KissMeData/005720/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	119750710	4480	4480	4480	4480	691
3	20241010	184600	119750710	4480	4480	4480	4480	0
4	20241010	184500	119750710	4480	4480	4480	4480	0
5	20241010	184400	119750710	4480	4480	4480	4480	0
6	20241010	184300	119750710	4480	4480	4480	4480	0
7	20241010	184200	119750710	4480	4480	4480	4480	0
8	20241010	184100	119750710	4480	4480	4480	4480	0
9	20241010	184000	119750710	4480	4480	4480	4480	0
10	20241010	183900	119750710	4480	4480	4480	4480	0
11	20241010	183800	119750710	4480	4480	4480	4480	0
12	20241010	183700	119750710	4480	4480	4480	4480	0
13	20241010	183600	119750710	4480	4480	4480	4480	0
14	20241010	183500	119750710	4480	4480	4480	4480	0
15	20241010	183400	119750710	4480	4480	4480	4480	0
16	20241010	183300	119750710	4480	4480	4480	4480	0
17	20241010	183200	119750710	4480	4480	4480	4480	0
18	20241010	183100	119750710	4480	4480	4480	4480	0
19	20241010	183000	119750710	4480	4480	4480	4480	0
20	20241010	182900	119750710	4480	4480	4480	4480	0
21	20241010	182800	119750710	4480	4480	4480	4480	0
22	20241010	182700	119750710	4480	4480	4480	4480	0
23	20241010	182600	119750710	4480	4480	4480	4480	0
24	20241010	182500	119750710	4480	4480	4480	4480	0
25	20241010	182400	119750710	4480	4480	4480	4480	0
26	20241010	182300	119750710	4480	4480	4480	4480	0
27	20241010	182200	119750710	4480	4480	4480	4480	0
28	20241010	182100	119750710	4480	4480	4480	4480	0
29	20241010	182000	119750710	4480	4480	4480	4480	0
30	20241010	181900	119750710	4480	4480	4480	4480	0
31	20241010	181800	119750710	4480	4480	4480	4480	0
32	20241010	181700	119750710	4480	4480	4480	4480	691
33	20241010	181600	119750710	4480	4480	4480	4480	0
34	20241010	181500	119750710	4480	4480	4480	4480	0
35	20241010	181400	119750710	4480	4480	4480	4480	0
36	20241010	181300	119750710	4480	4480	4480	4480	0
37	20241010	181200	119750710	4480	4480	4480	4480	0
38	20241010	181100	119750710	4480	4480	4480	4480	0
39	20241010	181000	119750710	4480	4480	4480	4480	0
40	20241010	180900	119750710	4480	4480	4480	4480	0
41	20241010	180800	119750710	4480	4480	4480	4480	0
42	20241010	180700	119750710	4480	4480	4480	4480	0
43	20241010	180600	119750710	4480	4480	4480	4480	0
44	20241010	180500	119750710	4480	4480	4480	4480	0
45	20241010	180400	119750710	4480	4480	4480	4480	0
46	20241010	180300	119750710	4480	4480	4480	4480	0
47	20241010	180200	119750710	4480	4480	4480	4480	0
48	20241010	180100	119750710	4480	4480	4480	4480	0
49	20241010	180000	119750710	4480	4480	4480	4480	0
50	20241010	175900	119750710	4480	4480	4480	4480	0
51	20241010	175800	119750710	4480	4480	4480	4480	0
52	20241010	175700	119750710	4480	4480	4480	4480	0
53	20241010	175600	119750710	4480	4480	4480	4480	0
54	20241010	175500	119750710	4480	4480	4480	4480	0
55	20241010	175400	119750710	4480	4480	4480	4480	0
56	20241010	175300	119750710	4480	4480	4480	4480	0
57	20241010	175200	119750710	4480	4480	4480	4480	0
58	20241010	175100	119750710	4480	4480	4480	4480	0
59	20241010	175000	119750710	4480	4480	4480	4480	0
60	20241010	174900	119750710	4480	4480	4480	4480	0
61	20241010	174800	119750710	4480	4480	4480	4480	0
62	20241010	174700	119750710	4480	4480	4480	4480	691
63	20241010	174600	119750710	4480	4480	4480	4480	0
64	20241010	174500	119750710	4480	4480	4480	4480	0
65	20241010	174400	119750710	4480	4480	4480	4480	0
66	20241010	174300	119750710	4480	4480	4480	4480	0
67	20241010	174200	119750710	4480	4480	4480	4480	0
68	20241010	174100	119750710	4480	4480	4480	4480	0
69	20241010	174000	119750710	4480	4480	4480	4480	0
70	20241010	173900	119750710	4480	4480	4480	4480	0
71	20241010	173800	119750710	4480	4480	4480	4480	0
72	20241010	173700	119750710	4480	4480	4480	4480	0
73	20241010	173600	119750710	4480	4480	4480	4480	0
74	20241010	173500	119750710	4480	4480	4480	4480	0
75	20241010	173400	119750710	4480	4480	4480	4480	0
76	20241010	173300	119750710	4480	4480	4480	4480	0
77	20241010	173200	119750710	4480	4480	4480	4480	0
78	20241010	173100	119750710	4480	4480	4480	4480	0
79	20241010	173000	119750710	4480	4480	4480	4480	0
80	20241010	172900	119750710	4480	4480	4480	4480	0
81	20241010	172800	119750710	4480	4480	4480	4480	0
82	20241010	172700	119750710	4480	4480	4480	4480	0
83	20241010	172600	119750710	4480	4480	4480	4480	0
84	20241010	172500	119750710	4480	4480	4480	4480	0
85	20241010	172400	119750710	4480	4480	4480	4480	0
86	20241010	172300	119750710	4480	4480	4480	4480	0
87	20241010	172200	119750710	4480	4480	4480	4480	0
88	20241010	172100	119750710	4480	4480	4480	4480	0
89	20241010	172000	119750710	4480	4480	4480	4480	0
90	20241010	171900	119750710	4480	4480	4480	4480	0
91	20241010	171800	119750710	4480	4480	4480	4480	0
92	20241010	171700	119750710	4480	4480	4480	4480	691
93	20241010	171600	119750710	4480	4480	4480	4480	0
94	20241010	171500	119750710	4480	4480	4480	4480	0
95	20241010	171400	119750710	4480	4480	4480	4480	0
96	20241010	171300	119750710	4480	4480	4480	4480	0
97	20241010	171200	119750710	4480	4480	4480	4480	0
98	20241010	171100	119750710	4480	4480	4480	4480	0
99	20241010	171000	119750710	4480	4480	4480	4480	0
100	20241010	170900	119750710	4480	4480	4480	4480	0
101	20241010	170800	119750710	4480	4480	4480	4480	0
102	20241010	170700	119750710	4480	4480	4480	4480	0
103	20241010	170600	119750710	4480	4480	4480	4480	0
104	20241010	170500	119750710	4480	4480	4480	4480	0
105	20241010	170400	119750710	4480	4480	4480	4480	0
106	20241010	170300	119750710	4480	4480	4480	4480	0
107	20241010	170200	119750710	4480	4480	4480	4480	0
108	20241010	170100	119750710	4480	4480	4480	4480	0
109	20241010	170000	119750710	4480	4480	4480	4480	0
110	20241010	165900	119750710	4480	4480	4480	4480	0
111	20241010	165800	119750710	4480	4480	4480	4480	0
112	20241010	165700	119750710	4480	4480	4480	4480	0
113	20241010	165600	119750710	4480	4480	4480	4480	0
114	20241010	165500	119750710	4480	4480	4480	4480	0
115	20241010	165400	119750710	4480	4480	4480	4480	0
116	20241010	165300	119750710	4480	4480	4480	4480	0
117	20241010	165200	119750710	4480	4480	4480	4480	0
118	20241010	165100	119750710	4480	4480	4480	4480	0
119	20241010	165000	119750710	4480	4480	4480	4480	0
120	20241010	164900	119750710	4480	4480	4480	4480	0
121	20241010	164800	119750710	4480	4480	4480	4480	0
122	20241010	164700	119750710	4480	4480	4480	4480	691
123	20241010	164600	119750710	4480	4480	4480	4480	0
124	20241010	164500	119750710	4480	4480	4480	4480	0
125	20241010	164400	119750710	4480	4480	4480	4480	0
126	20241010	164300	119750710	4480	4480	4480	4480	0
127	20241010	164200	119750710	4480	4480	4480	4480	0
128	20241010	164100	119750710	4480	4480	4480	4480	0
129	20241010	164000	119750710	4480	4480	4480	4480	0
130	20241010	163900	119750710	4480	4480	4480	4480	0
131	20241010	163800	119750710	4480	4480	4480	4480	0
132	20241010	163700	119750710	4480	4480	4480	4480	0
133	20241010	163600	119750710	4480	4480	4480	4480	0
134	20241010	163500	119750710	4480	4480	4480	4480	0
135	20241010	163400	119750710	4480	4480	4480	4480	0
136	20241010	163300	119750710	4480	4480	4480	4480	0
137	20241010	163200	119750710	4480	4480	4480	4480	0
138	20241010	163100	119750710	4480	4480	4480	4480	0
139	20241010	163000	119750710	4480	4480	4480	4480	0
140	20241010	162900	119750710	4480	4480	4480	4480	0
141	20241010	162800	119750710	4480	4480	4480	4480	0
142	20241010	162700	119750710	4480	4480	4480	4480	0
143	20241010	162600	119750710	4480	4480	4480	4480	0
144	20241010	162500	119750710	4480	4480	4480	4480	0
145	20241010	162400	119750710	4480	4480	4480	4480	0
146	20241010	162300	119750710	4480	4480	4480	4480	0
147	20241010	162200	119750710	4480	4480	4480	4480	0
148	20241010	162100	119750710	4480	4480	4480	4480	0
149	20241010	162000	119750710	4480	4480	4480	4480	0
150	20241010	161900	119750710	4480	4480	4480	4480	0
151	20241010	161800	119750710	4480	4480	4480	4480	0
152	20241010	161700	119750710	4480	4480	4480	4480	691
153	20241010	161600	119750710	4480	4480	4480	4480	0
154	20241010	161500	119750710	4480	4480	4480	4480	0
155	20241010	161400	119750710	4480	4480	4480	4480	0
156	20241010	161300	119750710	4480	4480	4480	4480	0
157	20241010	161200	119750710	4480	4480	4480	4480	0
158	20241010	161100	119750710	4480	4480	4480	4480	0
159	20241010	161000	119750710	4480	4480	4480	4480	0
160	20241010	160900	119750710	4480	4480	4480	4480	0
161	20241010	160800	119750710	4480	4480	4480	4480	0
162	20241010	160700	119750710	4480	4480	4480	4480	0
163	20241010	160600	119750710	4480	4480	4480	4480	0
164	20241010	160500	119750710	4480	4480	4480	4480	0
165	20241010	160400	119750710	4480	4480	4480	4480	0
166	20241010	160300	119750710	4480	4480	4480	4480	0
167	20241010	160200	119750710	4480	4480	4480	4480	0
168	20241010	160100	119750710	4480	4480	4480	4480	0
169	20241010	160000	119750710	4480	4480	4480	4480	0
170	20241010	155900	119750710	4480	4480	4480	4480	0
171	20241010	155800	119750710	4480	4480	4480	4480	0
172	20241010	155700	119750710	4480	4480	4480	4480	0
173	20241010	155600	119750710	4480	4480	4480	4480	0
174	20241010	155500	119750710	4480	4480	4480	4480	0
175	20241010	155400	119750710	4480	4480	4480	4480	0
176	20241010	155300	119750710	4480	4480	4480	4480	0
177	20241010	155200	119750710	4480	4480	4480	4480	0
178	20241010	155100	119750710	4480	4480	4480	4480	0
179	20241010	155000	119750710	4480	4480	4480	4480	0
180	20241010	154900	119750710	4480	4480	4480	4480	0
181	20241010	154800	119750710	4480	4480	4480	4480	0
182	20241010	154700	119750710	4480	4480	4480	4480	691
183	20241010	154600	119750710	4480	4480	4480	4480	0
184	20241010	154500	119750710	4480	4480	4480	4480	0
185	20241010	154400	119750710	4480	4480	4480	4480	0
186	20241010	154300	119750710	4480	4480	4480	4480	0
187	20241010	154200	119750710	4480	4480	4480	4480	0
188	20241010	154100	119750710	4480	4480	4480	4480	0
189	20241010	154000	119750710	4480	4480	4480	4480	0
190	20241010	153900	119750710	4480	4480	4480	4480	0
191	20241010	153800	119750710	4480	4480	4480	4480	0
192	20241010	153700	119750710	4480	4480	4480	4480	0
193	20241010	153600	119750710	4480	4480	4480	4480	0
194	20241010	153500	119750710	4480	4480	4480	4480	0
195	20241010	153400	119750710	4480	4480	4480	4480	0
196	20241010	153300	119750710	4480	4480	4480	4480	0
197	20241010	153200	119750710	4480	4480	4480	4480	0
198	20241010	153100	119750710	4480	4480	4480	4480	0
199	20241010	153000	119750710	4480	4480	4480	4480	691
200	20241010	152900	116655030	4470	4470	4470	4470	0
201	20241010	152800	116655030	4470	4470	4470	4470	0
202	20241010	152700	116655030	4470	4470	4470	4470	0
203	20241010	152600	116655030	4470	4470	4470	4470	0
204	20241010	152500	116655030	4470	4470	4470	4470	0
205	20241010	152400	116655030	4470	4470	4470	4470	0
206	20241010	152300	116655030	4470	4470	4470	4470	0
207	20241010	152200	116655030	4470	4470	4470	4470	0
208	20241010	152100	116655030	4470	4470	4470	4470	0
209	20241010	152000	116655030	4470	4470	4470	4470	0
210	20241010	151900	116655030	4470	4470	4470	4470	190
211	20241010	151800	115805730	4470	4470	4470	4470	0
212	20241010	151700	115805730	4470	4480	4480	4470	62
213	20241010	151600	115528320	4480	4480	4480	4480	0
214	20241010	151500	115528320	4480	4480	4480	4480	1
215	20241010	151400	115523840	4470	4470	4470	4470	0
216	20241010	151300	115523840	4470	4470	4470	4470	0
217	20241010	151200	115523840	4470	4470	4470	4470	38
218	20241010	151100	115353980	4470	4470	4470	4470	0
219	20241010	151000	115353980	4470	4470	4470	4470	0
220	20241010	150900	115353980	4470	4470	4470	4470	250
221	20241010	150800	114236480	4480	4480	4480	4470	155
222	20241010	150700	113543370	4475	4475	4475	4475	0
223	20241010	150600	113543370	4475	4475	4475	4475	0
224	20241010	150500	113543370	4475	4475	4475	4475	0
225	20241010	150400	113543370	4475	4475	4475	4475	0
226	20241010	150300	113543370	4475	4475	4475	4475	0
227	20241010	150200	113543370	4475	4475	4475	4475	0
228	20241010	150100	113543370	4475	4475	4475	4475	0
229	20241010	150000	113543370	4475	4475	4475	4475	2
230	20241010	145900	113534420	4475	4475	4475	4475	73
231	20241010	145800	113207745	4475	4475	4475	4475	0
232	20241010	145700	113207745	4475	4475	4475	4475	0
233	20241010	145600	113207745	4475	4475	4475	4475	0
234	20241010	145500	113207745	4475	4475	4475	4475	0
235	20241010	145400	113207745	4475	4475	4475	4475	0
236	20241010	145300	113207745	4475	4475	4475	4475	0
237	20241010	145200	113207745	4475	4475	4475	4475	0
238	20241010	145100	113207745	4475	4475	4475	4475	0
239	20241010	145000	113207745	4475	4475	4475	4475	0
240	20241010	144900	113207745	4475	4475	4475	4475	0
241	20241010	144800	113207745	4475	4475	4475	4475	0
242	20241010	144700	113207745	4475	4475	4475	4475	0
243	20241010	144600	113207745	4475	4475	4475	4475	0
244	20241010	144500	113207745	4475	4475	4475	4475	0
245	20241010	144400	113207745	4475	4475	4475	4475	0
246	20241010	144300	113207745	4475	4475	4475	4475	0
247	20241010	144200	113207745	4475	4475	4475	4475	0
248	20241010	144100	113207745	4475	4475	4475	4475	1
249	20241010	144000	113203270	4475	4475	4475	4475	0
250	20241010	143900	113203270	4475	4475	4475	4475	0
251	20241010	143800	113203270	4475	4475	4475	4475	0
252	20241010	143700	113203270	4475	4475	4475	4475	0
253	20241010	143600	113203270	4475	4475	4475	4475	0
254	20241010	143500	113203270	4475	4475	4475	4475	0
255	20241010	143400	113203270	4475	4475	4475	4475	0
256	20241010	143300	113203270	4475	4470	4475	4470	134
257	20241010	143200	112604250	4475	4475	4475	4475	0
258	20241010	143100	112604250	4475	4475	4475	4475	0
259	20241010	143000	112604250	4475	4475	4475	4475	0
260	20241010	142900	112604250	4475	4475	4475	4475	0
261	20241010	142800	112604250	4475	4475	4475	4475	0
262	20241010	142700	112604250	4475	4475	4475	4475	0
263	20241010	142600	112604250	4475	4475	4475	4475	0
264	20241010	142500	112604250	4475	4475	4475	4475	0
265	20241010	142400	112604250	4475	4475	4475	4475	0
266	20241010	142300	112604250	4475	4475	4475	4475	1
267	20241010	142200	112599775	4475	4475	4475	4475	1
268	20241010	142100	112595300	4475	4475	4475	4475	0
269	20241010	142000	112595300	4475	4475	4475	4475	15
270	20241010	141900	112528175	4475	4475	4475	4475	0
271	20241010	141800	112528175	4475	4475	4475	4475	0
272	20241010	141700	112528175	4475	4475	4475	4475	0
273	20241010	141600	112528175	4475	4475	4475	4475	0
274	20241010	141500	112528175	4475	4470	4475	4470	512
275	20241010	141400	110236980	4470	4470	4470	4470	0
276	20241010	141300	110236980	4470	4470	4470	4470	0
277	20241010	141200	110236980	4470	4470	4470	4470	0
278	20241010	141100	110236980	4470	4470	4470	4470	0
279	20241010	141000	110236980	4470	4470	4470	4470	0
280	20241010	140900	110236980	4470	4470	4470	4470	0
281	20241010	140800	110236980	4470	4470	4470	4470	0
282	20241010	140700	110236980	4470	4470	4470	4470	0
283	20241010	140600	110236980	4470	4470	4470	4470	0
284	20241010	140500	110236980	4470	4470	4470	4470	0
285	20241010	140400	110236980	4470	4470	4470	4470	0
286	20241010	140300	110236980	4470	4470	4470	4470	0
287	20241010	140200	110236980	4470	4470	4470	4470	0
288	20241010	140100	110236980	4470	4470	4470	4470	258
289	20241010	140000	109083720	4465	4465	4465	4465	0
290	20241010	135900	109083720	4465	4465	4465	4465	878
291	20241010	135800	105163450	4465	4465	4465	4465	11
292	20241010	135700	105114335	4465	4465	4465	4465	0
293	20241010	135600	105114335	4465	4465	4465	4465	80
294	20241010	135500	104757135	4465	4465	4465	4465	0
295	20241010	135400	104757135	4465	4465	4465	4465	0
296	20241010	135300	104757135	4465	4465	4465	4465	1
297	20241010	135200	104752670	4465	4465	4465	4465	0
298	20241010	135100	104752670	4465	4465	4465	4465	0
299	20241010	135000	104752670	4465	4465	4465	4465	0
300	20241010	134900	104752670	4465	4465	4465	4465	0
301	20241010	134800	104752670	4465	4465	4465	4465	68
302	20241010	134700	104449050	4460	4460	4460	4460	0
303	20241010	134600	104449050	4460	4460	4460	4460	0
304	20241010	134500	104449050	4460	4460	4460	4460	0
305	20241010	134400	104449050	4460	4460	4460	4460	0
306	20241010	134300	104449050	4460	4460	4460	4460	0
307	20241010	134200	104449050	4460	4460	4460	4460	0
308	20241010	134100	104449050	4460	4460	4460	4460	3117
309	20241010	134000	90547230	4465	4465	4465	4465	0
310	20241010	133900	90547230	4465	4465	4465	4465	0
311	20241010	133800	90547230	4465	4465	4465	4465	0
312	20241010	133700	90547230	4465	4465	4465	4465	0
313	20241010	133600	90547230	4465	4465	4465	4465	0
314	20241010	133500	90547230	4465	4465	4465	4465	0
315	20241010	133400	90547230	4465	4465	4465	4465	37
316	20241010	133300	90382025	4465	4465	4465	4465	0
317	20241010	133200	90382025	4465	4465	4465	4465	0
318	20241010	133100	90382025	4465	4465	4465	4465	0
319	20241010	133000	90382025	4465	4465	4465	4465	0
320	20241010	132900	90382025	4465	4465	4465	4465	0
321	20241010	132800	90382025	4465	4465	4465	4465	0
322	20241010	132700	90382025	4465	4465	4465	4465	550
323	20241010	132600	87926275	4465	4465	4465	4465	0
324	20241010	132500	87926275	4465	4465	4465	4465	0
325	20241010	132400	87926275	4465	4465	4465	4465	0
326	20241010	132300	87926275	4465	4465	4465	4465	0
327	20241010	132200	87926275	4465	4465	4465	4465	0
328	20241010	132100	87926275	4465	4465	4465	4465	0
329	20241010	132000	87926275	4465	4465	4465	4465	0
330	20241010	131900	87926275	4465	4465	4465	4465	0
331	20241010	131800	87926275	4465	4465	4465	4465	0
332	20241010	131700	87926275	4465	4465	4465	4465	0
333	20241010	131600	87926275	4465	4465	4465	4465	13
334	20241010	131500	87868230	4465	4465	4465	4465	0
335	20241010	131400	87868230	4465	4465	4465	4465	0
336	20241010	131300	87868230	4465	4465	4465	4465	0
337	20241010	131200	87868230	4465	4465	4465	4465	0
338	20241010	131100	87868230	4465	4465	4465	4465	0
339	20241010	131000	87868230	4465	4465	4465	4465	31
340	20241010	130900	87729815	4465	4465	4465	4465	32
341	20241010	130800	87586935	4460	4460	4460	4460	0
342	20241010	130700	87586935	4460	4460	4460	4460	0
343	20241010	130600	87586935	4460	4460	4460	4460	0
344	20241010	130500	87586935	4460	4460	4460	4460	0
345	20241010	130400	87586935	4460	4460	4460	4460	0
346	20241010	130300	87586935	4460	4460	4460	4460	0
347	20241010	130200	87586935	4460	4460	4460	4460	0
348	20241010	130100	87586935	4460	4460	4460	4460	0
349	20241010	130000	87586935	4460	4460	4460	4460	0
350	20241010	125900	87586935	4460	4460	4460	4460	0
351	20241010	125800	87586935	4460	4460	4460	4460	9
352	20241010	125700	87546795	4465	4465	4465	4465	0
353	20241010	125600	87546795	4465	4465	4465	4465	0
354	20241010	125500	87546795	4465	4465	4465	4465	37
355	20241010	125400	87381590	4460	4460	4460	4460	0
356	20241010	125300	87381590	4460	4460	4460	4460	0
357	20241010	125200	87381590	4460	4460	4460	4460	62
358	20241010	125100	87105070	4460	4460	4460	4460	0
359	20241010	125000	87105070	4460	4460	4460	4460	0
360	20241010	124900	87105070	4460	4460	4460	4460	0
361	20241010	124800	87105070	4460	4460	4460	4460	0
362	20241010	124700	87105070	4460	4460	4460	4460	0
363	20241010	124600	87105070	4460	4470	4470	4460	801
364	20241010	124500	83528705	4470	4470	4470	4470	0
365	20241010	124400	83528705	4470	4470	4470	4470	0
366	20241010	124300	83528705	4470	4470	4470	4470	0
367	20241010	124200	83528705	4470	4470	4470	4470	0
368	20241010	124100	83528705	4470	4470	4470	4470	0
369	20241010	124000	83528705	4470	4470	4470	4470	0
370	20241010	123900	83528705	4470	4470	4470	4470	0
371	20241010	123800	83528705	4470	4470	4470	4470	0
372	20241010	123700	83528705	4470	4470	4470	4470	0
373	20241010	123600	83528705	4470	4470	4470	4470	0
374	20241010	123500	83528705	4470	4470	4470	4470	0
375	20241010	123400	83528705	4470	4470	4470	4470	0
376	20241010	123300	83528705	4470	4470	4470	4470	0
377	20241010	123200	83528705	4470	4470	4470	4470	0
378	20241010	123100	83528705	4470	4470	4470	4470	0
379	20241010	123000	83528705	4470	4470	4470	4470	0
380	20241010	122900	83528705	4470	4470	4470	4470	0
381	20241010	122800	83528705	4470	4470	4470	4470	0
382	20241010	122700	83528705	4470	4470	4470	4470	0
383	20241010	122600	83528705	4470	4470	4470	4470	0
384	20241010	122500	83528705	4470	4470	4470	4470	0
385	20241010	122400	83528705	4470	4470	4470	4470	0
386	20241010	122300	83528705	4470	4470	4470	4470	0
387	20241010	122200	83528705	4470	4470	4470	4470	1
388	20241010	122100	83524235	4475	4475	4475	4475	0
389	20241010	122000	83524235	4475	4475	4475	4475	0
390	20241010	121900	83524235	4475	4475	4475	4475	0
391	20241010	121800	83524235	4475	4475	4475	4475	0
392	20241010	121700	83524235	4475	4475	4475	4475	0
393	20241010	121600	83524235	4475	4475	4475	4475	1
394	20241010	121500	83519760	4475	4475	4475	4475	0
395	20241010	121400	83519760	4475	4475	4475	4475	0
396	20241010	121300	83519760	4475	4475	4475	4475	0
397	20241010	121200	83519760	4475	4475	4475	4475	0
398	20241010	121100	83519760	4475	4475	4475	4475	0
399	20241010	121000	83519760	4475	4475	4475	4475	31
400	20241010	120900	83381035	4470	4470	4470	4470	0
401	20241010	120800	83381035	4470	4470	4470	4470	0
402	20241010	120700	83381035	4470	4470	4470	4470	0
403	20241010	120600	83381035	4470	4470	4470	4470	0
404	20241010	120500	83381035	4470	4470	4470	4470	0
405	20241010	120400	83381035	4470	4470	4470	4470	0
406	20241010	120300	83381035	4470	4470	4470	4470	0
407	20241010	120200	83381035	4470	4470	4470	4470	0
408	20241010	120100	83381035	4470	4470	4470	4470	0
409	20241010	120000	83381035	4470	4470	4470	4470	0
410	20241010	115900	83381035	4470	4470	4470	4470	0
411	20241010	115800	83381035	4470	4470	4470	4470	0
412	20241010	115700	83381035	4470	4470	4470	4470	0
413	20241010	115600	83381035	4470	4470	4470	4470	0
414	20241010	115500	83381035	4470	4470	4470	4470	1
415	20241010	115400	83376565	4475	4475	4475	4475	0
416	20241010	115300	83376565	4475	4475	4475	4475	0
417	20241010	115200	83376565	4475	4475	4475	4475	0
418	20241010	115100	83376565	4475	4470	4475	4470	5
419	20241010	115000	83354200	4470	4470	4470	4470	0
420	20241010	114900	83354200	4470	4470	4470	4470	0
421	20241010	114800	83354200	4470	4470	4470	4470	0
422	20241010	114700	83354200	4470	4470	4470	4470	0
423	20241010	114600	83354200	4470	4470	4470	4470	0
424	20241010	114500	83354200	4470	4470	4470	4470	0
425	20241010	114400	83354200	4470	4470	4470	4470	1
426	20241010	114300	83349730	4465	4465	4465	4465	0
427	20241010	114200	83349730	4465	4465	4465	4465	0
428	20241010	114100	83349730	4465	4465	4465	4465	0
429	20241010	114000	83349730	4465	4465	4465	4465	0
430	20241010	113900	83349730	4465	4465	4465	4465	1
431	20241010	113800	83345265	4475	4475	4475	4475	0
432	20241010	113700	83345265	4475	4475	4475	4475	0
433	20241010	113600	83345265	4475	4475	4475	4475	0
434	20241010	113500	83345265	4475	4465	4475	4465	20
435	20241010	113400	83255775	4460	4460	4460	4460	0
436	20241010	113300	83255775	4460	4460	4460	4460	22
437	20241010	113200	83157655	4465	4465	4465	4465	0
438	20241010	113100	83157655	4465	4465	4465	4465	0
439	20241010	113000	83157655	4465	4465	4465	4465	0
440	20241010	112900	83157655	4465	4465	4465	4465	0
441	20241010	112800	83157655	4465	4465	4465	4465	0
442	20241010	112700	83157655	4465	4465	4465	4465	0
443	20241010	112600	83157655	4465	4465	4465	4465	0
444	20241010	112500	83157655	4465	4465	4465	4465	1
445	20241010	112400	83153190	4465	4470	4470	4465	225
446	20241010	112300	82148405	4470	4470	4470	4470	0
447	20241010	112200	82148405	4470	4470	4470	4470	0
448	20241010	112100	82148405	4470	4470	4470	4470	0
449	20241010	112000	82148405	4470	4470	4470	4470	0
450	20241010	111900	82148405	4470	4470	4470	4470	0
451	20241010	111800	82148405	4470	4470	4470	4470	0
452	20241010	111700	82148405	4470	4470	4470	4470	0
453	20241010	111600	82148405	4470	4470	4470	4470	0
454	20241010	111500	82148405	4470	4470	4470	4470	0
455	20241010	111400	82148405	4470	4470	4470	4470	0
456	20241010	111300	82148405	4470	4470	4470	4470	0
457	20241010	111200	82148405	4470	4470	4470	4470	1
458	20241010	111100	82143935	4470	4470	4470	4470	0
459	20241010	111000	82143935	4470	4470	4470	4470	1
460	20241010	110900	82139465	4470	4470	4470	4470	0
461	20241010	110800	82139465	4470	4470	4470	4470	0
462	20241010	110700	82139465	4470	4470	4470	4470	0
463	20241010	110600	82139465	4470	4470	4470	4470	0
464	20241010	110500	82139465	4470	4470	4470	4470	0
465	20241010	110400	82139465	4470	4470	4470	4470	0
466	20241010	110300	82139465	4470	4470	4470	4470	1
467	20241010	110200	82134995	4470	4470	4470	4470	0
468	20241010	110100	82134995	4470	4470	4470	4470	0
469	20241010	110000	82134995	4470	4470	4470	4470	0
470	20241010	105900	82134995	4470	4470	4470	4470	1
471	20241010	105800	82130525	4465	4465	4465	4465	0
472	20241010	105700	82130525	4465	4465	4465	4465	0
473	20241010	105600	82130525	4465	4465	4465	4465	1
474	20241010	105500	82126060	4470	4465	4470	4465	160
475	20241010	105400	81410865	4460	4460	4460	4460	0
476	20241010	105300	81410865	4460	4460	4460	4460	1
477	20241010	105200	81406405	4460	4460	4465	4460	74
478	20241010	105100	81076005	4455	4455	4455	4455	0
479	20241010	105000	81076005	4455	4455	4455	4455	0
480	20241010	104900	81076005	4455	4455	4455	4455	0
481	20241010	104800	81076005	4455	4455	4455	4455	0
482	20241010	104700	81076005	4455	4455	4455	4455	0
483	20241010	104600	81076005	4455	4455	4455	4455	0
484	20241010	104500	81076005	4455	4455	4455	4455	0
485	20241010	104400	81076005	4455	4455	4455	4455	1
486	20241010	104300	81071550	4450	4450	4450	4450	0
487	20241010	104200	81071550	4450	4450	4450	4450	0
488	20241010	104100	81071550	4450	4455	4455	4450	1841
489	20241010	104000	72870295	4460	4460	4460	4460	0
490	20241010	103900	72870295	4460	4460	4460	4460	0
491	20241010	103800	72870295	4460	4460	4460	4460	0
492	20241010	103700	72870295	4460	4460	4460	4460	0
493	20241010	103600	72870295	4460	4460	4460	4460	15
494	20241010	103500	72803395	4460	4460	4460	4460	0
495	20241010	103400	72803395	4460	4460	4460	4460	0
496	20241010	103300	72803395	4460	4460	4460	4460	0
497	20241010	103200	72803395	4460	4460	4460	4460	0
498	20241010	103100	72803395	4460	4460	4460	4460	5
499	20241010	103000	72781095	4460	4460	4460	4460	0
500	20241010	102900	72781095	4460	4460	4460	4460	13
501	20241010	102800	72723115	4460	4460	4460	4460	0
502	20241010	102700	72723115	4460	4460	4460	4460	20
503	20241010	102600	72633915	4460	4460	4460	4460	0
504	20241010	102500	72633915	4460	4460	4460	4460	0
505	20241010	102400	72633915	4460	4460	4460	4460	0
506	20241010	102300	72633915	4460	4460	4460	4460	0
507	20241010	102200	72633915	4460	4460	4460	4460	0
508	20241010	102100	72633915	4460	4460	4460	4460	0
509	20241010	102000	72633915	4460	4460	4460	4460	0
510	20241010	101900	72633915	4460	4460	4460	4460	0
511	20241010	101800	72633915	4460	4460	4460	4460	0
512	20241010	101700	72633915	4460	4460	4460	4460	0
513	20241010	101600	72633915	4460	4460	4460	4460	0
514	20241010	101500	72633915	4460	4460	4460	4460	0
515	20241010	101400	72633915	4460	4460	4460	4460	0
516	20241010	101300	72633915	4460	4460	4460	4460	80
517	20241010	101200	72277115	4460	4460	4460	4460	1
518	20241010	101100	72272655	4460	4460	4460	4460	2
519	20241010	101000	72263735	4460	4460	4465	4460	217
520	20241010	100900	71295785	4455	4455	4455	4455	0
521	20241010	100800	71295785	4455	4455	4455	4455	0
522	20241010	100700	71295785	4455	4455	4455	4455	0
523	20241010	100600	71295785	4455	4455	4455	4455	0
524	20241010	100500	71295785	4455	4455	4455	4455	0
525	20241010	100400	71295785	4455	4455	4455	4455	0
526	20241010	100300	71295785	4455	4455	4455	4455	0
527	20241010	100200	71295785	4455	4455	4455	4455	0
528	20241010	100100	71295785	4455	4455	4455	4455	0
529	20241010	100000	71295785	4455	4455	4455	4455	0
530	20241010	095900	71295785	4455	4455	4455	4455	0
531	20241010	095800	71295785	4455	4455	4455	4455	0
532	20241010	095700	71295785	4455	4455	4455	4455	0
533	20241010	095600	71295785	4455	4455	4455	4455	0
534	20241010	095500	71295785	4455	4455	4455	4455	0
535	20241010	095400	71295785	4455	4455	4455	4455	0
536	20241010	095300	71295785	4455	4455	4455	4455	0
537	20241010	095200	71295785	4455	4455	4455	4455	0
538	20241010	095100	71295785	4455	4455	4455	4455	0
539	20241010	095000	71295785	4455	4455	4455	4455	0
540	20241010	094900	71295785	4455	4455	4455	4455	0
541	20241010	094800	71295785	4455	4455	4455	4455	0
542	20241010	094700	71295785	4455	4455	4455	4455	0
543	20241010	094600	71295785	4455	4455	4455	4455	0
544	20241010	094500	71295785	4455	4455	4455	4455	0
545	20241010	094400	71295785	4455	4455	4455	4455	0
546	20241010	094300	71295785	4455	4455	4455	4455	0
547	20241010	094200	71295785	4455	4455	4455	4455	0
548	20241010	094100	71295785	4455	4455	4455	4455	0
549	20241010	094000	71295785	4455	4455	4455	4455	0
550	20241010	093900	71295785	4455	4455	4455	4455	0
551	20241010	093800	71295785	4455	4455	4455	4455	0
552	20241010	093700	71295785	4455	4455	4455	4455	0
553	20241010	093600	71295785	4455	4455	4455	4455	0
554	20241010	093500	71295785	4455	4455	4455	4455	0
555	20241010	093400	71295785	4455	4455	4455	4455	0
556	20241010	093300	71295785	4455	4455	4455	4455	0
557	20241010	093200	71295785	4455	4455	4455	4455	0
558	20241010	093100	71295785	4455	4455	4455	4455	0
559	20241010	093000	71295785	4455	4455	4455	4455	1
560	20241010	092900	71291330	4450	4450	4450	4450	0
561	20241010	092800	71291330	4450	4450	4450	4450	0
562	20241010	092700	71291330	4450	4450	4450	4450	0
563	20241010	092600	71291330	4450	4450	4450	4450	0
564	20241010	092500	71291330	4450	4450	4450	4450	0
565	20241010	092400	71291330	4450	4450	4450	4450	0
566	20241010	092300	71291330	4450	4450	4450	4450	1
567	20241010	092200	71286880	4450	4450	4450	4450	0
568	20241010	092100	71286880	4450	4460	4460	4445	7444
569	20241010	092000	38167155	4465	4465	4465	4465	0
570	20241010	091900	38167155	4465	4465	4465	4465	0
571	20241010	091800	38167155	4465	4465	4465	4465	1
572	20241010	091700	38162690	4475	4475	4475	4475	0
573	20241010	091600	38162690	4475	4475	4475	4475	0
574	20241010	091500	38162690	4475	4475	4475	4475	0
575	20241010	091400	38162690	4475	4475	4475	4475	2
576	20241010	091300	38153740	4480	4480	4480	4480	0
577	20241010	091200	38153740	4480	4475	4480	4475	193
578	20241010	091100	37289670	4460	4460	4465	4440	7261
579	20241010	091000	4941645	4475	4480	4480	4475	191
580	20241010	090900	4086750	4485	4485	4485	4485	0
581	20241010	090800	4086750	4485	4485	4485	4485	0
582	20241010	090700	4086750	4485	4495	4505	4485	499
583	20241010	090600	1841505	4485	4470	4485	4470	315
584	20241010	090500	432240	4470	4470	4470	4470	2
585	20241010	090400	423300	4465	4465	4465	4465	0
586	20241010	090300	423300	4465	4465	4465	4465	0
587	20241010	090200	423300	4465	4465	4465	4465	1
588	20241010	090100	418835	4465	4465	4465	4465	0
589	20241010	090000	418835	4465	4455	4465	4455	81