KissMeData/000430/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183100	177035880	4050	4050	4050	4050	2849
3	20241010	183000	177035880	4050	4050	4050	4050	0
4	20241010	182900	177035880	4050	4050	4050	4050	0
5	20241010	182800	177035880	4050	4050	4050	4050	0
6	20241010	182700	177035880	4050	4050	4050	4050	0
7	20241010	182600	177035880	4050	4050	4050	4050	0
8	20241010	182500	177035880	4050	4050	4050	4050	0
9	20241010	182400	177035880	4050	4050	4050	4050	0
10	20241010	182300	177035880	4050	4050	4050	4050	0
11	20241010	182200	177035880	4050	4050	4050	4050	0
12	20241010	182100	177035880	4050	4050	4050	4050	0
13	20241010	182000	177035880	4050	4050	4050	4050	0
14	20241010	181900	177035880	4050	4050	4050	4050	0
15	20241010	181800	177035880	4050	4050	4050	4050	0
16	20241010	181700	177035880	4050	4050	4050	4050	0
17	20241010	181600	177035880	4050	4050	4050	4050	0
18	20241010	181500	177035880	4050	4050	4050	4050	0
19	20241010	181400	177035880	4050	4050	4050	4050	0
20	20241010	181300	177035880	4050	4050	4050	4050	0
21	20241010	181200	177035880	4050	4050	4050	4050	0
22	20241010	181100	177035880	4050	4050	4050	4050	0
23	20241010	181000	177035880	4050	4050	4050	4050	0
24	20241010	180900	177035880	4050	4050	4050	4050	0
25	20241010	180800	177035880	4050	4050	4050	4050	0
26	20241010	180700	177035880	4050	4050	4050	4050	0
27	20241010	180600	177035880	4050	4050	4050	4050	0
28	20241010	180500	177035880	4050	4050	4050	4050	0
29	20241010	180400	177035880	4050	4050	4050	4050	0
30	20241010	180300	177035880	4050	4050	4050	4050	0
31	20241010	180200	177035880	4050	4050	4050	4050	0
32	20241010	180100	177035880	4050	4050	4050	4050	2849
33	20241010	180000	177035880	4050	4050	4050	4050	0
34	20241010	175900	177035880	4050	4050	4050	4050	0
35	20241010	175800	177035880	4050	4050	4050	4050	0
36	20241010	175700	177035880	4050	4050	4050	4050	0
37	20241010	175600	177035880	4050	4050	4050	4050	0
38	20241010	175500	177035880	4050	4050	4050	4050	0
39	20241010	175400	177035880	4050	4050	4050	4050	0
40	20241010	175300	177035880	4050	4050	4050	4050	0
41	20241010	175200	177035880	4050	4050	4050	4050	0
42	20241010	175100	177035880	4050	4050	4050	4050	0
43	20241010	175000	177035880	4050	4050	4050	4050	0
44	20241010	174900	177035880	4050	4050	4050	4050	0
45	20241010	174800	177035880	4050	4050	4050	4050	0
46	20241010	174700	177035880	4050	4050	4050	4050	0
47	20241010	174600	177035880	4050	4050	4050	4050	0
48	20241010	174500	177035880	4050	4050	4050	4050	0
49	20241010	174400	177035880	4050	4050	4050	4050	0
50	20241010	174300	177035880	4050	4050	4050	4050	0
51	20241010	174200	177035880	4050	4050	4050	4050	0
52	20241010	174100	177035880	4050	4050	4050	4050	0
53	20241010	174000	177035880	4050	4050	4050	4050	0
54	20241010	173900	177035880	4050	4050	4050	4050	0
55	20241010	173800	177035880	4050	4050	4050	4050	0
56	20241010	173700	177035880	4050	4050	4050	4050	0
57	20241010	173600	177035880	4050	4050	4050	4050	0
58	20241010	173500	177035880	4050	4050	4050	4050	0
59	20241010	173400	177035880	4050	4050	4050	4050	0
60	20241010	173300	177035880	4050	4050	4050	4050	0
61	20241010	173200	177035880	4050	4050	4050	4050	0
62	20241010	173100	177035880	4050	4050	4050	4050	2849
63	20241010	173000	177035880	4050	4050	4050	4050	0
64	20241010	172900	177035880	4050	4050	4050	4050	0
65	20241010	172800	177035880	4050	4050	4050	4050	0
66	20241010	172700	177035880	4050	4050	4050	4050	0
67	20241010	172600	177035880	4050	4050	4050	4050	0
68	20241010	172500	177035880	4050	4050	4050	4050	0
69	20241010	172400	177035880	4050	4050	4050	4050	0
70	20241010	172300	177035880	4050	4050	4050	4050	0
71	20241010	172200	177035880	4050	4050	4050	4050	0
72	20241010	172100	177035880	4050	4050	4050	4050	0
73	20241010	172000	177035880	4050	4050	4050	4050	0
74	20241010	171900	177035880	4050	4050	4050	4050	0
75	20241010	171800	177035880	4050	4050	4050	4050	0
76	20241010	171700	177035880	4050	4050	4050	4050	0
77	20241010	171600	177035880	4050	4050	4050	4050	0
78	20241010	171500	177035880	4050	4050	4050	4050	0
79	20241010	171400	177035880	4050	4050	4050	4050	0
80	20241010	171300	177035880	4050	4050	4050	4050	0
81	20241010	171200	177035880	4050	4050	4050	4050	0
82	20241010	171100	177035880	4050	4050	4050	4050	0
83	20241010	171000	177035880	4050	4050	4050	4050	0
84	20241010	170900	177035880	4050	4050	4050	4050	0
85	20241010	170800	177035880	4050	4050	4050	4050	0
86	20241010	170700	177035880	4050	4050	4050	4050	0
87	20241010	170600	177035880	4050	4050	4050	4050	0
88	20241010	170500	177035880	4050	4050	4050	4050	0
89	20241010	170400	177035880	4050	4050	4050	4050	0
90	20241010	170300	177035880	4050	4050	4050	4050	0
91	20241010	170200	177035880	4050	4050	4050	4050	0
92	20241010	170100	177035880	4050	4050	4050	4050	2849
93	20241010	170000	177035880	4050	4050	4050	4050	0
94	20241010	165900	177035880	4050	4050	4050	4050	0
95	20241010	165800	177035880	4050	4050	4050	4050	0
96	20241010	165700	177035880	4050	4050	4050	4050	0
97	20241010	165600	177035880	4050	4050	4050	4050	0
98	20241010	165500	177035880	4050	4050	4050	4050	0
99	20241010	165400	177035880	4050	4050	4050	4050	0
100	20241010	165300	177035880	4050	4050	4050	4050	0
101	20241010	165200	177035880	4050	4050	4050	4050	0
102	20241010	165100	177035880	4050	4050	4050	4050	0
103	20241010	165000	177035880	4050	4050	4050	4050	0
104	20241010	164900	177035880	4050	4050	4050	4050	0
105	20241010	164800	177035880	4050	4050	4050	4050	0
106	20241010	164700	177035880	4050	4050	4050	4050	0
107	20241010	164600	177035880	4050	4050	4050	4050	0
108	20241010	164500	177035880	4050	4050	4050	4050	0
109	20241010	164400	177035880	4050	4050	4050	4050	0
110	20241010	164300	177035880	4050	4050	4050	4050	0
111	20241010	164200	177035880	4050	4050	4050	4050	0
112	20241010	164100	177035880	4050	4050	4050	4050	0
113	20241010	164000	177035880	4050	4050	4050	4050	0
114	20241010	163900	177035880	4050	4050	4050	4050	0
115	20241010	163800	177035880	4050	4050	4050	4050	0
116	20241010	163700	177035880	4050	4050	4050	4050	0
117	20241010	163600	177035880	4050	4050	4050	4050	0
118	20241010	163500	177035880	4050	4050	4050	4050	0
119	20241010	163400	177035880	4050	4050	4050	4050	0
120	20241010	163300	177035880	4050	4050	4050	4050	0
121	20241010	163200	177035880	4050	4050	4050	4050	0
122	20241010	163100	177035880	4050	4050	4050	4050	2849
123	20241010	163000	177035880	4050	4050	4050	4050	0
124	20241010	162900	177035880	4050	4050	4050	4050	0
125	20241010	162800	177035880	4050	4050	4050	4050	0
126	20241010	162700	177035880	4050	4050	4050	4050	0
127	20241010	162600	177035880	4050	4050	4050	4050	0
128	20241010	162500	177035880	4050	4050	4050	4050	0
129	20241010	162400	177035880	4050	4050	4050	4050	0
130	20241010	162300	177035880	4050	4050	4050	4050	0
131	20241010	162200	177035880	4050	4050	4050	4050	0
132	20241010	162100	177035880	4050	4050	4050	4050	0
133	20241010	162000	177035880	4050	4050	4050	4050	0
134	20241010	161900	177035880	4050	4050	4050	4050	0
135	20241010	161800	177035880	4050	4050	4050	4050	0
136	20241010	161700	177035880	4050	4050	4050	4050	0
137	20241010	161600	177035880	4050	4050	4050	4050	0
138	20241010	161500	177035880	4050	4050	4050	4050	0
139	20241010	161400	177035880	4050	4050	4050	4050	0
140	20241010	161300	177035880	4050	4050	4050	4050	0
141	20241010	161200	177035880	4050	4050	4050	4050	0
142	20241010	161100	177035880	4050	4050	4050	4050	0
143	20241010	161000	177035880	4050	4050	4050	4050	0
144	20241010	160900	177035880	4050	4050	4050	4050	0
145	20241010	160800	177035880	4050	4050	4050	4050	0
146	20241010	160700	177035880	4050	4050	4050	4050	0
147	20241010	160600	177035880	4050	4050	4050	4050	0
148	20241010	160500	177035880	4050	4050	4050	4050	0
149	20241010	160400	177035880	4050	4050	4050	4050	0
150	20241010	160300	177035880	4050	4050	4050	4050	0
151	20241010	160200	177035880	4050	4050	4050	4050	0
152	20241010	160100	177035880	4050	4050	4050	4050	2849
153	20241010	160000	177035880	4050	4050	4050	4050	0
154	20241010	155900	177035880	4050	4050	4050	4050	0
155	20241010	155800	177035880	4050	4050	4050	4050	0
156	20241010	155700	177035880	4050	4050	4050	4050	0
157	20241010	155600	177035880	4050	4050	4050	4050	0
158	20241010	155500	177035880	4050	4050	4050	4050	0
159	20241010	155400	177035880	4050	4050	4050	4050	0
160	20241010	155300	177035880	4050	4050	4050	4050	0
161	20241010	155200	177035880	4050	4050	4050	4050	0
162	20241010	155100	177035880	4050	4050	4050	4050	0
163	20241010	155000	177035880	4050	4050	4050	4050	0
164	20241010	154900	177035880	4050	4050	4050	4050	0
165	20241010	154800	177035880	4050	4050	4050	4050	0
166	20241010	154700	177035880	4050	4050	4050	4050	0
167	20241010	154600	177035880	4050	4050	4050	4050	0
168	20241010	154500	177035880	4050	4050	4050	4050	0
169	20241010	154400	177035880	4050	4050	4050	4050	0
170	20241010	154300	177035880	4050	4050	4050	4050	0
171	20241010	154200	177035880	4050	4050	4050	4050	0
172	20241010	154100	177035880	4050	4050	4050	4050	0
173	20241010	154000	177035880	4050	4050	4050	4050	0
174	20241010	153900	177035880	4050	4050	4050	4050	0
175	20241010	153800	177035880	4050	4050	4050	4050	0
176	20241010	153700	177035880	4050	4050	4050	4050	0
177	20241010	153600	177035880	4050	4050	4050	4050	0
178	20241010	153500	177035880	4050	4050	4050	4050	0
179	20241010	153400	177035880	4050	4050	4050	4050	0
180	20241010	153300	177035880	4050	4050	4050	4050	0
181	20241010	153200	177035880	4050	4050	4050	4050	0
182	20241010	153100	177035880	4050	4050	4050	4050	2849
183	20241010	153000	177035880	4050	4050	4050	4050	2849
184	20241010	152900	165497430	4055	4055	4055	4055	0
185	20241010	152800	165497430	4055	4055	4055	4055	0
186	20241010	152700	165497430	4055	4055	4055	4055	0
187	20241010	152600	165497430	4055	4055	4055	4055	0
188	20241010	152500	165497430	4055	4055	4055	4055	0
189	20241010	152400	165497430	4055	4055	4055	4055	0
190	20241010	152300	165497430	4055	4055	4055	4055	0
191	20241010	152200	165497430	4055	4055	4055	4055	0
192	20241010	152100	165497430	4055	4055	4055	4055	0
193	20241010	152000	165497430	4055	4055	4055	4055	0
194	20241010	151900	165497430	4055	4055	4065	4055	62
195	20241010	151800	165246010	4065	4055	4065	4055	101
196	20241010	151700	164836445	4065	4065	4065	4065	0
197	20241010	151600	164836445	4065	4065	4065	4065	2
198	20241010	151500	164828315	4060	4060	4060	4060	4
199	20241010	151400	164812075	4065	4060	4065	4060	7
200	20241010	151300	164783650	4065	4065	4065	4065	0
201	20241010	151200	164783650	4065	4065	4065	4065	0
202	20241010	151100	164783650	4065	4065	4065	4065	1
203	20241010	151000	164779585	4055	4055	4055	4055	102
204	20241010	150900	164365975	4055	4055	4055	4055	0
205	20241010	150800	164365975	4055	4055	4055	4055	0
206	20241010	150700	164365975	4055	4055	4055	4055	0
207	20241010	150600	164365975	4055	4055	4070	4055	124
208	20241010	150500	163863140	4060	4060	4060	4060	26
209	20241010	150400	163757580	4070	4070	4070	4070	0
210	20241010	150300	163757580	4070	4070	4070	4070	3
211	20241010	150200	163745370	4070	4070	4070	4070	0
212	20241010	150100	163745370	4070	4065	4070	4060	181
213	20241010	150000	163010495	4065	4065	4065	4065	0
214	20241010	145900	163010495	4065	4065	4065	4065	1
215	20241010	145800	163006430	4060	4060	4060	4060	0
216	20241010	145700	163006430	4060	4060	4060	4060	0
217	20241010	145600	163006430	4060	4065	4065	4060	247
218	20241010	145500	162003605	4065	4065	4065	4065	0
219	20241010	145400	162003605	4065	4065	4065	4065	0
220	20241010	145300	162003605	4065	4065	4065	4065	0
221	20241010	145200	162003605	4065	4065	4065	4065	0
222	20241010	145100	162003605	4065	4065	4065	4065	2
223	20241010	145000	161995475	4065	4065	4065	4065	121
224	20241010	144900	161503610	4065	4065	4065	4065	9
225	20241010	144800	161467025	4065	4065	4065	4065	0
226	20241010	144700	161467025	4065	4065	4065	4065	0
227	20241010	144600	161467025	4065	4065	4065	4065	33
228	20241010	144500	161332880	4065	4065	4065	4065	1420
229	20241010	144400	155560580	4070	4070	4070	4070	0
230	20241010	144300	155560580	4070	4070	4070	4070	0
231	20241010	144200	155560580	4070	4065	4070	4065	34
232	20241010	144100	155422365	4070	4070	4070	4070	0
233	20241010	144000	155422365	4070	4070	4070	4070	1
234	20241010	143900	155418295	4065	4060	4065	4060	526
235	20241010	143800	153280805	4060	4060	4060	4060	927
236	20241010	143700	149517185	4065	4065	4065	4065	5
237	20241010	143600	149496860	4065	4065	4065	4065	1
238	20241010	143500	149492795	4060	4060	4060	4060	226
239	20241010	143400	148575235	4060	4060	4060	4060	200
240	20241010	143300	147763235	4065	4065	4065	4065	230
241	20241010	143200	146828285	4065	4065	4065	4065	10
242	20241010	143100	146787635	4065	4065	4065	4065	445
243	20241010	143000	144978710	4065	4065	4065	4065	200
244	20241010	142900	144165710	4065	4065	4065	4065	0
245	20241010	142800	144165710	4065	4065	4065	4065	0
246	20241010	142700	144165710	4065	4065	4065	4065	0
247	20241010	142600	144165710	4065	4065	4065	4065	111
248	20241010	142500	143714495	4065	4065	4065	4065	0
249	20241010	142400	143714495	4065	4065	4065	4065	0
250	20241010	142300	143714495	4065	4070	4070	4065	150
251	20241010	142200	143104740	4065	4065	4065	4065	1556
252	20241010	142100	136779600	4070	4070	4070	4070	0
253	20241010	142000	136779600	4070	4070	4070	4070	7
254	20241010	141900	136751110	4070	4070	4070	4070	0
255	20241010	141800	136751110	4070	4070	4070	4065	27
256	20241010	141700	136641345	4070	4070	4070	4070	1267
257	20241010	141600	131484655	4080	4080	4080	4080	0
258	20241010	141500	131484655	4080	4080	4080	4080	0
259	20241010	141400	131484655	4080	4080	4080	4080	0
260	20241010	141300	131484655	4080	4080	4080	4080	200
261	20241010	141200	130668655	4080	4080	4080	4080	0
262	20241010	141100	130668655	4080	4080	4080	4080	123
263	20241010	141000	130166815	4080	4080	4080	4080	0
264	20241010	140900	130166815	4080	4080	4080	4080	0
265	20241010	140800	130166815	4080	4080	4080	4080	0
266	20241010	140700	130166815	4080	4080	4080	4080	0
267	20241010	140600	130166815	4080	4080	4080	4080	0
268	20241010	140500	130166815	4080	4080	4080	4080	0
269	20241010	140400	130166815	4080	4080	4080	4080	0
270	20241010	140300	130166815	4080	4080	4080	4080	54
271	20241010	140200	129946495	4080	4080	4080	4080	40
272	20241010	140100	129783295	4080	4080	4080	4080	0
273	20241010	140000	129783295	4080	4080	4080	4080	0
274	20241010	135900	129783295	4080	4080	4080	4080	0
275	20241010	135800	129783295	4080	4080	4080	4080	76
276	20241010	135700	129473215	4080	4080	4080	4080	0
277	20241010	135600	129473215	4080	4080	4080	4080	492
278	20241010	135500	127465855	4080	4080	4080	4080	0
279	20241010	135400	127465855	4080	4080	4080	4080	0
280	20241010	135300	127465855	4080	4080	4080	4080	0
281	20241010	135200	127465855	4080	4080	4080	4080	0
282	20241010	135100	127465855	4080	4080	4080	4080	0
283	20241010	135000	127465855	4080	4080	4080	4080	0
284	20241010	134900	127465855	4080	4080	4080	4080	1
285	20241010	134800	127461775	4070	4070	4070	4070	0
286	20241010	134700	127461775	4070	4070	4070	4070	0
287	20241010	134600	127461775	4070	4070	4070	4070	0
288	20241010	134500	127461775	4070	4070	4070	4070	40
289	20241010	134400	127298975	4070	4070	4070	4070	0
290	20241010	134300	127298975	4070	4070	4070	4070	0
291	20241010	134200	127298975	4070	4070	4070	4070	0
292	20241010	134100	127298975	4070	4070	4070	4070	0
293	20241010	134000	127298975	4070	4070	4070	4070	0
294	20241010	133900	127298975	4070	4070	4070	4070	0
295	20241010	133800	127298975	4070	4070	4070	4070	0
296	20241010	133700	127298975	4070	4070	4070	4070	0
297	20241010	133600	127298975	4070	4070	4070	4070	0
298	20241010	133500	127298975	4070	4070	4070	4070	0
299	20241010	133400	127298975	4070	4080	4080	4070	220
300	20241010	133300	126402575	4075	4075	4075	4075	0
301	20241010	133200	126402575	4075	4075	4075	4075	0
302	20241010	133100	126402575	4075	4075	4075	4075	0
303	20241010	133000	126402575	4075	4075	4075	4075	0
304	20241010	132900	126402575	4075	4075	4075	4075	0
305	20241010	132800	126402575	4075	4075	4075	4075	6
306	20241010	132700	126378125	4075	4075	4075	4075	0
307	20241010	132600	126378125	4075	4075	4075	4075	0
308	20241010	132500	126378125	4075	4075	4075	4075	0
309	20241010	132400	126378125	4075	4075	4075	4075	0
310	20241010	132300	126378125	4075	4075	4075	4075	0
311	20241010	132200	126378125	4075	4075	4075	4075	0
312	20241010	132100	126378125	4075	4075	4075	4075	0
313	20241010	132000	126378125	4075	4075	4075	4075	0
314	20241010	131900	126378125	4075	4075	4075	4075	0
315	20241010	131800	126378125	4075	4075	4075	4075	0
316	20241010	131700	126378125	4075	4075	4075	4075	0
317	20241010	131600	126378125	4075	4075	4075	4075	0
318	20241010	131500	126378125	4075	4075	4075	4075	4
319	20241010	131400	126361825	4080	4080	4080	4080	0
320	20241010	131300	126361825	4080	4080	4080	4080	0
321	20241010	131200	126361825	4080	4080	4080	4080	0
322	20241010	131100	126361825	4080	4080	4080	4080	0
323	20241010	131000	126361825	4080	4080	4080	4080	4
324	20241010	130900	126345505	4080	4080	4080	4080	0
325	20241010	130800	126345505	4080	4080	4080	4080	0
326	20241010	130700	126345505	4080	4080	4080	4080	0
327	20241010	130600	126345505	4080	4080	4080	4080	0
328	20241010	130500	126345505	4080	4080	4080	4080	3
329	20241010	130400	126333265	4080	4080	4080	4080	100
330	20241010	130300	125925265	4070	4070	4070	4070	0
331	20241010	130200	125925265	4070	4070	4070	4070	205
332	20241010	130100	125090915	4080	4080	4080	4080	0
333	20241010	130000	125090915	4080	4080	4080	4080	0
334	20241010	125900	125090915	4080	4080	4080	4080	1
335	20241010	125800	125086835	4070	4070	4070	4070	0
336	20241010	125700	125086835	4070	4070	4070	4070	0
337	20241010	125600	125086835	4070	4070	4070	4070	0
338	20241010	125500	125086835	4070	4085	4085	4070	34
339	20241010	125400	124948440	4070	4070	4070	4070	0
340	20241010	125300	124948440	4070	4070	4070	4070	0
341	20241010	125200	124948440	4070	4070	4070	4070	0
342	20241010	125100	124948440	4070	4070	4070	4070	1616
343	20241010	125000	118371320	4075	4075	4075	4075	100
344	20241010	124900	117963820	4070	4070	4070	4070	0
345	20241010	124800	117963820	4070	4070	4070	4070	0
346	20241010	124700	117963820	4070	4070	4070	4070	0
347	20241010	124600	117963820	4070	4070	4070	4070	0
348	20241010	124500	117963820	4070	4070	4070	4070	0
349	20241010	124400	117963820	4070	4070	4070	4070	11
350	20241010	124300	117919050	4070	4070	4070	4070	0
351	20241010	124200	117919050	4070	4070	4070	4070	0
352	20241010	124100	117919050	4070	4070	4070	4070	0
353	20241010	124000	117919050	4070	4070	4070	4070	0
354	20241010	123900	117919050	4070	4070	4070	4070	0
355	20241010	123800	117919050	4070	4070	4070	4070	0
356	20241010	123700	117919050	4070	4070	4070	4070	0
357	20241010	123600	117919050	4070	4070	4070	4070	0
358	20241010	123500	117919050	4070	4070	4070	4070	0
359	20241010	123400	117919050	4070	4070	4070	4070	0
360	20241010	123300	117919050	4070	4075	4075	4070	241
361	20241010	123200	116938150	4085	4085	4085	4085	0
362	20241010	123100	116938150	4085	4085	4085	4085	0
363	20241010	123000	116938150	4085	4085	4085	4085	0
364	20241010	122900	116938150	4085	4085	4085	4085	0
365	20241010	122800	116938150	4085	4085	4085	4085	0
366	20241010	122700	116938150	4085	4085	4085	4085	0
367	20241010	122600	116938150	4085	4085	4085	4085	0
368	20241010	122500	116938150	4085	4085	4085	4085	0
369	20241010	122400	116938150	4085	4085	4085	4085	0
370	20241010	122300	116938150	4085	4085	4085	4085	1
371	20241010	122200	116934065	4075	4075	4075	4075	0
372	20241010	122100	116934065	4075	4075	4075	4075	0
373	20241010	122000	116934065	4075	4075	4075	4075	0
374	20241010	121900	116934065	4075	4075	4075	4075	1525
375	20241010	121800	110719690	4075	4075	4075	4075	12
376	20241010	121700	110670790	4085	4085	4085	4085	1
377	20241010	121600	110666705	4085	4085	4085	4085	0
378	20241010	121500	110666705	4085	4085	4085	4085	0
379	20241010	121400	110666705	4085	4085	4085	4085	0
380	20241010	121300	110666705	4085	4085	4085	4085	0
381	20241010	121200	110666705	4085	4085	4085	4085	122
382	20241010	121100	110168335	4085	4085	4085	4085	0
383	20241010	121000	110168335	4085	4085	4085	4085	0
384	20241010	120900	110168335	4085	4085	4085	4085	0
385	20241010	120800	110168335	4085	4085	4085	4085	0
386	20241010	120700	110168335	4085	4085	4085	4085	100
387	20241010	120600	109759835	4075	4075	4075	4075	130
388	20241010	120500	109230085	4075	4075	4075	4075	1
389	20241010	120400	109226010	4080	4080	4080	4080	0
390	20241010	120300	109226010	4080	4080	4080	4080	0
391	20241010	120200	109226010	4080	4080	4080	4080	0
392	20241010	120100	109226010	4080	4080	4080	4080	0
393	20241010	120000	109226010	4080	4080	4080	4080	0
394	20241010	115900	109226010	4080	4080	4080	4080	34
395	20241010	115800	109087290	4070	4070	4070	4070	1
396	20241010	115700	109083220	4080	4080	4080	4080	0
397	20241010	115600	109083220	4080	4080	4080	4080	0
398	20241010	115500	109083220	4080	4075	4080	4075	1216
399	20241010	115400	104127975	4070	4070	4070	4070	0
400	20241010	115300	104127975	4070	4070	4070	4070	0
401	20241010	115200	104127975	4070	4070	4070	4070	0
402	20241010	115100	104127975	4070	4070	4070	4070	0
403	20241010	115000	104127975	4070	4070	4070	4070	0
404	20241010	114900	104127975	4070	4070	4070	4070	0
405	20241010	114800	104127975	4070	4070	4070	4070	0
406	20241010	114700	104127975	4070	4070	4070	4070	0
407	20241010	114600	104127975	4070	4070	4070	4070	0
408	20241010	114500	104127975	4070	4070	4070	4070	0
409	20241010	114400	104127975	4070	4070	4070	4070	0
410	20241010	114300	104127975	4070	4070	4070	4070	0
411	20241010	114200	104127975	4070	4070	4070	4070	0
412	20241010	114100	104127975	4070	4070	4070	4070	0
413	20241010	114000	104127975	4070	4070	4070	4070	10
414	20241010	113900	104087275	4070	4070	4070	4070	0
415	20241010	113800	104087275	4070	4070	4070	4070	0
416	20241010	113700	104087275	4070	4070	4070	4070	0
417	20241010	113600	104087275	4070	4070	4070	4070	0
418	20241010	113500	104087275	4070	4070	4070	4070	0
419	20241010	113400	104087275	4070	4070	4070	4070	0
420	20241010	113300	104087275	4070	4070	4070	4070	0
421	20241010	113200	104087275	4070	4070	4070	4070	0
422	20241010	113100	104087275	4070	4070	4070	4070	0
423	20241010	113000	104087275	4070	4070	4070	4070	0
424	20241010	112900	104087275	4070	4070	4070	4070	0
425	20241010	112800	104087275	4070	4070	4070	4070	0
426	20241010	112700	104087275	4070	4070	4070	4070	0
427	20241010	112600	104087275	4070	4070	4070	4070	0
428	20241010	112500	104087275	4070	4070	4070	4070	0
429	20241010	112400	104087275	4070	4070	4070	4070	0
430	20241010	112300	104087275	4070	4070	4070	4070	0
431	20241010	112200	104087275	4070	4070	4070	4070	0
432	20241010	112100	104087275	4070	4070	4070	4070	0
433	20241010	112000	104087275	4070	4070	4070	4070	0
434	20241010	111900	104087275	4070	4070	4070	4070	0
435	20241010	111800	104087275	4070	4070	4070	4070	0
436	20241010	111700	104087275	4070	4070	4070	4070	0
437	20241010	111600	104087275	4070	4070	4070	4070	336
438	20241010	111500	102719755	4070	4065	4070	4065	89
439	20241010	111400	102357920	4070	4070	4070	4070	0
440	20241010	111300	102357920	4070	4070	4070	4070	856
441	20241010	111200	98874000	4070	4070	4070	4070	0
442	20241010	111100	98874000	4070	4070	4070	4070	0
443	20241010	111000	98874000	4070	4070	4070	4070	0
444	20241010	110900	98874000	4070	4070	4070	4070	0
445	20241010	110800	98874000	4070	4070	4070	4070	0
446	20241010	110700	98874000	4070	4070	4070	4070	0
447	20241010	110600	98874000	4070	4070	4070	4070	0
448	20241010	110500	98874000	4070	4070	4070	4070	0
449	20241010	110400	98874000	4070	4070	4070	4070	0
450	20241010	110300	98874000	4070	4070	4070	4070	1000
451	20241010	110200	94804000	4070	4070	4070	4070	0
452	20241010	110100	94804000	4070	4070	4070	4070	544
453	20241010	110000	92589920	4075	4075	4075	4075	0
454	20241010	105900	92589920	4075	4075	4075	4075	10
455	20241010	105800	92549170	4075	4075	4075	4075	6
456	20241010	105700	92524720	4075	4075	4075	4075	1
457	20241010	105600	92520645	4075	4075	4075	4075	0
458	20241010	105500	92520645	4075	4075	4075	4075	12
459	20241010	105400	92471745	4075	4075	4075	4075	0
460	20241010	105300	92471745	4075	4075	4075	4075	0
461	20241010	105200	92471745	4075	4075	4075	4075	0
462	20241010	105100	92471745	4075	4075	4075	4075	0
463	20241010	105000	92471745	4075	4075	4075	4075	0
464	20241010	104900	92471745	4075	4075	4075	4075	19
465	20241010	104800	92394320	4070	4070	4070	4070	0
466	20241010	104700	92394320	4070	4070	4070	4070	0
467	20241010	104600	92394320	4070	4070	4070	4070	0
468	20241010	104500	92394320	4070	4070	4070	4070	0
469	20241010	104400	92394320	4070	4070	4070	4070	10
470	20241010	104300	92353620	4065	4065	4065	4065	0
471	20241010	104200	92353620	4065	4065	4065	4065	149
472	20241010	104100	91747935	4070	4070	4070	4070	0
473	20241010	104000	91747935	4070	4070	4070	4070	0
474	20241010	103900	91747935	4070	4070	4070	4070	0
475	20241010	103800	91747935	4070	4070	4070	4070	0
476	20241010	103700	91747935	4070	4070	4070	4070	0
477	20241010	103600	91747935	4070	4070	4070	4070	45
478	20241010	103500	91564785	4075	4075	4075	4075	0
479	20241010	103400	91564785	4075	4075	4075	4075	0
480	20241010	103300	91564785	4075	4075	4075	4075	0
481	20241010	103200	91564785	4075	4075	4075	4075	0
482	20241010	103100	91564785	4075	4075	4075	4075	0
483	20241010	103000	91564785	4075	4075	4075	4075	14
484	20241010	102900	91507735	4070	4070	4070	4070	0
485	20241010	102800	91507735	4070	4070	4070	4070	6
486	20241010	102700	91483315	4065	4065	4065	4065	0
487	20241010	102600	91483315	4065	4065	4065	4065	0
488	20241010	102500	91483315	4065	4070	4070	4065	199
489	20241010	102400	90674345	4075	4075	4075	4075	0
490	20241010	102300	90674345	4075	4075	4075	4075	0
491	20241010	102200	90674345	4075	4075	4075	4075	0
492	20241010	102100	90674345	4075	4075	4075	4075	10
493	20241010	102000	90633595	4075	4075	4075	4075	0
494	20241010	101900	90633595	4075	4075	4075	4075	2
495	20241010	101800	90625445	4070	4070	4070	4070	793
496	20241010	101700	87397935	4070	4070	4070	4070	0
497	20241010	101600	87397935	4070	4065	4070	4065	292
498	20241010	101500	86210905	4065	4065	4065	4065	201
499	20241010	101400	85393840	4070	4070	4070	4070	1
500	20241010	101300	85389770	4065	4065	4065	4065	1572
501	20241010	101200	78999590	4065	4065	4065	4065	134
502	20241010	101100	78454880	4065	4065	4065	4065	10
503	20241010	101000	78414230	4065	4065	4065	4065	100
504	20241010	100900	78007730	4070	4070	4070	4070	0
505	20241010	100800	78007730	4070	4070	4070	4070	2
506	20241010	100700	77999590	4075	4060	4075	4060	197
507	20241010	100600	77199755	4075	4075	4075	4075	0
508	20241010	100500	77199755	4075	4075	4075	4075	1
509	20241010	100400	77195680	4060	4060	4060	4060	10
510	20241010	100300	77155080	4075	4075	4075	4075	10
511	20241010	100200	77114330	4075	4075	4075	4075	1
512	20241010	100100	77110255	4075	4075	4075	4075	1
513	20241010	100000	77106180	4055	4055	4055	4055	143
514	20241010	095900	76526315	4080	4080	4080	4080	0
515	20241010	095800	76526315	4080	4075	4080	4055	3767
516	20241010	095700	61184210	4075	4075	4075	4075	0
517	20241010	095600	61184210	4075	4075	4075	4075	136
518	20241010	095500	60630010	4075	4075	4075	4075	0
519	20241010	095400	60630010	4075	4075	4075	4075	206
520	20241010	095300	59790560	4075	4080	4080	4075	2
521	20241010	095200	59782405	4075	4075	4075	4075	0
522	20241010	095100	59782405	4075	4075	4075	4075	529
523	20241010	095000	57626730	4075	4075	4075	4075	0
524	20241010	094900	57626730	4075	4075	4075	4075	866
525	20241010	094800	54097780	4075	4075	4075	4075	1
526	20241010	094700	54093705	4060	4070	4070	4060	4683
527	20241010	094600	35038110	4070	4070	4070	4070	5513
528	20241010	094500	12600200	4085	4075	4085	4070	1427
529	20241010	094400	6786370	4090	4090	4090	4090	0
530	20241010	094300	6786370	4090	4090	4090	4090	0
531	20241010	094200	6786370	4090	4090	4090	4090	0
532	20241010	094100	6786370	4090	4090	4090	4090	0
533	20241010	094000	6786370	4090	4090	4090	4090	0
534	20241010	093900	6786370	4090	4090	4090	4090	0
535	20241010	093800	6786370	4090	4090	4090	4090	0
536	20241010	093700	6786370	4090	4090	4090	4090	1
537	20241010	093600	6782280	4090	4090	4090	4090	0
538	20241010	093500	6782280	4090	4090	4090	4090	1
539	20241010	093400	6778190	4090	4090	4090	4090	1
540	20241010	093300	6774100	4090	4090	4090	4090	0
541	20241010	093200	6774100	4090	4075	4090	4075	34
542	20241010	093100	6635535	4095	4070	4095	4070	404
543	20241010	093000	4991155	4090	4095	4095	4090	4
544	20241010	092900	4974780	4065	4065	4065	4065	1
545	20241010	092800	4970715	4095	4070	4095	4065	83
546	20241010	092700	4633270	4095	4095	4095	4095	0
547	20241010	092600	4633270	4095	4095	4095	4095	0
548	20241010	092500	4633270	4095	4095	4095	4095	0
549	20241010	092400	4633270	4095	4070	4095	4065	57
550	20241010	092300	4401260	4095	4095	4095	4095	0
551	20241010	092200	4401260	4095	4095	4095	4095	1
552	20241010	092100	4397165	4065	4065	4065	4065	0
553	20241010	092000	4397165	4065	4065	4065	4065	1
554	20241010	091900	4393100	4095	4095	4095	4095	0
555	20241010	091800	4393100	4095	4095	4095	4095	0
556	20241010	091700	4393100	4095	4065	4095	4065	11
557	20241010	091600	4348355	4070	4070	4070	4070	0
558	20241010	091500	4348355	4070	4070	4070	4070	0
559	20241010	091400	4348355	4070	4085	4085	4070	808
560	20241010	091300	1057225	4100	4090	4100	4085	176
561	20241010	091200	336670	4100	4090	4100	4090	3
562	20241010	091100	324390	4100	4100	4100	4100	0
563	20241010	091000	324390	4100	4100	4100	4100	0
564	20241010	090900	324390	4100	4100	4100	4100	0
565	20241010	090800	324390	4100	4100	4100	4100	0
566	20241010	090700	324390	4100	4100	4100	4100	0
567	20241010	090600	324390	4100	4100	4100	4100	1
568	20241010	090500	320290	4085	4085	4085	4085	2
569	20241010	090400	312120	4100	4100	4100	4100	0
570	20241010	090300	312120	4100	4100	4100	4100	0
571	20241010	090200	312120	4100	4100	4100	4100	50
572	20241010	090100	107120	4120	4120	4120	4120	0
573	20241010	090000	107120	4120	4120	4120	4120	26