KissMeData/004780/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184300	40880590	4125	4125	4125	4125	204
3	20241016	184200	40880590	4125	4125	4125	4125	0
4	20241016	184100	40880590	4125	4125	4125	4125	0
5	20241016	184000	40880590	4125	4125	4125	4125	0
6	20241016	183900	40880590	4125	4125	4125	4125	0
7	20241016	183800	40880590	4125	4125	4125	4125	0
8	20241016	183700	40880590	4125	4125	4125	4125	0
9	20241016	183600	40880590	4125	4125	4125	4125	0
10	20241016	183500	40880590	4125	4125	4125	4125	0
11	20241016	183400	40880590	4125	4125	4125	4125	0
12	20241016	183300	40880590	4125	4125	4125	4125	0
13	20241016	183200	40880590	4125	4125	4125	4125	0
14	20241016	183100	40880590	4125	4125	4125	4125	0
15	20241016	183000	40880590	4125	4125	4125	4125	0
16	20241016	182900	40880590	4125	4125	4125	4125	0
17	20241016	182800	40880590	4125	4125	4125	4125	0
18	20241016	182700	40880590	4125	4125	4125	4125	0
19	20241016	182600	40880590	4125	4125	4125	4125	0
20	20241016	182500	40880590	4125	4125	4125	4125	0
21	20241016	182400	40880590	4125	4125	4125	4125	0
22	20241016	182300	40880590	4125	4125	4125	4125	0
23	20241016	182200	40880590	4125	4125	4125	4125	0
24	20241016	182100	40880590	4125	4125	4125	4125	0
25	20241016	182000	40880590	4125	4125	4125	4125	0
26	20241016	181900	40880590	4125	4125	4125	4125	0
27	20241016	181800	40880590	4125	4125	4125	4125	0
28	20241016	181700	40880590	4125	4125	4125	4125	0
29	20241016	181600	40880590	4125	4125	4125	4125	0
30	20241016	181500	40880590	4125	4125	4125	4125	0
31	20241016	181400	40880590	4125	4125	4125	4125	0
32	20241016	181300	40880590	4125	4125	4125	4125	204
33	20241016	181200	40880590	4125	4125	4125	4125	0
34	20241016	181100	40880590	4125	4125	4125	4125	0
35	20241016	181000	40880590	4125	4125	4125	4125	0
36	20241016	180900	40880590	4125	4125	4125	4125	0
37	20241016	180800	40880590	4125	4125	4125	4125	0
38	20241016	180700	40880590	4125	4125	4125	4125	0
39	20241016	180600	40880590	4125	4125	4125	4125	0
40	20241016	180500	40880590	4125	4125	4125	4125	0
41	20241016	180400	40880590	4125	4125	4125	4125	0
42	20241016	180300	40880590	4125	4125	4125	4125	0
43	20241016	180200	40880590	4125	4125	4125	4125	0
44	20241016	180100	40880590	4125	4125	4125	4125	0
45	20241016	180000	40880590	4125	4125	4125	4125	0
46	20241016	175900	40880590	4125	4125	4125	4125	0
47	20241016	175800	40880590	4125	4125	4125	4125	0
48	20241016	175700	40880590	4125	4125	4125	4125	0
49	20241016	175600	40880590	4125	4125	4125	4125	0
50	20241016	175500	40880590	4125	4125	4125	4125	0
51	20241016	175400	40880590	4125	4125	4125	4125	0
52	20241016	175300	40880590	4125	4125	4125	4125	0
53	20241016	175200	40880590	4125	4125	4125	4125	0
54	20241016	175100	40880590	4125	4125	4125	4125	0
55	20241016	175000	40880590	4125	4125	4125	4125	0
56	20241016	174900	40880590	4125	4125	4125	4125	0
57	20241016	174800	40880590	4125	4125	4125	4125	0
58	20241016	174700	40880590	4125	4125	4125	4125	0
59	20241016	174600	40880590	4125	4125	4125	4125	0
60	20241016	174500	40880590	4125	4125	4125	4125	0
61	20241016	174400	40880590	4125	4125	4125	4125	0
62	20241016	174300	40880590	4125	4125	4125	4125	204
63	20241016	174200	40880590	4125	4125	4125	4125	0
64	20241016	174100	40880590	4125	4125	4125	4125	0
65	20241016	174000	40880590	4125	4125	4125	4125	0
66	20241016	173900	40880590	4125	4125	4125	4125	0
67	20241016	173800	40880590	4125	4125	4125	4125	0
68	20241016	173700	40880590	4125	4125	4125	4125	0
69	20241016	173600	40880590	4125	4125	4125	4125	0
70	20241016	173500	40880590	4125	4125	4125	4125	0
71	20241016	173400	40880590	4125	4125	4125	4125	0
72	20241016	173300	40880590	4125	4125	4125	4125	0
73	20241016	173200	40880590	4125	4125	4125	4125	0
74	20241016	173100	40880590	4125	4125	4125	4125	0
75	20241016	173000	40880590	4125	4125	4125	4125	0
76	20241016	172900	40880590	4125	4125	4125	4125	0
77	20241016	172800	40880590	4125	4125	4125	4125	0
78	20241016	172700	40880590	4125	4125	4125	4125	0
79	20241016	172600	40880590	4125	4125	4125	4125	0
80	20241016	172500	40880590	4125	4125	4125	4125	0
81	20241016	172400	40880590	4125	4125	4125	4125	0
82	20241016	172300	40880590	4125	4125	4125	4125	0
83	20241016	172200	40880590	4125	4125	4125	4125	0
84	20241016	172100	40880590	4125	4125	4125	4125	0
85	20241016	172000	40880590	4125	4125	4125	4125	0
86	20241016	171900	40880590	4125	4125	4125	4125	0
87	20241016	171800	40880590	4125	4125	4125	4125	0
88	20241016	171700	40880590	4125	4125	4125	4125	0
89	20241016	171600	40880590	4125	4125	4125	4125	0
90	20241016	171500	40880590	4125	4125	4125	4125	0
91	20241016	171400	40880590	4125	4125	4125	4125	0
92	20241016	171300	40880590	4125	4125	4125	4125	204
93	20241016	171200	40880590	4125	4125	4125	4125	0
94	20241016	171100	40880590	4125	4125	4125	4125	0
95	20241016	171000	40880590	4125	4125	4125	4125	0
96	20241016	170900	40880590	4125	4125	4125	4125	0
97	20241016	170800	40880590	4125	4125	4125	4125	0
98	20241016	170700	40880590	4125	4125	4125	4125	0
99	20241016	170600	40880590	4125	4125	4125	4125	0
100	20241016	170500	40880590	4125	4125	4125	4125	0
101	20241016	170400	40880590	4125	4125	4125	4125	0
102	20241016	170300	40880590	4125	4125	4125	4125	0
103	20241016	170200	40880590	4125	4125	4125	4125	0
104	20241016	170100	40880590	4125	4125	4125	4125	0
105	20241016	170000	40880590	4125	4125	4125	4125	0
106	20241016	165900	40880590	4125	4125	4125	4125	0
107	20241016	165800	40880590	4125	4125	4125	4125	0
108	20241016	165700	40880590	4125	4125	4125	4125	0
109	20241016	165600	40880590	4125	4125	4125	4125	0
110	20241016	165500	40880590	4125	4125	4125	4125	0
111	20241016	165400	40880590	4125	4125	4125	4125	0
112	20241016	165300	40880590	4125	4125	4125	4125	0
113	20241016	165200	40880590	4125	4125	4125	4125	0
114	20241016	165100	40880590	4125	4125	4125	4125	0
115	20241016	165000	40880590	4125	4125	4125	4125	0
116	20241016	164900	40880590	4125	4125	4125	4125	0
117	20241016	164800	40880590	4125	4125	4125	4125	0
118	20241016	164700	40880590	4125	4125	4125	4125	0
119	20241016	164600	40880590	4125	4125	4125	4125	0
120	20241016	164500	40880590	4125	4125	4125	4125	0
121	20241016	164400	40880590	4125	4125	4125	4125	0
122	20241016	164300	40880590	4125	4125	4125	4125	204
123	20241016	164200	40880590	4125	4125	4125	4125	0
124	20241016	164100	40880590	4125	4125	4125	4125	0
125	20241016	164000	40880590	4125	4125	4125	4125	0
126	20241016	163900	40880590	4125	4125	4125	4125	0
127	20241016	163800	40880590	4125	4125	4125	4125	0
128	20241016	163700	40880590	4125	4125	4125	4125	0
129	20241016	163600	40880590	4125	4125	4125	4125	0
130	20241016	163500	40880590	4125	4125	4125	4125	0
131	20241016	163400	40880590	4125	4125	4125	4125	0
132	20241016	163300	40880590	4125	4125	4125	4125	0
133	20241016	163200	40880590	4125	4125	4125	4125	0
134	20241016	163100	40880590	4125	4125	4125	4125	0
135	20241016	163000	40880590	4125	4125	4125	4125	0
136	20241016	162900	40880590	4125	4125	4125	4125	0
137	20241016	162800	40880590	4125	4125	4125	4125	0
138	20241016	162700	40880590	4125	4125	4125	4125	0
139	20241016	162600	40880590	4125	4125	4125	4125	0
140	20241016	162500	40880590	4125	4125	4125	4125	0
141	20241016	162400	40880590	4125	4125	4125	4125	0
142	20241016	162300	40880590	4125	4125	4125	4125	0
143	20241016	162200	40880590	4125	4125	4125	4125	0
144	20241016	162100	40880590	4125	4125	4125	4125	0
145	20241016	162000	40880590	4125	4125	4125	4125	0
146	20241016	161900	40880590	4125	4125	4125	4125	0
147	20241016	161800	40880590	4125	4125	4125	4125	0
148	20241016	161700	40880590	4125	4125	4125	4125	0
149	20241016	161600	40880590	4125	4125	4125	4125	0
150	20241016	161500	40880590	4125	4125	4125	4125	0
151	20241016	161400	40880590	4125	4125	4125	4125	0
152	20241016	161300	40880590	4125	4125	4125	4125	204
153	20241016	161200	40880590	4125	4125	4125	4125	0
154	20241016	161100	40880590	4125	4125	4125	4125	0
155	20241016	161000	40880590	4125	4125	4125	4125	0
156	20241016	160900	40880590	4125	4125	4125	4125	0
157	20241016	160800	40880590	4125	4125	4125	4125	0
158	20241016	160700	40880590	4125	4125	4125	4125	0
159	20241016	160600	40880590	4125	4125	4125	4125	0
160	20241016	160500	40880590	4125	4125	4125	4125	0
161	20241016	160400	40880590	4125	4125	4125	4125	0
162	20241016	160300	40880590	4125	4125	4125	4125	0
163	20241016	160200	40880590	4125	4125	4125	4125	0
164	20241016	160100	40880590	4125	4125	4125	4125	0
165	20241016	160000	40880590	4125	4125	4125	4125	0
166	20241016	155900	40880590	4125	4125	4125	4125	0
167	20241016	155800	40880590	4125	4125	4125	4125	0
168	20241016	155700	40880590	4125	4125	4125	4125	0
169	20241016	155600	40880590	4125	4125	4125	4125	0
170	20241016	155500	40880590	4125	4125	4125	4125	0
171	20241016	155400	40880590	4125	4125	4125	4125	0
172	20241016	155300	40880590	4125	4125	4125	4125	0
173	20241016	155200	40880590	4125	4125	4125	4125	0
174	20241016	155100	40880590	4125	4125	4125	4125	0
175	20241016	155000	40880590	4125	4125	4125	4125	0
176	20241016	154900	40880590	4125	4125	4125	4125	0
177	20241016	154800	40880590	4125	4125	4125	4125	0
178	20241016	154700	40880590	4125	4125	4125	4125	0
179	20241016	154600	40880590	4125	4125	4125	4125	0
180	20241016	154500	40880590	4125	4125	4125	4125	0
181	20241016	154400	40880590	4125	4125	4125	4125	0
182	20241016	154300	40880590	4125	4125	4125	4125	204
183	20241016	154200	40880590	4125	4125	4125	4125	0
184	20241016	154100	40880590	4125	4125	4125	4125	0
185	20241016	154000	40880590	4125	4125	4125	4125	0
186	20241016	153900	40880590	4125	4125	4125	4125	0
187	20241016	153800	40880590	4125	4125	4125	4125	0
188	20241016	153700	40880590	4125	4125	4125	4125	0
189	20241016	153600	40880590	4125	4125	4125	4125	0
190	20241016	153500	40880590	4125	4125	4125	4125	0
191	20241016	153400	40880590	4125	4125	4125	4125	0
192	20241016	153300	40880590	4125	4125	4125	4125	0
193	20241016	153200	40880590	4125	4125	4125	4125	0
194	20241016	153100	40880590	4125	4125	4125	4125	0
195	20241016	153000	40880590	4125	4125	4125	4125	204
196	20241016	152900	40039090	4130	4130	4130	4130	0
197	20241016	152800	40039090	4130	4130	4130	4130	0
198	20241016	152700	40039090	4130	4130	4130	4130	0
199	20241016	152600	40039090	4130	4130	4130	4130	0
200	20241016	152500	40039090	4130	4130	4130	4130	0
201	20241016	152400	40039090	4130	4130	4130	4130	0
202	20241016	152300	40039090	4130	4130	4130	4130	0
203	20241016	152200	40039090	4130	4130	4130	4130	0
204	20241016	152100	40039090	4130	4130	4130	4130	0
205	20241016	152000	40039090	4130	4130	4130	4130	0
206	20241016	151900	40039090	4130	4130	4130	4130	1
207	20241016	151800	40034960	4125	4125	4125	4125	7
208	20241016	151700	40006085	4125	4125	4125	4125	0
209	20241016	151600	40006085	4125	4125	4125	4125	0
210	20241016	151500	40006085	4125	4125	4125	4125	24
211	20241016	151400	39907085	4125	4125	4125	4125	0
212	20241016	151300	39907085	4125	4125	4125	4125	0
213	20241016	151200	39907085	4125	4125	4125	4125	3
214	20241016	151100	39894710	4125	4125	4125	4125	0
215	20241016	151000	39894710	4125	4125	4125	4125	0
216	20241016	150900	39894710	4125	4130	4130	4125	48
217	20241016	150800	39696660	4130	4130	4130	4130	0
218	20241016	150700	39696660	4130	4130	4130	4130	0
219	20241016	150600	39696660	4130	4130	4130	4130	0
220	20241016	150500	39696660	4130	4130	4130	4130	0
221	20241016	150400	39696660	4130	4130	4130	4130	0
222	20241016	150300	39696660	4130	4130	4130	4130	0
223	20241016	150200	39696660	4130	4130	4130	4130	0
224	20241016	150100	39696660	4130	4130	4130	4130	0
225	20241016	150000	39696660	4130	4130	4130	4130	0
226	20241016	145900	39696660	4130	4130	4130	4130	0
227	20241016	145800	39696660	4130	4130	4130	4130	0
228	20241016	145700	39696660	4130	4130	4130	4130	0
229	20241016	145600	39696660	4130	4130	4130	4130	0
230	20241016	145500	39696660	4130	4130	4130	4130	0
231	20241016	145400	39696660	4130	4130	4130	4130	0
232	20241016	145300	39696660	4130	4130	4130	4130	0
233	20241016	145200	39696660	4130	4130	4130	4130	0
234	20241016	145100	39696660	4130	4130	4130	4130	0
235	20241016	145000	39696660	4130	4130	4130	4130	0
236	20241016	144900	39696660	4130	4130	4130	4130	0
237	20241016	144800	39696660	4130	4130	4130	4130	0
238	20241016	144700	39696660	4130	4130	4130	4130	0
239	20241016	144600	39696660	4130	4130	4130	4130	0
240	20241016	144500	39696660	4130	4130	4130	4130	0
241	20241016	144400	39696660	4130	4130	4130	4130	1
242	20241016	144300	39692530	4125	4130	4130	4125	98
243	20241016	144200	39288270	4125	4125	4125	4125	0
244	20241016	144100	39288270	4125	4125	4125	4125	0
245	20241016	144000	39288270	4125	4125	4125	4125	0
246	20241016	143900	39288270	4125	4125	4125	4125	0
247	20241016	143800	39288270	4125	4125	4125	4125	1
248	20241016	143700	39284145	4125	4125	4125	4125	0
249	20241016	143600	39284145	4125	4125	4125	4125	692
250	20241016	143500	36429645	4125	4125	4125	4125	0
251	20241016	143400	36429645	4125	4125	4125	4125	0
252	20241016	143300	36429645	4125	4125	4125	4125	0
253	20241016	143200	36429645	4125	4125	4125	4125	0
254	20241016	143100	36429645	4125	4125	4125	4125	0
255	20241016	143000	36429645	4125	4125	4125	4125	0
256	20241016	142900	36429645	4125	4125	4125	4125	0
257	20241016	142800	36429645	4125	4125	4125	4125	0
258	20241016	142700	36429645	4125	4125	4125	4125	581
259	20241016	142600	34033020	4130	4130	4130	4130	0
260	20241016	142500	34033020	4130	4130	4130	4130	0
261	20241016	142400	34033020	4130	4130	4130	4130	0
262	20241016	142300	34033020	4130	4130	4130	4130	0
263	20241016	142200	34033020	4130	4130	4130	4130	0
264	20241016	142100	34033020	4130	4130	4130	4130	0
265	20241016	142000	34033020	4130	4130	4130	4130	0
266	20241016	141900	34033020	4130	4130	4130	4130	0
267	20241016	141800	34033020	4130	4130	4130	4130	0
268	20241016	141700	34033020	4130	4130	4130	4130	0
269	20241016	141600	34033020	4130	4130	4130	4130	0
270	20241016	141500	34033020	4130	4130	4130	4130	0
271	20241016	141400	34033020	4130	4130	4130	4130	0
272	20241016	141300	34033020	4130	4130	4130	4130	0
273	20241016	141200	34033020	4130	4130	4130	4130	0
274	20241016	141100	34033020	4130	4130	4130	4130	0
275	20241016	141000	34033020	4130	4130	4130	4130	0
276	20241016	140900	34033020	4130	4130	4130	4130	0
277	20241016	140800	34033020	4130	4130	4130	4130	0
278	20241016	140700	34033020	4130	4130	4130	4130	0
279	20241016	140600	34033020	4130	4130	4130	4130	0
280	20241016	140500	34033020	4130	4130	4130	4130	0
281	20241016	140400	34033020	4130	4130	4130	4130	0
282	20241016	140300	34033020	4130	4130	4130	4130	0
283	20241016	140200	34033020	4130	4130	4130	4130	0
284	20241016	140100	34033020	4130	4130	4130	4130	0
285	20241016	140000	34033020	4130	4130	4130	4130	0
286	20241016	135900	34033020	4130	4130	4130	4130	5
287	20241016	135800	34012370	4125	4125	4125	4125	1
288	20241016	135700	34008245	4125	4125	4125	4125	0
289	20241016	135600	34008245	4125	4125	4125	4125	0
290	20241016	135500	34008245	4125	4125	4125	4125	0
291	20241016	135400	34008245	4125	4125	4125	4125	0
292	20241016	135300	34008245	4125	4125	4125	4125	270
293	20241016	135200	32894495	4130	4130	4130	4130	0
294	20241016	135100	32894495	4130	4130	4130	4130	0
295	20241016	135000	32894495	4130	4130	4130	4130	0
296	20241016	134900	32894495	4130	4130	4130	4130	0
297	20241016	134800	32894495	4130	4130	4130	4130	0
298	20241016	134700	32894495	4130	4130	4130	4130	0
299	20241016	134600	32894495	4130	4130	4130	4130	0
300	20241016	134500	32894495	4130	4130	4130	4130	0
301	20241016	134400	32894495	4130	4130	4130	4130	0
302	20241016	134300	32894495	4130	4130	4130	4130	0
303	20241016	134200	32894495	4130	4130	4130	4130	0
304	20241016	134100	32894495	4130	4130	4130	4130	0
305	20241016	134000	32894495	4130	4130	4130	4130	0
306	20241016	133900	32894495	4130	4130	4130	4130	0
307	20241016	133800	32894495	4130	4130	4130	4130	0
308	20241016	133700	32894495	4130	4130	4130	4130	0
309	20241016	133600	32894495	4130	4130	4130	4130	0
310	20241016	133500	32894495	4130	4130	4130	4130	0
311	20241016	133400	32894495	4130	4130	4130	4130	0
312	20241016	133300	32894495	4130	4130	4130	4130	0
313	20241016	133200	32894495	4130	4130	4130	4130	0
314	20241016	133100	32894495	4130	4130	4130	4130	0
315	20241016	133000	32894495	4130	4130	4130	4130	0
316	20241016	132900	32894495	4130	4130	4130	4130	3
317	20241016	132800	32882105	4120	4120	4120	4120	0
318	20241016	132700	32882105	4120	4120	4120	4120	0
319	20241016	132600	32882105	4120	4120	4120	4120	1477
320	20241016	132500	26796865	4110	4110	4110	4110	0
321	20241016	132400	26796865	4110	4110	4110	4110	0
322	20241016	132300	26796865	4110	4110	4110	4110	0
323	20241016	132200	26796865	4110	4110	4110	4110	0
324	20241016	132100	26796865	4110	4110	4110	4110	20
325	20241016	132000	26714665	4120	4120	4120	4120	0
326	20241016	131900	26714665	4120	4130	4130	4115	2743
327	20241016	131800	15403125	4130	4130	4130	4130	0
328	20241016	131700	15403125	4130	4130	4130	4130	0
329	20241016	131600	15403125	4130	4130	4130	4130	0
330	20241016	131500	15403125	4130	4130	4130	4130	0
331	20241016	131400	15403125	4130	4130	4130	4130	0
332	20241016	131300	15403125	4130	4130	4130	4130	12
333	20241016	131200	15353565	4140	4140	4140	4140	0
334	20241016	131100	15353565	4140	4140	4140	4140	0
335	20241016	131000	15353565	4140	4140	4140	4140	0
336	20241016	130900	15353565	4140	4140	4140	4140	0
337	20241016	130800	15353565	4140	4140	4140	4140	0
338	20241016	130700	15353565	4140	4140	4140	4140	0
339	20241016	130600	15353565	4140	4140	4140	4140	0
340	20241016	130500	15353565	4140	4140	4140	4140	0
341	20241016	130400	15353565	4140	4140	4140	4140	0
342	20241016	130300	15353565	4140	4140	4140	4140	0
343	20241016	130200	15353565	4140	4140	4140	4140	0
344	20241016	130100	15353565	4140	4140	4140	4140	0
345	20241016	130000	15353565	4140	4140	4140	4140	0
346	20241016	125900	15353565	4140	4140	4140	4140	0
347	20241016	125800	15353565	4140	4140	4140	4140	0
348	20241016	125700	15353565	4140	4140	4140	4140	0
349	20241016	125600	15353565	4140	4140	4140	4140	0
350	20241016	125500	15353565	4140	4140	4140	4140	0
351	20241016	125400	15353565	4140	4140	4140	4140	0
352	20241016	125300	15353565	4140	4140	4140	4140	20
353	20241016	125200	15270765	4140	4140	4140	4140	0
354	20241016	125100	15270765	4140	4140	4140	4140	10
355	20241016	125000	15229365	4130	4130	4130	4130	0
356	20241016	124900	15229365	4130	4130	4130	4130	0
357	20241016	124800	15229365	4130	4130	4130	4130	0
358	20241016	124700	15229365	4130	4130	4130	4130	0
359	20241016	124600	15229365	4130	4130	4130	4130	0
360	20241016	124500	15229365	4130	4130	4130	4130	0
361	20241016	124400	15229365	4130	4130	4130	4130	0
362	20241016	124300	15229365	4130	4130	4130	4130	0
363	20241016	124200	15229365	4130	4130	4130	4130	0
364	20241016	124100	15229365	4130	4130	4130	4130	600
365	20241016	124000	12751365	4130	4130	4130	4130	0
366	20241016	123900	12751365	4130	4130	4130	4130	0
367	20241016	123800	12751365	4130	4130	4130	4130	0
368	20241016	123700	12751365	4130	4130	4130	4130	0
369	20241016	123600	12751365	4130	4130	4130	4130	0
370	20241016	123500	12751365	4130	4130	4130	4130	0
371	20241016	123400	12751365	4130	4130	4130	4130	55
372	20241016	123300	12524215	4130	4130	4130	4130	0
373	20241016	123200	12524215	4130	4130	4130	4130	51
374	20241016	123100	12313585	4130	4130	4130	4130	0
375	20241016	123000	12313585	4130	4130	4130	4130	0
376	20241016	122900	12313585	4130	4130	4130	4130	0
377	20241016	122800	12313585	4130	4130	4130	4130	0
378	20241016	122700	12313585	4130	4130	4130	4130	0
379	20241016	122600	12313585	4130	4130	4130	4130	0
380	20241016	122500	12313585	4130	4130	4130	4130	0
381	20241016	122400	12313585	4130	4130	4130	4130	0
382	20241016	122300	12313585	4130	4130	4130	4130	0
383	20241016	122200	12313585	4130	4130	4130	4130	0
384	20241016	122100	12313585	4130	4130	4130	4130	0
385	20241016	122000	12313585	4130	4130	4130	4130	0
386	20241016	121900	12313585	4130	4130	4130	4130	0
387	20241016	121800	12313585	4130	4130	4130	4130	0
388	20241016	121700	12313585	4130	4130	4130	4130	300
389	20241016	121600	11074585	4140	4140	4140	4140	0
390	20241016	121500	11074585	4140	4140	4140	4140	0
391	20241016	121400	11074585	4140	4140	4140	4140	0
392	20241016	121300	11074585	4140	4140	4140	4140	0
393	20241016	121200	11074585	4140	4140	4140	4140	0
394	20241016	121100	11074585	4140	4140	4140	4140	0
395	20241016	121000	11074585	4140	4140	4140	4140	0
396	20241016	120900	11074585	4140	4140	4140	4140	0
397	20241016	120800	11074585	4140	4140	4140	4140	0
398	20241016	120700	11074585	4140	4140	4140	4140	0
399	20241016	120600	11074585	4140	4140	4140	4140	0
400	20241016	120500	11074585	4140	4140	4140	4140	11
401	20241016	120400	11029045	4140	4140	4140	4140	1
402	20241016	120300	11024905	4150	4150	4150	4150	0
403	20241016	120200	11024905	4150	4150	4150	4150	0
404	20241016	120100	11024905	4150	4150	4150	4150	0
405	20241016	120000	11024905	4150	4150	4150	4150	0
406	20241016	115900	11024905	4150	4150	4150	4150	0
407	20241016	115800	11024905	4150	4150	4150	4150	0
408	20241016	115700	11024905	4150	4150	4150	4150	0
409	20241016	115600	11024905	4150	4150	4150	4150	0
410	20241016	115500	11024905	4150	4150	4150	4150	0
411	20241016	115400	11024905	4150	4150	4150	4150	0
412	20241016	115300	11024905	4150	4150	4150	4150	4
413	20241016	115200	11008305	4150	4150	4150	4150	0
414	20241016	115100	11008305	4150	4150	4150	4150	0
415	20241016	115000	11008305	4150	4150	4150	4150	0
416	20241016	114900	11008305	4150	4150	4150	4150	0
417	20241016	114800	11008305	4150	4150	4150	4150	0
418	20241016	114700	11008305	4150	4140	4150	4140	4
419	20241016	114600	10991715	4140	4140	4140	4140	0
420	20241016	114500	10991715	4140	4140	4140	4140	20
421	20241016	114400	10908915	4145	4145	4145	4145	0
422	20241016	114300	10908915	4145	4145	4145	4145	0
423	20241016	114200	10908915	4145	4145	4145	4145	0
424	20241016	114100	10908915	4145	4145	4145	4145	0
425	20241016	114000	10908915	4145	4145	4145	4145	0
426	20241016	113900	10908915	4145	4145	4145	4145	0
427	20241016	113800	10908915	4145	4145	4145	4145	0
428	20241016	113700	10908915	4145	4145	4145	4145	0
429	20241016	113600	10908915	4145	4145	4145	4145	0
430	20241016	113500	10908915	4145	4145	4145	4145	0
431	20241016	113400	10908915	4145	4145	4145	4145	0
432	20241016	113300	10908915	4145	4145	4145	4145	0
433	20241016	113200	10908915	4145	4145	4145	4145	0
434	20241016	113100	10908915	4145	4145	4145	4145	0
435	20241016	113000	10908915	4145	4145	4145	4145	0
436	20241016	112900	10908915	4145	4145	4145	4145	0
437	20241016	112800	10908915	4145	4145	4145	4145	0
438	20241016	112700	10908915	4145	4145	4145	4145	0
439	20241016	112600	10908915	4145	4145	4145	4145	199
440	20241016	112500	10084060	4145	4145	4145	4145	0
441	20241016	112400	10084060	4145	4145	4145	4145	42
442	20241016	112300	9909970	4145	4145	4145	4145	0
443	20241016	112200	9909970	4145	4145	4145	4145	0
444	20241016	112100	9909970	4145	4145	4145	4145	0
445	20241016	112000	9909970	4145	4145	4145	4145	0
446	20241016	111900	9909970	4145	4145	4145	4145	0
447	20241016	111800	9909970	4145	4145	4145	4145	0
448	20241016	111700	9909970	4145	4145	4145	4145	0
449	20241016	111600	9909970	4145	4145	4145	4145	0
450	20241016	111500	9909970	4145	4145	4145	4145	0
451	20241016	111400	9909970	4145	4145	4145	4145	0
452	20241016	111300	9909970	4145	4145	4145	4145	0
453	20241016	111200	9909970	4145	4145	4145	4145	0
454	20241016	111100	9909970	4145	4145	4145	4145	0
455	20241016	111000	9909970	4145	4145	4145	4145	0
456	20241016	110900	9909970	4145	4145	4145	4145	0
457	20241016	110800	9909970	4145	4145	4145	4145	0
458	20241016	110700	9909970	4145	4145	4145	4145	0
459	20241016	110600	9909970	4145	4145	4145	4145	0
460	20241016	110500	9909970	4145	4145	4145	4145	0
461	20241016	110400	9909970	4145	4145	4145	4145	0
462	20241016	110300	9909970	4145	4145	4145	4145	0
463	20241016	110200	9909970	4145	4145	4145	4145	0
464	20241016	110100	9909970	4145	4145	4145	4145	12
465	20241016	110000	9860230	4145	4145	4145	4145	0
466	20241016	105900	9860230	4145	4145	4145	4145	0
467	20241016	105800	9860230	4145	4145	4145	4145	0
468	20241016	105700	9860230	4145	4145	4145	4145	0
469	20241016	105600	9860230	4145	4145	4145	4145	0
470	20241016	105500	9860230	4145	4145	4145	4145	0
471	20241016	105400	9860230	4145	4145	4145	4145	10
472	20241016	105300	9818780	4140	4140	4140	4140	0
473	20241016	105200	9818780	4140	4140	4140	4140	0
474	20241016	105100	9818780	4140	4140	4140	4140	0
475	20241016	105000	9818780	4140	4140	4140	4140	0
476	20241016	104900	9818780	4140	4140	4140	4140	0
477	20241016	104800	9818780	4140	4140	4140	4140	0
478	20241016	104700	9818780	4140	4140	4140	4140	0
479	20241016	104600	9818780	4140	4140	4140	4140	0
480	20241016	104500	9818780	4140	4140	4140	4140	0
481	20241016	104400	9818780	4140	4140	4140	4140	0
482	20241016	104300	9818780	4140	4140	4140	4140	0
483	20241016	104200	9818780	4140	4140	4140	4140	0
484	20241016	104100	9818780	4140	4140	4140	4140	0
485	20241016	104000	9818780	4140	4140	4140	4140	0
486	20241016	103900	9818780	4140	4140	4140	4140	0
487	20241016	103800	9818780	4140	4140	4140	4140	0
488	20241016	103700	9818780	4140	4140	4140	4140	0
489	20241016	103600	9818780	4140	4140	4140	4140	0
490	20241016	103500	9818780	4140	4140	4140	4140	0
491	20241016	103400	9818780	4140	4140	4140	4140	0
492	20241016	103300	9818780	4140	4140	4140	4140	0
493	20241016	103200	9818780	4140	4140	4140	4140	0
494	20241016	103100	9818780	4140	4140	4140	4140	0
495	20241016	103000	9818780	4140	4140	4140	4140	0
496	20241016	102900	9818780	4140	4140	4140	4140	0
497	20241016	102800	9818780	4140	4140	4140	4140	0
498	20241016	102700	9818780	4140	4140	4140	4140	0
499	20241016	102600	9818780	4140	4140	4140	4140	0
500	20241016	102500	9818780	4140	4140	4140	4140	2
501	20241016	102400	9810500	4130	4130	4130	4130	0
502	20241016	102300	9810500	4130	4130	4130	4130	0
503	20241016	102200	9810500	4130	4130	4130	4130	0
504	20241016	102100	9810500	4130	4130	4130	4130	0
505	20241016	102000	9810500	4130	4130	4130	4130	0
506	20241016	101900	9810500	4130	4130	4130	4130	0
507	20241016	101800	9810500	4130	4130	4130	4130	0
508	20241016	101700	9810500	4130	4130	4130	4130	0
509	20241016	101600	9810500	4130	4130	4130	4130	0
510	20241016	101500	9810500	4130	4130	4130	4130	0
511	20241016	101400	9810500	4130	4130	4130	4130	0
512	20241016	101300	9810500	4130	4130	4130	4130	0
513	20241016	101200	9810500	4130	4130	4130	4130	0
514	20241016	101100	9810500	4130	4130	4130	4130	0
515	20241016	101000	9810500	4130	4130	4130	4130	0
516	20241016	100900	9810500	4130	4130	4130	4130	0
517	20241016	100800	9810500	4130	4135	4135	4130	300
518	20241016	100700	8571285	4135	4135	4135	4135	275
519	20241016	100600	7434160	4145	4145	4145	4145	0
520	20241016	100500	7434160	4145	4145	4145	4145	1
521	20241016	100400	7430015	4145	4145	4145	4145	0
522	20241016	100300	7430015	4145	4135	4145	4135	3
523	20241016	100200	7417600	4135	4135	4135	4135	14
524	20241016	100100	7359710	4145	4135	4145	4135	167
525	20241016	100000	6669155	4130	4130	4130	4130	15
526	20241016	095900	6607205	4130	4130	4130	4130	0
527	20241016	095800	6607205	4130	4130	4130	4130	0
528	20241016	095700	6607205	4130	4130	4130	4130	14
529	20241016	095600	6549385	4130	4130	4130	4130	0
530	20241016	095500	6549385	4130	4130	4130	4130	0
531	20241016	095400	6549385	4130	4130	4130	4130	0
532	20241016	095300	6549385	4130	4130	4130	4130	0
533	20241016	095200	6549385	4130	4130	4130	4130	0
534	20241016	095100	6549385	4130	4130	4130	4130	0
535	20241016	095000	6549385	4130	4130	4130	4130	0
536	20241016	094900	6549385	4130	4130	4130	4130	0
537	20241016	094800	6549385	4130	4130	4130	4130	0
538	20241016	094700	6549385	4130	4130	4130	4130	0
539	20241016	094600	6549385	4130	4130	4130	4130	0
540	20241016	094500	6549385	4130	4130	4130	4130	0
541	20241016	094400	6549385	4130	4130	4130	4130	2
542	20241016	094300	6541125	4125	4125	4125	4125	0
543	20241016	094200	6541125	4125	4135	4135	4125	763
544	20241016	094100	3392825	4145	4145	4145	4145	2
545	20241016	094000	3384535	4145	4145	4145	4145	0
546	20241016	093900	3384535	4145	4145	4145	4145	0
547	20241016	093800	3384535	4145	4145	4145	4145	0
548	20241016	093700	3384535	4145	4145	4145	4145	0
549	20241016	093600	3384535	4145	4145	4145	4145	0
550	20241016	093500	3384535	4145	4145	4145	4145	0
551	20241016	093400	3384535	4145	4145	4145	4145	0
552	20241016	093300	3384535	4145	4145	4145	4145	0
553	20241016	093200	3384535	4145	4145	4145	4145	0
554	20241016	093100	3384535	4145	4145	4145	4145	0
555	20241016	093000	3384535	4145	4145	4145	4145	1
556	20241016	092900	3380390	4145	4145	4145	4145	0
557	20241016	092800	3380390	4145	4145	4145	4145	0
558	20241016	092700	3380390	4145	4145	4145	4145	0
559	20241016	092600	3380390	4145	4145	4145	4145	0
560	20241016	092500	3380390	4145	4145	4145	4145	10
561	20241016	092400	3338940	4145	4150	4170	4145	12
562	20241016	092300	3289050	4150	4150	4170	4150	4
563	20241016	092200	3272430	4150	4150	4150	4150	0
564	20241016	092100	3272430	4150	4145	4170	4145	14
565	20241016	092000	3214325	4170	4145	4170	4145	25
566	20241016	091900	3110125	4145	4145	4145	4145	7
567	20241016	091800	3081110	4170	4145	4170	4145	24
568	20241016	091700	2981080	4140	4140	4140	4140	2
569	20241016	091600	2972800	4165	4140	4165	4140	5
570	20241016	091500	2952075	4165	4135	4165	4125	30
571	20241016	091400	2828130	4135	4140	4165	4130	51
572	20241016	091300	2617180	4130	4140	4170	4130	61
573	20241016	091200	2364230	4140	4140	4165	4140	24
574	20241016	091100	2264695	4140	4140	4165	4140	15
575	20241016	091000	2202445	4140	4140	4140	4140	4
576	20241016	090900	2185885	4140	4140	4140	4140	4
577	20241016	090800	2169325	4175	4175	4175	4175	0
578	20241016	090700	2169325	4175	4175	4175	4175	0
579	20241016	090600	2169325	4175	4175	4175	4175	0
580	20241016	090500	2169325	4175	4175	4175	4175	0
581	20241016	090400	2169325	4175	4175	4175	4175	0
582	20241016	090300	2169325	4175	4175	4175	4175	0
583	20241016	090200	2169325	4175	4175	4175	4175	6
584	20241016	090100	2144275	4165	4165	4165	4165	2
585	20241016	090000	2135945	4170	4180	4180	4170	511