KissMeData/004380/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184400	265452780	9600	9600	9600	9600	701
3	20241010	184300	265452780	9600	9600	9600	9600	0
4	20241010	184200	265452780	9600	9600	9600	9600	0
5	20241010	184100	265452780	9600	9600	9600	9600	0
6	20241010	184000	265452780	9600	9600	9600	9600	0
7	20241010	183900	265452780	9600	9600	9600	9600	0
8	20241010	183800	265452780	9600	9600	9600	9600	0
9	20241010	183700	265452780	9600	9600	9600	9600	0
10	20241010	183600	265452780	9600	9600	9600	9600	0
11	20241010	183500	265452780	9600	9600	9600	9600	0
12	20241010	183400	265452780	9600	9600	9600	9600	0
13	20241010	183300	265452780	9600	9600	9600	9600	0
14	20241010	183200	265452780	9600	9600	9600	9600	0
15	20241010	183100	265452780	9600	9600	9600	9600	0
16	20241010	183000	265452780	9600	9600	9600	9600	0
17	20241010	182900	265452780	9600	9600	9600	9600	0
18	20241010	182800	265452780	9600	9600	9600	9600	0
19	20241010	182700	265452780	9600	9600	9600	9600	0
20	20241010	182600	265452780	9600	9600	9600	9600	0
21	20241010	182500	265452780	9600	9600	9600	9600	0
22	20241010	182400	265452780	9600	9600	9600	9600	0
23	20241010	182300	265452780	9600	9600	9600	9600	0
24	20241010	182200	265452780	9600	9600	9600	9600	0
25	20241010	182100	265452780	9600	9600	9600	9600	0
26	20241010	182000	265452780	9600	9600	9600	9600	0
27	20241010	181900	265452780	9600	9600	9600	9600	0
28	20241010	181800	265452780	9600	9600	9600	9600	0
29	20241010	181700	265452780	9600	9600	9600	9600	0
30	20241010	181600	265452780	9600	9600	9600	9600	0
31	20241010	181500	265452780	9600	9600	9600	9600	0
32	20241010	181400	265452780	9600	9600	9600	9600	701
33	20241010	181300	265452780	9600	9600	9600	9600	0
34	20241010	181200	265452780	9600	9600	9600	9600	0
35	20241010	181100	265452780	9600	9600	9600	9600	0
36	20241010	181000	265452780	9600	9600	9600	9600	0
37	20241010	180900	265452780	9600	9600	9600	9600	0
38	20241010	180800	265452780	9600	9600	9600	9600	0
39	20241010	180700	265452780	9600	9600	9600	9600	0
40	20241010	180600	265452780	9600	9600	9600	9600	0
41	20241010	180500	265452780	9600	9600	9600	9600	0
42	20241010	180400	265452780	9600	9600	9600	9600	0
43	20241010	180300	265452780	9600	9600	9600	9600	0
44	20241010	180200	265452780	9600	9600	9600	9600	0
45	20241010	180100	265452780	9600	9600	9600	9600	0
46	20241010	180000	265452780	9600	9600	9600	9600	0
47	20241010	175900	265452780	9600	9600	9600	9600	0
48	20241010	175800	265452780	9600	9600	9600	9600	0
49	20241010	175700	265452780	9600	9600	9600	9600	0
50	20241010	175600	265452780	9600	9600	9600	9600	0
51	20241010	175500	265452780	9600	9600	9600	9600	0
52	20241010	175400	265452780	9600	9600	9600	9600	0
53	20241010	175300	265452780	9600	9600	9600	9600	0
54	20241010	175200	265452780	9600	9600	9600	9600	0
55	20241010	175100	265452780	9600	9600	9600	9600	0
56	20241010	175000	265452780	9600	9600	9600	9600	0
57	20241010	174900	265452780	9600	9600	9600	9600	0
58	20241010	174800	265452780	9600	9600	9600	9600	0
59	20241010	174700	265452780	9600	9600	9600	9600	0
60	20241010	174600	265452780	9600	9600	9600	9600	0
61	20241010	174500	265452780	9600	9600	9600	9600	0
62	20241010	174400	265452780	9600	9600	9600	9600	701
63	20241010	174300	265452780	9600	9600	9600	9600	0
64	20241010	174200	265452780	9600	9600	9600	9600	0
65	20241010	174100	265452780	9600	9600	9600	9600	0
66	20241010	174000	265452780	9600	9600	9600	9600	0
67	20241010	173900	265452780	9600	9600	9600	9600	0
68	20241010	173800	265452780	9600	9600	9600	9600	0
69	20241010	173700	265452780	9600	9600	9600	9600	0
70	20241010	173600	265452780	9600	9600	9600	9600	0
71	20241010	173500	265452780	9600	9600	9600	9600	0
72	20241010	173400	265452780	9600	9600	9600	9600	0
73	20241010	173300	265452780	9600	9600	9600	9600	0
74	20241010	173200	265452780	9600	9600	9600	9600	0
75	20241010	173100	265452780	9600	9600	9600	9600	0
76	20241010	173000	265452780	9600	9600	9600	9600	0
77	20241010	172900	265452780	9600	9600	9600	9600	0
78	20241010	172800	265452780	9600	9600	9600	9600	0
79	20241010	172700	265452780	9600	9600	9600	9600	0
80	20241010	172600	265452780	9600	9600	9600	9600	0
81	20241010	172500	265452780	9600	9600	9600	9600	0
82	20241010	172400	265452780	9600	9600	9600	9600	0
83	20241010	172300	265452780	9600	9600	9600	9600	0
84	20241010	172200	265452780	9600	9600	9600	9600	0
85	20241010	172100	265452780	9600	9600	9600	9600	0
86	20241010	172000	265452780	9600	9600	9600	9600	0
87	20241010	171900	265452780	9600	9600	9600	9600	0
88	20241010	171800	265452780	9600	9600	9600	9600	0
89	20241010	171700	265452780	9600	9600	9600	9600	0
90	20241010	171600	265452780	9600	9600	9600	9600	0
91	20241010	171500	265452780	9600	9600	9600	9600	0
92	20241010	171400	265452780	9600	9600	9600	9600	701
93	20241010	171300	265452780	9600	9600	9600	9600	0
94	20241010	171200	265452780	9600	9600	9600	9600	0
95	20241010	171100	265452780	9600	9600	9600	9600	0
96	20241010	171000	265452780	9600	9600	9600	9600	0
97	20241010	170900	265452780	9600	9600	9600	9600	0
98	20241010	170800	265452780	9600	9600	9600	9600	0
99	20241010	170700	265452780	9600	9600	9600	9600	0
100	20241010	170600	265452780	9600	9600	9600	9600	0
101	20241010	170500	265452780	9600	9600	9600	9600	0
102	20241010	170400	265452780	9600	9600	9600	9600	0
103	20241010	170300	265452780	9600	9600	9600	9600	0
104	20241010	170200	265452780	9600	9600	9600	9600	0
105	20241010	170100	265452780	9600	9600	9600	9600	0
106	20241010	170000	265452780	9600	9600	9600	9600	0
107	20241010	165900	265452780	9600	9600	9600	9600	0
108	20241010	165800	265452780	9600	9600	9600	9600	0
109	20241010	165700	265452780	9600	9600	9600	9600	0
110	20241010	165600	265452780	9600	9600	9600	9600	0
111	20241010	165500	265452780	9600	9600	9600	9600	0
112	20241010	165400	265452780	9600	9600	9600	9600	0
113	20241010	165300	265452780	9600	9600	9600	9600	0
114	20241010	165200	265452780	9600	9600	9600	9600	0
115	20241010	165100	265452780	9600	9600	9600	9600	0
116	20241010	165000	265452780	9600	9600	9600	9600	0
117	20241010	164900	265452780	9600	9600	9600	9600	0
118	20241010	164800	265452780	9600	9600	9600	9600	0
119	20241010	164700	265452780	9600	9600	9600	9600	0
120	20241010	164600	265452780	9600	9600	9600	9600	0
121	20241010	164500	265452780	9600	9600	9600	9600	0
122	20241010	164400	265452780	9600	9600	9600	9600	701
123	20241010	164300	265452780	9600	9600	9600	9600	0
124	20241010	164200	265452780	9600	9600	9600	9600	0
125	20241010	164100	265452780	9600	9600	9600	9600	0
126	20241010	164000	265452780	9600	9600	9600	9600	0
127	20241010	163900	265452780	9600	9600	9600	9600	0
128	20241010	163800	265452780	9600	9600	9600	9600	0
129	20241010	163700	265452780	9600	9600	9600	9600	0
130	20241010	163600	265452780	9600	9600	9600	9600	0
131	20241010	163500	265452780	9600	9600	9600	9600	0
132	20241010	163400	265452780	9600	9600	9600	9600	0
133	20241010	163300	265452780	9600	9600	9600	9600	0
134	20241010	163200	265452780	9600	9600	9600	9600	0
135	20241010	163100	265452780	9600	9600	9600	9600	0
136	20241010	163000	265452780	9600	9600	9600	9600	0
137	20241010	162900	265452780	9600	9600	9600	9600	0
138	20241010	162800	265452780	9600	9600	9600	9600	0
139	20241010	162700	265452780	9600	9600	9600	9600	0
140	20241010	162600	265452780	9600	9600	9600	9600	0
141	20241010	162500	265452780	9600	9600	9600	9600	0
142	20241010	162400	265452780	9600	9600	9600	9600	0
143	20241010	162300	265452780	9600	9600	9600	9600	0
144	20241010	162200	265452780	9600	9600	9600	9600	0
145	20241010	162100	265452780	9600	9600	9600	9600	0
146	20241010	162000	265452780	9600	9600	9600	9600	0
147	20241010	161900	265452780	9600	9600	9600	9600	0
148	20241010	161800	265452780	9600	9600	9600	9600	0
149	20241010	161700	265452780	9600	9600	9600	9600	0
150	20241010	161600	265452780	9600	9600	9600	9600	0
151	20241010	161500	265452780	9600	9600	9600	9600	0
152	20241010	161400	265452780	9600	9600	9600	9600	701
153	20241010	161300	265452780	9600	9600	9600	9600	0
154	20241010	161200	265452780	9600	9600	9600	9600	0
155	20241010	161100	265452780	9600	9600	9600	9600	0
156	20241010	161000	265452780	9600	9600	9600	9600	0
157	20241010	160900	265452780	9600	9600	9600	9600	0
158	20241010	160800	265452780	9600	9600	9600	9600	0
159	20241010	160700	265452780	9600	9600	9600	9600	0
160	20241010	160600	265452780	9600	9600	9600	9600	0
161	20241010	160500	265452780	9600	9600	9600	9600	0
162	20241010	160400	265452780	9600	9600	9600	9600	0
163	20241010	160300	265452780	9600	9600	9600	9600	0
164	20241010	160200	265452780	9600	9600	9600	9600	0
165	20241010	160100	265452780	9600	9600	9600	9600	0
166	20241010	160000	265452780	9600	9600	9600	9600	0
167	20241010	155900	265452780	9600	9600	9600	9600	0
168	20241010	155800	265452780	9600	9600	9600	9600	0
169	20241010	155700	265452780	9600	9600	9600	9600	0
170	20241010	155600	265452780	9600	9600	9600	9600	0
171	20241010	155500	265452780	9600	9600	9600	9600	0
172	20241010	155400	265452780	9600	9600	9600	9600	0
173	20241010	155300	265452780	9600	9600	9600	9600	0
174	20241010	155200	265452780	9600	9600	9600	9600	0
175	20241010	155100	265452780	9600	9600	9600	9600	0
176	20241010	155000	265452780	9600	9600	9600	9600	0
177	20241010	154900	265452780	9600	9600	9600	9600	0
178	20241010	154800	265452780	9600	9600	9600	9600	0
179	20241010	154700	265452780	9600	9600	9600	9600	0
180	20241010	154600	265452780	9600	9600	9600	9600	0
181	20241010	154500	265452780	9600	9600	9600	9600	0
182	20241010	154400	265452780	9600	9600	9600	9600	701
183	20241010	154300	265452780	9600	9600	9600	9600	0
184	20241010	154200	265452780	9600	9600	9600	9600	0
185	20241010	154100	265452780	9600	9600	9600	9600	0
186	20241010	154000	265452780	9600	9600	9600	9600	0
187	20241010	153900	265452780	9600	9600	9600	9600	0
188	20241010	153800	265452780	9600	9600	9600	9600	0
189	20241010	153700	265452780	9600	9600	9600	9600	0
190	20241010	153600	265452780	9600	9600	9600	9600	0
191	20241010	153500	265452780	9600	9600	9600	9600	0
192	20241010	153400	265452780	9600	9600	9600	9600	0
193	20241010	153300	265452780	9600	9600	9600	9600	0
194	20241010	153200	265452780	9600	9600	9600	9600	0
195	20241010	153100	265452780	9600	9600	9600	9600	0
196	20241010	153000	265452780	9600	9600	9600	9600	701
197	20241010	152900	258723180	9630	9630	9630	9630	0
198	20241010	152800	258723180	9630	9630	9630	9630	0
199	20241010	152700	258723180	9630	9630	9630	9630	0
200	20241010	152600	258723180	9630	9630	9630	9630	0
201	20241010	152500	258723180	9630	9630	9630	9630	0
202	20241010	152400	258723180	9630	9630	9630	9630	0
203	20241010	152300	258723180	9630	9630	9630	9630	0
204	20241010	152200	258723180	9630	9630	9630	9630	0
205	20241010	152100	258723180	9630	9630	9630	9630	0
206	20241010	152000	258723180	9630	9630	9630	9630	0
207	20241010	151900	258723180	9630	9630	9630	9590	248
208	20241010	151800	256340270	9610	9620	9630	9610	30
209	20241010	151700	256051820	9620	9620	9620	9620	2
210	20241010	151600	256032580	9630	9600	9630	9600	10
211	20241010	151500	255936470	9640	9600	9640	9590	23
212	20241010	151400	255715740	9640	9640	9640	9640	1
213	20241010	151300	255706100	9600	9600	9640	9600	17
214	20241010	151200	255542860	9640	9640	9640	9640	0
215	20241010	151100	255542860	9640	9640	9640	9640	0
216	20241010	151000	255542860	9640	9600	9640	9600	141
217	20241010	150900	254189220	9640	9610	9640	9610	21
218	20241010	150800	253987380	9640	9640	9640	9640	0
219	20241010	150700	253987380	9640	9640	9640	9640	0
220	20241010	150600	253987380	9640	9640	9640	9640	41
221	20241010	150500	253592140	9640	9640	9640	9640	1
222	20241010	150400	253582500	9620	9620	9620	9620	404
223	20241010	150300	249696020	9620	9600	9620	9590	124
224	20241010	150200	248505640	9590	9600	9600	9590	21
225	20241010	150100	248304070	9590	9600	9600	9590	42
226	20241010	150000	247901090	9600	9610	9610	9600	2205
227	20241010	145900	226730500	9620	9620	9620	9620	0
228	20241010	145800	226730500	9620	9620	9620	9620	0
229	20241010	145700	226730500	9620	9610	9620	9610	2
230	20241010	145600	226711270	9610	9620	9620	9610	424
231	20241010	145500	222636570	9630	9610	9640	9610	7
232	20241010	145400	222569170	9640	9610	9640	9610	301
233	20241010	145300	219676530	9640	9620	9640	9610	306
234	20241010	145200	216735740	9640	9640	9640	9640	0
235	20241010	145100	216735740	9640	9640	9640	9640	1
236	20241010	145000	216726100	9620	9630	9630	9620	600
237	20241010	144900	210954050	9640	9640	9640	9640	0
238	20241010	144800	210954050	9640	9640	9640	9640	5
239	20241010	144700	210905850	9640	9620	9640	9620	142
240	20241010	144600	209539790	9640	9640	9640	9620	3051
241	20241010	144500	180132450	9650	9650	9650	9650	15
242	20241010	144400	179987700	9670	9670	9670	9670	1
243	20241010	144300	179978030	9670	9670	9670	9670	0
244	20241010	144200	179978030	9670	9670	9670	9670	0
245	20241010	144100	179978030	9670	9670	9670	9670	0
246	20241010	144000	179978030	9670	9670	9670	9670	1
247	20241010	143900	179968360	9650	9660	9660	9650	303
248	20241010	143800	177041410	9660	9650	9660	9640	2001
249	20241010	143700	157751130	9660	9660	9660	9660	41
250	20241010	143600	157355070	9660	9650	9660	9650	32
251	20241010	143500	157046260	9660	9660	9660	9660	21
252	20241010	143400	156843400	9660	9640	9660	9640	51
253	20241010	143300	156351740	9660	9660	9660	9660	0
254	20241010	143200	156351740	9660	9650	9660	9650	37
255	20241010	143100	155994680	9660	9660	9660	9660	0
256	20241010	143000	155994680	9660	9660	9660	9660	0
257	20241010	142900	155994680	9660	9660	9660	9660	1
258	20241010	142800	155985020	9640	9640	9640	9640	59
259	20241010	142700	155416260	9660	9660	9660	9650	235
260	20241010	142600	153148300	9660	9660	9660	9660	0
261	20241010	142500	153148300	9660	9660	9660	9660	0
262	20241010	142400	153148300	9660	9660	9660	9660	0
263	20241010	142300	153148300	9660	9660	9660	9660	0
264	20241010	142200	153148300	9660	9650	9660	9650	2
265	20241010	142100	153128990	9660	9660	9660	9660	0
266	20241010	142000	153128990	9660	9660	9660	9660	0
267	20241010	141900	153128990	9660	9660	9660	9660	0
268	20241010	141800	153128990	9660	9660	9660	9660	0
269	20241010	141700	153128990	9660	9660	9660	9660	0
270	20241010	141600	153128990	9660	9660	9660	9650	52
271	20241010	141500	152627170	9650	9650	9650	9650	122
272	20241010	141400	151449870	9660	9660	9660	9660	1
273	20241010	141300	151440210	9660	9660	9660	9660	0
274	20241010	141200	151440210	9660	9660	9660	9660	0
275	20241010	141100	151440210	9660	9660	9660	9660	50
276	20241010	141000	150957210	9660	9660	9660	9660	1
277	20241010	140900	150947550	9660	9660	9660	9660	0
278	20241010	140800	150947550	9660	9660	9660	9660	1
279	20241010	140700	150937890	9650	9650	9650	9650	22
280	20241010	140600	150725590	9660	9660	9660	9660	28
281	20241010	140500	150455110	9660	9660	9660	9660	0
282	20241010	140400	150455110	9660	9660	9660	9660	0
283	20241010	140300	150455110	9660	9660	9660	9660	0
284	20241010	140200	150455110	9660	9660	9660	9660	0
285	20241010	140100	150455110	9660	9660	9660	9660	0
286	20241010	140000	150455110	9660	9660	9660	9660	0
287	20241010	135900	150455110	9660	9660	9660	9650	106
288	20241010	135800	149432180	9660	9660	9660	9660	1
289	20241010	135700	149422520	9650	9660	9660	9650	58
290	20241010	135600	148862720	9660	9650	9660	9650	171
291	20241010	135500	147212560	9660	9660	9660	9660	0
292	20241010	135400	147212560	9660	9650	9660	9650	101
293	20241010	135300	146237900	9650	9650	9650	9650	1
294	20241010	135200	146228250	9650	9650	9650	9650	0
295	20241010	135100	146228250	9650	9650	9650	9650	24
296	20241010	135000	145996650	9660	9660	9660	9660	0
297	20241010	134900	145996650	9660	9660	9660	9660	10
298	20241010	134800	145900050	9660	9660	9660	9660	0
299	20241010	134700	145900050	9660	9660	9660	9650	46
300	20241010	134600	145455830	9670	9670	9670	9670	0
301	20241010	134500	145455830	9670	9670	9670	9670	12
302	20241010	134400	145339790	9670	9670	9670	9670	0
303	20241010	134300	145339790	9670	9670	9670	9670	0
304	20241010	134200	145339790	9670	9670	9670	9670	0
305	20241010	134100	145339790	9670	9670	9670	9670	5
306	20241010	134000	145291440	9670	9670	9670	9670	1
307	20241010	133900	145281770	9660	9650	9660	9650	185
308	20241010	133800	143496250	9650	9650	9650	9650	0
309	20241010	133700	143496250	9650	9650	9650	9650	0
310	20241010	133600	143496250	9650	9650	9650	9650	0
311	20241010	133500	143496250	9650	9650	9650	9650	305
312	20241010	133400	140553000	9650	9650	9650	9650	0
313	20241010	133300	140553000	9650	9650	9650	9650	0
314	20241010	133200	140553000	9650	9650	9650	9650	0
315	20241010	133100	140553000	9650	9650	9650	9650	0
316	20241010	133000	140553000	9650	9650	9650	9650	0
317	20241010	132900	140553000	9650	9640	9650	9640	8
318	20241010	132800	140475870	9650	9650	9650	9650	0
319	20241010	132700	140475870	9650	9650	9650	9650	0
320	20241010	132600	140475870	9650	9650	9650	9650	0
321	20241010	132500	140475870	9650	9650	9650	9650	0
322	20241010	132400	140475870	9650	9650	9650	9650	0
323	20241010	132300	140475870	9650	9650	9650	9650	0
324	20241010	132200	140475870	9650	9650	9650	9650	1
325	20241010	132100	140466220	9650	9650	9650	9650	0
326	20241010	132000	140466220	9650	9650	9650	9650	1
327	20241010	131900	140456570	9640	9640	9640	9640	0
328	20241010	131800	140456570	9640	9640	9640	9640	0
329	20241010	131700	140456570	9640	9640	9640	9640	559
330	20241010	131600	135067810	9650	9650	9650	9650	0
331	20241010	131500	135067810	9650	9650	9650	9650	1
332	20241010	131400	135058160	9650	9670	9670	9650	144
333	20241010	131300	133666340	9670	9670	9670	9670	0
334	20241010	131200	133666340	9670	9670	9670	9670	0
335	20241010	131100	133666340	9670	9670	9670	9670	0
336	20241010	131000	133666340	9670	9670	9670	9670	0
337	20241010	130900	133666340	9670	9670	9670	9670	0
338	20241010	130800	133666340	9670	9670	9670	9670	0
339	20241010	130700	133666340	9670	9670	9670	9670	0
340	20241010	130600	133666340	9670	9670	9670	9670	0
341	20241010	130500	133666340	9670	9670	9670	9670	0
342	20241010	130400	133666340	9670	9670	9670	9670	0
343	20241010	130300	133666340	9670	9670	9670	9670	1
344	20241010	130200	133656670	9670	9670	9670	9670	2
345	20241010	130100	133637330	9670	9650	9670	9650	11
346	20241010	130000	133531160	9670	9670	9670	9670	0
347	20241010	125900	133531160	9670	9670	9670	9670	0
348	20241010	125800	133531160	9670	9670	9670	9670	0
349	20241010	125700	133531160	9670	9650	9670	9650	103
350	20241010	125600	132537190	9640	9670	9670	9640	2603
351	20241010	125500	107434260	9670	9670	9670	9670	0
352	20241010	125400	107434260	9670	9660	9670	9660	6
353	20241010	125300	107376290	9670	9670	9670	9670	0
354	20241010	125200	107376290	9670	9670	9670	9670	0
355	20241010	125100	107376290	9670	9670	9670	9670	0
356	20241010	125000	107376290	9670	9670	9670	9670	0
357	20241010	124900	107376290	9670	9670	9670	9670	0
358	20241010	124800	107376290	9670	9670	9670	9670	0
359	20241010	124700	107376290	9670	9670	9670	9670	1
360	20241010	124600	107366620	9650	9650	9650	9650	0
361	20241010	124500	107366620	9650	9650	9650	9650	1
362	20241010	124400	107356970	9670	9660	9670	9660	6
363	20241010	124300	107299000	9670	9670	9670	9670	7
364	20241010	124200	107231310	9670	9670	9670	9670	0
365	20241010	124100	107231310	9670	9670	9670	9670	1
366	20241010	124000	107221640	9670	9670	9670	9670	2
367	20241010	123900	107202300	9670	9670	9670	9670	0
368	20241010	123800	107202300	9670	9670	9670	9670	20
369	20241010	123700	107008900	9670	9670	9670	9670	0
370	20241010	123600	107008900	9670	9670	9670	9670	1
371	20241010	123500	106999230	9640	9640	9640	9640	10
372	20241010	123400	106902830	9650	9650	9650	9650	10
373	20241010	123300	106806330	9670	9640	9670	9640	175
374	20241010	123200	105119300	9670	9670	9670	9670	3
375	20241010	123100	105090290	9670	9670	9670	9670	0
376	20241010	123000	105090290	9670	9670	9670	9670	0
377	20241010	122900	105090290	9670	9660	9670	9660	401
378	20241010	122800	101216620	9620	9620	9620	9620	325
379	20241010	122700	98090120	9660	9660	9660	9660	0
380	20241010	122600	98090120	9660	9660	9660	9660	1
381	20241010	122500	98080460	9620	9620	9620	9620	182
382	20241010	122400	96329620	9660	9630	9660	9630	54
383	20241010	122300	95809570	9660	9640	9660	9640	18
384	20241010	122200	95636010	9660	9660	9660	9660	0
385	20241010	122100	95636010	9660	9660	9660	9660	0
386	20241010	122000	95636010	9660	9660	9660	9660	1
387	20241010	121900	95626350	9660	9660	9660	9660	1
388	20241010	121800	95616690	9650	9650	9650	9650	10
389	20241010	121700	95520190	9660	9660	9660	9660	0
390	20241010	121600	95520190	9660	9660	9660	9660	0
391	20241010	121500	95520190	9660	9660	9660	9660	0
392	20241010	121400	95520190	9660	9660	9660	9660	0
393	20241010	121300	95520190	9660	9660	9660	9660	0
394	20241010	121200	95520190	9660	9660	9660	9660	50
395	20241010	121100	95037190	9660	9660	9660	9660	0
396	20241010	121000	95037190	9660	9660	9660	9660	1
397	20241010	120900	95027530	9660	9640	9660	9640	97
398	20241010	120800	94092430	9650	9630	9650	9630	21
399	20241010	120700	93890000	9670	9670	9670	9670	2
400	20241010	120600	93870660	9610	9660	9680	9610	687
401	20241010	120500	87260990	9680	9680	9680	9680	0
402	20241010	120400	87260990	9680	9670	9680	9670	6
403	20241010	120300	87202960	9680	9650	9680	9650	14
404	20241010	120200	87067830	9680	9680	9680	9680	0
405	20241010	120100	87067830	9680	9680	9680	9680	0
406	20241010	120000	87067830	9680	9680	9680	9680	1
407	20241010	115900	87058150	9670	9670	9670	9670	5
408	20241010	115800	87009800	9680	9680	9680	9680	0
409	20241010	115700	87009800	9680	9680	9680	9670	105
410	20241010	115600	85994430	9650	9670	9680	9650	4
411	20241010	115500	85955770	9680	9660	9680	9660	2
412	20241010	115400	85936430	9620	9620	9620	9620	0
413	20241010	115300	85936430	9620	9690	9690	9620	1251
414	20241010	115200	73887980	9670	9670	9670	9670	0
415	20241010	115100	73887980	9670	9670	9670	9670	10
416	20241010	115000	73791280	9690	9690	9690	9690	10
417	20241010	114900	73694380	9690	9690	9690	9690	0
418	20241010	114800	73694380	9690	9690	9690	9690	0
419	20241010	114700	73694380	9690	9690	9690	9690	0
420	20241010	114600	73694380	9690	9690	9690	9690	0
421	20241010	114500	73694380	9690	9670	9690	9670	5
422	20241010	114400	73646010	9670	9670	9670	9670	1
423	20241010	114300	73636340	9670	9680	9680	9670	53
424	20241010	114200	73123700	9690	9690	9690	9690	7
425	20241010	114100	73055870	9690	9690	9690	9690	0
426	20241010	114000	73055870	9690	9690	9690	9690	0
427	20241010	113900	73055870	9690	9690	9690	9690	0
428	20241010	113800	73055870	9690	9690	9690	9690	8
429	20241010	113700	72978350	9690	9690	9690	9690	0
430	20241010	113600	72978350	9690	9690	9690	9690	1
431	20241010	113500	72968660	9690	9690	9690	9690	0
432	20241010	113400	72968660	9690	9690	9690	9690	0
433	20241010	113300	72968660	9690	9690	9690	9690	0
434	20241010	113200	72968660	9690	9690	9690	9690	0
435	20241010	113100	72968660	9690	9690	9690	9690	0
436	20241010	113000	72968660	9690	9690	9690	9690	0
437	20241010	112900	72968660	9690	9690	9690	9690	0
438	20241010	112800	72968660	9690	9690	9690	9690	0
439	20241010	112700	72968660	9690	9660	9690	9660	8
440	20241010	112600	72891350	9690	9690	9690	9690	1
441	20241010	112500	72881660	9670	9670	9670	9670	105
442	20241010	112400	71866310	9690	9690	9690	9690	1
443	20241010	112300	71856620	9670	9670	9670	9670	23
444	20241010	112200	71634210	9690	9690	9690	9690	0
445	20241010	112100	71634210	9690	9690	9690	9690	0
446	20241010	112000	71634210	9690	9690	9690	9690	0
447	20241010	111900	71634210	9690	9690	9690	9690	0
448	20241010	111800	71634210	9690	9690	9690	9690	0
449	20241010	111700	71634210	9690	9690	9690	9690	1
450	20241010	111600	71624520	9670	9670	9670	9670	0
451	20241010	111500	71624520	9670	9670	9670	9670	31
452	20241010	111400	71324750	9690	9690	9690	9690	20
453	20241010	111300	71130950	9690	9680	9690	9680	69
454	20241010	111200	70462620	9680	9680	9680	9680	0
455	20241010	111100	70462620	9680	9680	9680	9680	0
456	20241010	111000	70462620	9680	9680	9680	9680	0
457	20241010	110900	70462620	9680	9680	9680	9680	2
458	20241010	110800	70443260	9650	9650	9650	9650	100
459	20241010	110700	69478260	9680	9680	9680	9680	0
460	20241010	110600	69478260	9680	9680	9680	9680	0
461	20241010	110500	69478260	9680	9680	9680	9680	0
462	20241010	110400	69478260	9680	9680	9680	9680	0
463	20241010	110300	69478260	9680	9680	9680	9680	0
464	20241010	110200	69478260	9680	9640	9680	9640	141
465	20241010	110100	68118940	9640	9640	9640	9640	0
466	20241010	110000	68118940	9640	9640	9640	9640	21
467	20241010	105900	67916500	9640	9640	9640	9640	10
468	20241010	105800	67820100	9640	9640	9640	9640	5
469	20241010	105700	67771900	9640	9640	9640	9640	2
470	20241010	105600	67752620	9640	9640	9640	9640	0
471	20241010	105500	67752620	9640	9640	9640	9640	33
472	20241010	105400	67434500	9640	9640	9640	9640	0
473	20241010	105300	67434500	9640	9640	9640	9640	110
474	20241010	105200	66374100	9640	9630	9640	9630	4
475	20241010	105100	66335560	9640	9640	9640	9640	5
476	20241010	105000	66287360	9630	9630	9630	9630	4
477	20241010	104900	66248840	9640	9640	9640	9640	12
478	20241010	104800	66133160	9640	9650	9650	9640	707
479	20241010	104700	59314590	9690	9690	9690	9690	0
480	20241010	104600	59314590	9690	9690	9690	9690	1
481	20241010	104500	59304900	9690	9670	9690	9660	98
482	20241010	104400	58357880	9690	9670	9690	9670	4
483	20241010	104300	58319180	9690	9690	9690	9690	0
484	20241010	104200	58319180	9690	9690	9690	9690	0
485	20241010	104100	58319180	9690	9660	9690	9660	8
486	20241010	104000	58241870	9690	9670	9690	9670	111
487	20241010	103900	57168480	9680	9690	9690	9680	19
488	20241010	103800	56984380	9720	9720	9720	9720	0
489	20241010	103700	56984380	9720	9720	9720	9720	0
490	20241010	103600	56984380	9720	9720	9720	9720	1
491	20241010	103500	56974660	9690	9690	9690	9690	22
492	20241010	103400	56761480	9720	9690	9720	9660	180
493	20241010	103300	55020240	9720	9700	9720	9700	13
494	20241010	103200	54894120	9700	9700	9700	9700	21
495	20241010	103100	54690420	9700	9740	9740	9700	16
496	20241010	103000	54534940	9710	9720	9720	9710	31
497	20241010	102900	54233820	9740	9740	9740	9740	0
498	20241010	102800	54233820	9740	9740	9740	9740	0
499	20241010	102700	54233820	9740	9740	9740	9740	3
500	20241010	102600	54204600	9740	9740	9740	9740	0
501	20241010	102500	54204600	9740	9680	9740	9680	16
502	20241010	102400	54049600	9680	9680	9680	9680	0
503	20241010	102300	54049600	9680	9680	9680	9680	5
504	20241010	102200	54001200	9680	9680	9680	9680	10
505	20241010	102100	53904400	9680	9680	9680	9680	0
506	20241010	102000	53904400	9680	9680	9680	9680	0
507	20241010	101900	53904400	9680	9680	9680	9680	0
508	20241010	101800	53904400	9680	9680	9680	9680	43
509	20241010	101700	53488160	9690	9690	9690	9690	15
510	20241010	101600	53342810	9690	9680	9690	9680	13
511	20241010	101500	53216960	9670	9680	9680	9670	149
512	20241010	101400	51775980	9690	9700	9700	9690	70
513	20241010	101300	51097640	9740	9740	9740	9740	0
514	20241010	101200	51097640	9740	9740	9740	9740	0
515	20241010	101100	51097640	9740	9740	9740	9740	0
516	20241010	101000	51097640	9740	9740	9740	9740	0
517	20241010	100900	51097640	9740	9700	9740	9670	22
518	20241010	100800	50884440	9740	9740	9740	9740	1
519	20241010	100700	50874700	9710	9710	9710	9710	16
520	20241010	100600	50719340	9740	9740	9740	9740	0
521	20241010	100500	50719340	9740	9740	9740	9740	0
522	20241010	100400	50719340	9740	9740	9740	9740	0
523	20241010	100300	50719340	9740	9740	9740	9740	0
524	20241010	100200	50719340	9740	9740	9740	9740	0
525	20241010	100100	50719340	9740	9740	9740	9740	0
526	20241010	100000	50719340	9740	9740	9740	9690	18
527	20241010	095900	50544820	9740	9740	9740	9740	0
528	20241010	095800	50544820	9740	9690	9740	9690	16
529	20241010	095700	50389730	9740	9740	9740	9740	0
530	20241010	095600	50389730	9740	9740	9740	9670	60
531	20241010	095500	49808370	9740	9730	9740	9730	7
532	20241010	095400	49740230	9730	9730	9730	9730	120
533	20241010	095300	48572630	9730	9690	9730	9690	28
534	20241010	095200	48301190	9690	9690	9690	9690	0
535	20241010	095100	48301190	9690	9690	9690	9690	1
536	20241010	095000	48291500	9690	9690	9690	9690	3
537	20241010	094900	48262430	9690	9690	9690	9690	200
538	20241010	094800	46324430	9690	9670	9690	9660	37
539	20241010	094700	45966850	9690	9690	9690	9690	1
540	20241010	094600	45957160	9690	9690	9690	9690	0
541	20241010	094500	45957160	9690	9690	9690	9650	88
542	20241010	094400	45107080	9650	9680	9690	9650	180
543	20241010	094300	43365540	9680	9680	9680	9680	0
544	20241010	094200	43365540	9680	9670	9680	9650	75
545	20241010	094100	42641370	9680	9680	9680	9680	0
546	20241010	094000	42641370	9680	9690	9690	9680	9
547	20241010	093900	42554240	9690	9690	9690	9690	0
548	20241010	093800	42554240	9690	9690	9690	9690	3
549	20241010	093700	42525170	9690	9650	9690	9650	920
550	20241010	093600	33645660	9660	9670	9670	9650	252
551	20241010	093500	31211580	9690	9690	9690	9690	1
552	20241010	093400	31201890	9690	9680	9690	9640	1039
553	20241010	093300	21169910	9690	9690	9690	9680	201
554	20241010	093200	19223620	9690	9700	9700	9690	541
555	20241010	093100	13976310	9700	9700	9700	9690	46
556	20241010	093000	13530120	9710	9710	9710	9700	32
557	20241010	092900	13219700	9710	9710	9710	9700	81
558	20241010	092800	12433890	9710	9730	9730	9710	5
559	20241010	092700	12385320	9740	9740	9740	9710	180
560	20241010	092600	10636910	9740	9740	9740	9730	26
561	20241010	092500	10383830	9730	9730	9730	9730	0
562	20241010	092400	10383830	9730	9730	9730	9730	0
563	20241010	092300	10383830	9730	9740	9740	9730	14
564	20241010	092200	10247550	9770	9770	9770	9770	5
565	20241010	092100	10198700	9770	9770	9770	9770	10
566	20241010	092000	10101000	9770	9770	9770	9770	0
567	20241010	091900	10101000	9770	9730	9770	9730	19
568	20241010	091800	9916050	9770	9770	9770	9770	1
569	20241010	091700	9906280	9740	9750	9750	9740	30
570	20241010	091600	9613810	9750	9750	9750	9740	64
571	20241010	091500	8989830	9740	9770	9820	9740	237
572	20241010	091400	6678200	9820	9810	9820	9810	3
573	20241010	091300	6648750	9780	9820	9820	9780	20
574	20241010	091200	6452960	9830	9830	9830	9830	0
575	20241010	091100	6452960	9830	9800	9830	9790	41
576	20241010	091000	6051360	9840	9810	9840	9810	6
577	20241010	090900	5992450	9850	9850	9850	9850	1
578	20241010	090800	5982600	9820	9820	9820	9820	12
579	20241010	090700	5864760	9860	9860	9860	9860	0
580	20241010	090600	5864760	9860	9790	9860	9790	19
581	20241010	090500	5678380	9850	9770	9850	9750	173
582	20241010	090400	3989120	9770	9770	9770	9750	275
583	20241010	090300	1302510	9800	9800	9800	9800	0
584	20241010	090200	1302510	9800	9800	9800	9800	0
585	20241010	090100	1302510	9800	9800	9800	9800	1
586	20241010	090000	1292710	9770	9800	9810	9750	132