KissMeData/004780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	30541370	4130	4130	4130	4130	246
3	20241018	184200	30541370	4130	4130	4130	4130	0
4	20241018	184100	30541370	4130	4130	4130	4130	0
5	20241018	184000	30541370	4130	4130	4130	4130	0
6	20241018	183900	30541370	4130	4130	4130	4130	0
7	20241018	183800	30541370	4130	4130	4130	4130	0
8	20241018	183700	30541370	4130	4130	4130	4130	0
9	20241018	183600	30541370	4130	4130	4130	4130	0
10	20241018	183500	30541370	4130	4130	4130	4130	0
11	20241018	183400	30541370	4130	4130	4130	4130	0
12	20241018	183300	30541370	4130	4130	4130	4130	0
13	20241018	183200	30541370	4130	4130	4130	4130	0
14	20241018	183100	30541370	4130	4130	4130	4130	0
15	20241018	183000	30541370	4130	4130	4130	4130	0
16	20241018	182900	30541370	4130	4130	4130	4130	0
17	20241018	182800	30541370	4130	4130	4130	4130	0
18	20241018	182700	30541370	4130	4130	4130	4130	0
19	20241018	182600	30541370	4130	4130	4130	4130	0
20	20241018	182500	30541370	4130	4130	4130	4130	0
21	20241018	182400	30541370	4130	4130	4130	4130	0
22	20241018	182300	30541370	4130	4130	4130	4130	0
23	20241018	182200	30541370	4130	4130	4130	4130	0
24	20241018	182100	30541370	4130	4130	4130	4130	0
25	20241018	182000	30541370	4130	4130	4130	4130	0
26	20241018	181900	30541370	4130	4130	4130	4130	0
27	20241018	181800	30541370	4130	4130	4130	4130	0
28	20241018	181700	30541370	4130	4130	4130	4130	0
29	20241018	181600	30541370	4130	4130	4130	4130	0
30	20241018	181500	30541370	4130	4130	4130	4130	0
31	20241018	181400	30541370	4130	4130	4130	4130	0
32	20241018	181300	30541370	4130	4130	4130	4130	246
33	20241018	181200	30541370	4130	4130	4130	4130	0
34	20241018	181100	30541370	4130	4130	4130	4130	0
35	20241018	181000	30541370	4130	4130	4130	4130	0
36	20241018	180900	30541370	4130	4130	4130	4130	0
37	20241018	180800	30541370	4130	4130	4130	4130	0
38	20241018	180700	30541370	4130	4130	4130	4130	0
39	20241018	180600	30541370	4130	4130	4130	4130	0
40	20241018	180500	30541370	4130	4130	4130	4130	0
41	20241018	180400	30541370	4130	4130	4130	4130	0
42	20241018	180300	30541370	4130	4130	4130	4130	0
43	20241018	180200	30541370	4130	4130	4130	4130	0
44	20241018	180100	30541370	4130	4130	4130	4130	0
45	20241018	180000	30541370	4130	4130	4130	4130	0
46	20241018	175900	30541370	4130	4130	4130	4130	0
47	20241018	175800	30541370	4130	4130	4130	4130	0
48	20241018	175700	30541370	4130	4130	4130	4130	0
49	20241018	175600	30541370	4130	4130	4130	4130	0
50	20241018	175500	30541370	4130	4130	4130	4130	0
51	20241018	175400	30541370	4130	4130	4130	4130	0
52	20241018	175300	30541370	4130	4130	4130	4130	0
53	20241018	175200	30541370	4130	4130	4130	4130	0
54	20241018	175100	30541370	4130	4130	4130	4130	0
55	20241018	175000	30541370	4130	4130	4130	4130	0
56	20241018	174900	30541370	4130	4130	4130	4130	0
57	20241018	174800	30541370	4130	4130	4130	4130	0
58	20241018	174700	30541370	4130	4130	4130	4130	0
59	20241018	174600	30541370	4130	4130	4130	4130	0
60	20241018	174500	30541370	4130	4130	4130	4130	0
61	20241018	174400	30541370	4130	4130	4130	4130	0
62	20241018	174300	30541370	4130	4130	4130	4130	246
63	20241018	174200	30541370	4130	4130	4130	4130	0
64	20241018	174100	30541370	4130	4130	4130	4130	0
65	20241018	174000	30541370	4130	4130	4130	4130	0
66	20241018	173900	30541370	4130	4130	4130	4130	0
67	20241018	173800	30541370	4130	4130	4130	4130	0
68	20241018	173700	30541370	4130	4130	4130	4130	0
69	20241018	173600	30541370	4130	4130	4130	4130	0
70	20241018	173500	30541370	4130	4130	4130	4130	0
71	20241018	173400	30541370	4130	4130	4130	4130	0
72	20241018	173300	30541370	4130	4130	4130	4130	0
73	20241018	173200	30541370	4130	4130	4130	4130	0
74	20241018	173100	30541370	4130	4130	4130	4130	0
75	20241018	173000	30541370	4130	4130	4130	4130	0
76	20241018	172900	30541370	4130	4130	4130	4130	0
77	20241018	172800	30541370	4130	4130	4130	4130	0
78	20241018	172700	30541370	4130	4130	4130	4130	0
79	20241018	172600	30541370	4130	4130	4130	4130	0
80	20241018	172500	30541370	4130	4130	4130	4130	0
81	20241018	172400	30541370	4130	4130	4130	4130	0
82	20241018	172300	30541370	4130	4130	4130	4130	0
83	20241018	172200	30541370	4130	4130	4130	4130	0
84	20241018	172100	30541370	4130	4130	4130	4130	0
85	20241018	172000	30541370	4130	4130	4130	4130	0
86	20241018	171900	30541370	4130	4130	4130	4130	0
87	20241018	171800	30541370	4130	4130	4130	4130	0
88	20241018	171700	30541370	4130	4130	4130	4130	0
89	20241018	171600	30541370	4130	4130	4130	4130	0
90	20241018	171500	30541370	4130	4130	4130	4130	0
91	20241018	171400	30541370	4130	4130	4130	4130	0
92	20241018	171300	30541370	4130	4130	4130	4130	246
93	20241018	171200	30541370	4130	4130	4130	4130	0
94	20241018	171100	30541370	4130	4130	4130	4130	0
95	20241018	171000	30541370	4130	4130	4130	4130	0
96	20241018	170900	30541370	4130	4130	4130	4130	0
97	20241018	170800	30541370	4130	4130	4130	4130	0
98	20241018	170700	30541370	4130	4130	4130	4130	0
99	20241018	170600	30541370	4130	4130	4130	4130	0
100	20241018	170500	30541370	4130	4130	4130	4130	0
101	20241018	170400	30541370	4130	4130	4130	4130	0
102	20241018	170300	30541370	4130	4130	4130	4130	0
103	20241018	170200	30541370	4130	4130	4130	4130	0
104	20241018	170100	30541370	4130	4130	4130	4130	0
105	20241018	170000	30541370	4130	4130	4130	4130	0
106	20241018	165900	30541370	4130	4130	4130	4130	0
107	20241018	165800	30541370	4130	4130	4130	4130	0
108	20241018	165700	30541370	4130	4130	4130	4130	0
109	20241018	165600	30541370	4130	4130	4130	4130	0
110	20241018	165500	30541370	4130	4130	4130	4130	0
111	20241018	165400	30541370	4130	4130	4130	4130	0
112	20241018	165300	30541370	4130	4130	4130	4130	0
113	20241018	165200	30541370	4130	4130	4130	4130	0
114	20241018	165100	30541370	4130	4130	4130	4130	0
115	20241018	165000	30541370	4130	4130	4130	4130	0
116	20241018	164900	30541370	4130	4130	4130	4130	0
117	20241018	164800	30541370	4130	4130	4130	4130	0
118	20241018	164700	30541370	4130	4130	4130	4130	0
119	20241018	164600	30541370	4130	4130	4130	4130	0
120	20241018	164500	30541370	4130	4130	4130	4130	0
121	20241018	164400	30541370	4130	4130	4130	4130	0
122	20241018	164300	30541370	4130	4130	4130	4130	246
123	20241018	164200	30541370	4130	4130	4130	4130	0
124	20241018	164100	30541370	4130	4130	4130	4130	0
125	20241018	164000	30541370	4130	4130	4130	4130	0
126	20241018	163900	30541370	4130	4130	4130	4130	0
127	20241018	163800	30541370	4130	4130	4130	4130	0
128	20241018	163700	30541370	4130	4130	4130	4130	0
129	20241018	163600	30541370	4130	4130	4130	4130	0
130	20241018	163500	30541370	4130	4130	4130	4130	0
131	20241018	163400	30541370	4130	4130	4130	4130	0
132	20241018	163300	30541370	4130	4130	4130	4130	0
133	20241018	163200	30541370	4130	4130	4130	4130	0
134	20241018	163100	30541370	4130	4130	4130	4130	0
135	20241018	163000	30541370	4130	4130	4130	4130	0
136	20241018	162900	30541370	4130	4130	4130	4130	0
137	20241018	162800	30541370	4130	4130	4130	4130	0
138	20241018	162700	30541370	4130	4130	4130	4130	0
139	20241018	162600	30541370	4130	4130	4130	4130	0
140	20241018	162500	30541370	4130	4130	4130	4130	0
141	20241018	162400	30541370	4130	4130	4130	4130	0
142	20241018	162300	30541370	4130	4130	4130	4130	0
143	20241018	162200	30541370	4130	4130	4130	4130	0
144	20241018	162100	30541370	4130	4130	4130	4130	0
145	20241018	162000	30541370	4130	4130	4130	4130	0
146	20241018	161900	30541370	4130	4130	4130	4130	0
147	20241018	161800	30541370	4130	4130	4130	4130	0
148	20241018	161700	30541370	4130	4130	4130	4130	0
149	20241018	161600	30541370	4130	4130	4130	4130	0
150	20241018	161500	30541370	4130	4130	4130	4130	0
151	20241018	161400	30541370	4130	4130	4130	4130	0
152	20241018	161300	30541370	4130	4130	4130	4130	246
153	20241018	161200	30541370	4130	4130	4130	4130	0
154	20241018	161100	30541370	4130	4130	4130	4130	0
155	20241018	161000	30541370	4130	4130	4130	4130	0
156	20241018	160900	30541370	4130	4130	4130	4130	0
157	20241018	160800	30541370	4130	4130	4130	4130	0
158	20241018	160700	30541370	4130	4130	4130	4130	0
159	20241018	160600	30541370	4130	4130	4130	4130	0
160	20241018	160500	30541370	4130	4130	4130	4130	0
161	20241018	160400	30541370	4130	4130	4130	4130	0
162	20241018	160300	30541370	4130	4130	4130	4130	0
163	20241018	160200	30541370	4130	4130	4130	4130	0
164	20241018	160100	30541370	4130	4130	4130	4130	0
165	20241018	160000	30541370	4130	4130	4130	4130	0
166	20241018	155900	30541370	4130	4130	4130	4130	0
167	20241018	155800	30541370	4130	4130	4130	4130	0
168	20241018	155700	30541370	4130	4130	4130	4130	0
169	20241018	155600	30541370	4130	4130	4130	4130	0
170	20241018	155500	30541370	4130	4130	4130	4130	0
171	20241018	155400	30541370	4130	4130	4130	4130	0
172	20241018	155300	30541370	4130	4130	4130	4130	0
173	20241018	155200	30541370	4130	4130	4130	4130	0
174	20241018	155100	30541370	4130	4130	4130	4130	0
175	20241018	155000	30541370	4130	4130	4130	4130	0
176	20241018	154900	30541370	4130	4130	4130	4130	0
177	20241018	154800	30541370	4130	4130	4130	4130	0
178	20241018	154700	30541370	4130	4130	4130	4130	0
179	20241018	154600	30541370	4130	4130	4130	4130	0
180	20241018	154500	30541370	4130	4130	4130	4130	0
181	20241018	154400	30541370	4130	4130	4130	4130	0
182	20241018	154300	30541370	4130	4130	4130	4130	246
183	20241018	154200	30541370	4130	4130	4130	4130	0
184	20241018	154100	30541370	4130	4130	4130	4130	0
185	20241018	154000	30541370	4130	4130	4130	4130	0
186	20241018	153900	30541370	4130	4130	4130	4130	0
187	20241018	153800	30541370	4130	4130	4130	4130	0
188	20241018	153700	30541370	4130	4130	4130	4130	0
189	20241018	153600	30541370	4130	4130	4130	4130	0
190	20241018	153500	30541370	4130	4130	4130	4130	0
191	20241018	153400	30541370	4130	4130	4130	4130	0
192	20241018	153300	30541370	4130	4130	4130	4130	0
193	20241018	153200	30541370	4130	4130	4130	4130	0
194	20241018	153100	30541370	4130	4130	4130	4130	0
195	20241018	153000	30541370	4130	4130	4130	4130	246
196	20241018	152900	29525390	4130	4130	4130	4130	0
197	20241018	152800	29525390	4130	4130	4130	4130	0
198	20241018	152700	29525390	4130	4130	4130	4130	0
199	20241018	152600	29525390	4130	4130	4130	4130	0
200	20241018	152500	29525390	4130	4130	4130	4130	0
201	20241018	152400	29525390	4130	4130	4130	4130	0
202	20241018	152300	29525390	4130	4130	4130	4130	0
203	20241018	152200	29525390	4130	4130	4130	4130	0
204	20241018	152100	29525390	4130	4130	4130	4130	0
205	20241018	152000	29525390	4130	4130	4130	4130	0
206	20241018	151900	29525390	4130	4130	4130	4125	17
207	20241018	151800	29455245	4140	4140	4140	4140	0
208	20241018	151700	29455245	4140	4140	4140	4140	0
209	20241018	151600	29455245	4140	4140	4140	4140	0
210	20241018	151500	29455245	4140	4140	4140	4140	0
211	20241018	151400	29455245	4140	4140	4140	4140	0
212	20241018	151300	29455245	4140	4140	4140	4140	0
213	20241018	151200	29455245	4140	4120	4140	4120	16
214	20241018	151100	29389190	4125	4125	4125	4125	2
215	20241018	151000	29380940	4120	4120	4145	4120	10
216	20241018	150900	29339620	4125	4120	4125	4120	4
217	20241018	150800	29323125	4130	4130	4130	4130	111
218	20241018	150700	28864695	4125	4125	4125	4125	273
219	20241018	150600	27738570	4120	4120	4120	4120	220
220	20241018	150500	26832170	4115	4120	4120	4110	25
221	20241018	150400	26729305	4120	4115	4120	4110	46
222	20241018	150300	26540015	4105	4110	4110	4105	280
223	20241018	150200	25390515	4125	4125	4125	4125	0
224	20241018	150100	25390515	4125	4125	4125	4125	0
225	20241018	150000	25390515	4125	4125	4125	4125	0
226	20241018	145900	25390515	4125	4125	4125	4125	0
227	20241018	145800	25390515	4125	4125	4125	4125	0
228	20241018	145700	25390515	4125	4125	4125	4125	0
229	20241018	145600	25390515	4125	4125	4125	4125	0
230	20241018	145500	25390515	4125	4125	4125	4125	0
231	20241018	145400	25390515	4125	4125	4125	4125	0
232	20241018	145300	25390515	4125	4125	4125	4125	0
233	20241018	145200	25390515	4125	4125	4125	4125	0
234	20241018	145100	25390515	4125	4125	4125	4125	0
235	20241018	145000	25390515	4125	4125	4125	4125	0
236	20241018	144900	25390515	4125	4125	4125	4125	0
237	20241018	144800	25390515	4125	4125	4125	4125	33
238	20241018	144700	25254390	4120	4120	4120	4120	18
239	20241018	144600	25180230	4115	4115	4115	4115	21
240	20241018	144500	25093815	4115	4115	4115	4115	56
241	20241018	144400	24863375	4115	4115	4115	4115	5
242	20241018	144300	24842800	4115	4115	4115	4115	0
243	20241018	144200	24842800	4115	4115	4115	4115	41
244	20241018	144100	24674085	4115	4110	4115	4110	33
245	20241018	144000	24538390	4115	4115	4115	4115	0
246	20241018	143900	24538390	4115	4110	4115	4110	11
247	20241018	143800	24493175	4115	4115	4115	4115	8
248	20241018	143700	24460255	4115	4115	4115	4110	23
249	20241018	143600	24365675	4120	4120	4120	4120	2
250	20241018	143500	24357435	4140	4140	4140	4140	0
251	20241018	143400	24357435	4140	4110	4140	4110	53
252	20241018	143300	24138975	4110	4110	4110	4110	99
253	20241018	143200	23732085	4115	4115	4115	4115	0
254	20241018	143100	23732085	4115	4115	4115	4115	10
255	20241018	143000	23690935	4115	4115	4115	4115	0
256	20241018	142900	23690935	4115	4115	4115	4115	0
257	20241018	142800	23690935	4115	4120	4120	4115	12
258	20241018	142700	23641545	4120	4120	4120	4120	0
259	20241018	142600	23641545	4120	4120	4120	4120	0
260	20241018	142500	23641545	4120	4120	4120	4120	0
261	20241018	142400	23641545	4120	4120	4120	4120	0
262	20241018	142300	23641545	4120	4120	4120	4120	0
263	20241018	142200	23641545	4120	4120	4120	4120	3
264	20241018	142100	23629185	4120	4120	4120	4120	0
265	20241018	142000	23629185	4120	4120	4120	4120	0
266	20241018	141900	23629185	4120	4120	4120	4120	0
267	20241018	141800	23629185	4120	4120	4120	4120	0
268	20241018	141700	23629185	4120	4120	4120	4120	0
269	20241018	141600	23629185	4120	4120	4120	4120	0
270	20241018	141500	23629185	4120	4120	4120	4120	0
271	20241018	141400	23629185	4120	4120	4120	4120	1
272	20241018	141300	23625065	4110	4120	4120	4110	22
273	20241018	141200	23534625	4120	4120	4120	4120	0
274	20241018	141100	23534625	4120	4120	4120	4120	0
275	20241018	141000	23534625	4120	4120	4120	4120	0
276	20241018	140900	23534625	4120	4120	4120	4120	1
277	20241018	140800	23530505	4125	4125	4125	4125	1
278	20241018	140700	23526380	4130	4130	4130	4130	0
279	20241018	140600	23526380	4130	4130	4130	4130	0
280	20241018	140500	23526380	4130	4130	4130	4130	0
281	20241018	140400	23526380	4130	4130	4130	4130	0
282	20241018	140300	23526380	4130	4130	4130	4130	0
283	20241018	140200	23526380	4130	4130	4130	4130	0
284	20241018	140100	23526380	4130	4120	4130	4120	250
285	20241018	140000	22494430	4120	4120	4120	4120	0
286	20241018	135900	22494430	4120	4120	4120	4120	0
287	20241018	135800	22494430	4120	4120	4120	4120	0
288	20241018	135700	22494430	4120	4120	4120	4120	0
289	20241018	135600	22494430	4120	4120	4120	4120	0
290	20241018	135500	22494430	4120	4120	4120	4120	0
291	20241018	135400	22494430	4120	4120	4120	4120	0
292	20241018	135300	22494430	4120	4120	4120	4120	0
293	20241018	135200	22494430	4120	4120	4120	4120	0
294	20241018	135100	22494430	4120	4120	4120	4120	0
295	20241018	135000	22494430	4120	4120	4120	4120	0
296	20241018	134900	22494430	4120	4120	4120	4120	14
297	20241018	134800	22436750	4115	4115	4115	4115	0
298	20241018	134700	22436750	4115	4115	4115	4115	6
299	20241018	134600	22412060	4120	4120	4120	4120	0
300	20241018	134500	22412060	4120	4120	4120	4120	0
301	20241018	134400	22412060	4120	4120	4120	4120	0
302	20241018	134300	22412060	4120	4115	4120	4115	100
303	20241018	134200	22000090	4120	4120	4120	4120	0
304	20241018	134100	22000090	4120	4120	4120	4120	0
305	20241018	134000	22000090	4120	4120	4120	4120	0
306	20241018	133900	22000090	4120	4120	4120	4120	0
307	20241018	133800	22000090	4120	4115	4120	4115	200
308	20241018	133700	21176915	4115	4115	4115	4115	0
309	20241018	133600	21176915	4115	4115	4115	4115	0
310	20241018	133500	21176915	4115	4115	4115	4115	0
311	20241018	133400	21176915	4115	4115	4115	4115	0
312	20241018	133300	21176915	4115	4115	4115	4115	0
313	20241018	133200	21176915	4115	4115	4115	4115	24
314	20241018	133100	21078155	4115	4115	4115	4115	0
315	20241018	133000	21078155	4115	4115	4115	4115	0
316	20241018	132900	21078155	4115	4115	4115	4115	0
317	20241018	132800	21078155	4115	4115	4115	4115	17
318	20241018	132700	21008200	4120	4120	4120	4120	17
319	20241018	132600	20938160	4120	4120	4120	4120	0
320	20241018	132500	20938160	4120	4120	4120	4120	0
321	20241018	132400	20938160	4120	4120	4120	4120	0
322	20241018	132300	20938160	4120	4120	4120	4120	0
323	20241018	132200	20938160	4120	4120	4120	4120	0
324	20241018	132100	20938160	4120	4120	4120	4120	0
325	20241018	132000	20938160	4120	4120	4120	4120	0
326	20241018	131900	20938160	4120	4120	4120	4120	0
327	20241018	131800	20938160	4120	4120	4120	4120	0
328	20241018	131700	20938160	4120	4120	4120	4120	0
329	20241018	131600	20938160	4120	4120	4120	4120	0
330	20241018	131500	20938160	4120	4120	4120	4120	0
331	20241018	131400	20938160	4120	4120	4120	4120	0
332	20241018	131300	20938160	4120	4120	4120	4120	0
333	20241018	131200	20938160	4120	4120	4120	4120	0
334	20241018	131100	20938160	4120	4120	4120	4120	0
335	20241018	131000	20938160	4120	4120	4120	4120	1
336	20241018	130900	20934040	4140	4140	4140	4140	0
337	20241018	130800	20934040	4140	4140	4140	4140	0
338	20241018	130700	20934040	4140	4135	4140	4125	55
339	20241018	130600	20706600	4135	4120	4135	4120	679
340	20241018	130500	17901350	4120	4115	4120	4115	8
341	20241018	130400	17868425	4115	4115	4115	4115	0
342	20241018	130300	17868425	4115	4115	4115	4115	0
343	20241018	130200	17868425	4115	4115	4115	4115	0
344	20241018	130100	17868425	4115	4115	4115	4115	36
345	20241018	130000	17720285	4115	4115	4115	4115	1
346	20241018	125900	17716170	4125	4125	4125	4125	0
347	20241018	125800	17716170	4125	4125	4125	4125	0
348	20241018	125700	17716170	4125	4125	4125	4125	0
349	20241018	125600	17716170	4125	4125	4125	4125	0
350	20241018	125500	17716170	4125	4125	4125	4125	0
351	20241018	125400	17716170	4125	4125	4125	4125	0
352	20241018	125300	17716170	4125	4125	4125	4125	0
353	20241018	125200	17716170	4125	4125	4125	4125	0
354	20241018	125100	17716170	4125	4125	4125	4125	0
355	20241018	125000	17716170	4125	4125	4125	4125	0
356	20241018	124900	17716170	4125	4125	4125	4125	0
357	20241018	124800	17716170	4125	4125	4125	4125	0
358	20241018	124700	17716170	4125	4125	4125	4125	0
359	20241018	124600	17716170	4125	4125	4125	4125	0
360	20241018	124500	17716170	4125	4125	4125	4125	0
361	20241018	124400	17716170	4125	4125	4125	4125	0
362	20241018	124300	17716170	4125	4125	4125	4125	0
363	20241018	124200	17716170	4125	4125	4125	4125	0
364	20241018	124100	17716170	4125	4125	4125	4125	6
365	20241018	124000	17691420	4110	4110	4110	4110	0
366	20241018	123900	17691420	4110	4110	4110	4110	0
367	20241018	123800	17691420	4110	4110	4110	4110	0
368	20241018	123700	17691420	4110	4120	4120	4110	416
369	20241018	123600	15981630	4125	4125	4125	4125	0
370	20241018	123500	15981630	4125	4125	4125	4125	2
371	20241018	123400	15973380	4115	4115	4115	4115	0
372	20241018	123300	15973380	4115	4115	4115	4115	0
373	20241018	123200	15973380	4115	4115	4115	4115	0
374	20241018	123100	15973380	4115	4115	4115	4115	1
375	20241018	123000	15969265	4105	4110	4110	4105	203
376	20241018	122900	15135920	4110	4110	4110	4110	15
377	20241018	122800	15074270	4130	4130	4130	4130	0
378	20241018	122700	15074270	4130	4130	4130	4130	0
379	20241018	122600	15074270	4130	4130	4130	4130	0
380	20241018	122500	15074270	4130	4130	4130	4130	0
381	20241018	122400	15074270	4130	4130	4130	4130	95
382	20241018	122300	14681920	4130	4130	4130	4130	92
383	20241018	122200	14301960	4125	4125	4125	4125	10
384	20241018	122100	14260710	4115	4115	4115	4115	0
385	20241018	122000	14260710	4115	4115	4115	4115	0
386	20241018	121900	14260710	4115	4115	4115	4115	0
387	20241018	121800	14260710	4115	4115	4115	4115	0
388	20241018	121700	14260710	4115	4115	4115	4115	0
389	20241018	121600	14260710	4115	4115	4115	4115	1
390	20241018	121500	14256595	4115	4115	4115	4115	8
391	20241018	121400	14223675	4115	4115	4115	4115	13
392	20241018	121300	14170180	4115	4115	4115	4115	3
393	20241018	121200	14157835	4115	4115	4115	4115	20
394	20241018	121100	14075535	4115	4115	4115	4115	0
395	20241018	121000	14075535	4115	4115	4115	4115	6
396	20241018	120900	14050845	4115	4115	4115	4115	24
397	20241018	120800	13952085	4115	4115	4115	4115	28
398	20241018	120700	13836865	4115	4115	4115	4115	18
399	20241018	120600	13762795	4115	4115	4115	4115	6
400	20241018	120500	13738105	4115	4115	4115	4115	24
401	20241018	120400	13639345	4115	4115	4115	4115	22
402	20241018	120300	13548815	4115	4115	4115	4115	18
403	20241018	120200	13474745	4115	4115	4115	4115	0
404	20241018	120100	13474745	4115	4115	4115	4115	0
405	20241018	120000	13474745	4115	4115	4115	4115	0
406	20241018	115900	13474745	4115	4115	4115	4115	0
407	20241018	115800	13474745	4115	4115	4115	4115	7
408	20241018	115700	13445940	4115	4115	4115	4115	17
409	20241018	115600	13375985	4115	4115	4115	4115	13
410	20241018	115500	13322490	4115	4115	4115	4115	18
411	20241018	115400	13248420	4115	4115	4115	4115	8
412	20241018	115300	13215500	4110	4120	4120	4110	96
413	20241018	115200	12820880	4130	4130	4130	4130	0
414	20241018	115100	12820880	4130	4125	4130	4125	98
415	20241018	115000	12416425	4125	4120	4125	4120	16
416	20241018	114900	12350485	4120	4120	4120	4120	20
417	20241018	114800	12268085	4120	4120	4120	4120	14
418	20241018	114700	12210405	4120	4120	4120	4120	264
419	20241018	114600	11122725	4115	4115	4115	4115	4
420	20241018	114500	11106265	4115	4115	4115	4115	22
421	20241018	114400	11015735	4115	4115	4115	4115	18
422	20241018	114300	10941665	4115	4115	4115	4115	0
423	20241018	114200	10941665	4115	4115	4115	4115	77
424	20241018	114100	10624810	4115	4115	4115	4115	18
425	20241018	114000	10550740	4115	4115	4115	4115	0
426	20241018	113900	10550740	4115	4115	4115	4115	62
427	20241018	113800	10295610	4115	4105	4115	4105	12
428	20241018	113700	10246310	4115	4115	4115	4115	0
429	20241018	113600	10246310	4115	4115	4115	4115	6
430	20241018	113500	10221620	4115	4115	4115	4115	109
431	20241018	113400	9773085	4105	4105	4105	4105	0
432	20241018	113300	9773085	4105	4105	4105	4105	0
433	20241018	113200	9773085	4105	4105	4105	4105	0
434	20241018	113100	9773085	4105	4105	4105	4105	0
435	20241018	113000	9773085	4105	4105	4105	4105	0
436	20241018	112900	9773085	4105	4105	4105	4105	0
437	20241018	112800	9773085	4105	4105	4105	4105	0
438	20241018	112700	9773085	4105	4105	4105	4105	4
439	20241018	112600	9756665	4105	4105	4105	4105	0
440	20241018	112500	9756665	4105	4105	4105	4105	0
441	20241018	112400	9756665	4105	4105	4105	4105	0
442	20241018	112300	9756665	4105	4105	4105	4105	0
443	20241018	112200	9756665	4105	4105	4105	4105	0
444	20241018	112100	9756665	4105	4105	4105	4105	0
445	20241018	112000	9756665	4105	4105	4105	4105	0
446	20241018	111900	9756665	4105	4105	4105	4105	0
447	20241018	111800	9756665	4105	4105	4105	4105	0
448	20241018	111700	9756665	4105	4105	4105	4105	0
449	20241018	111600	9756665	4105	4105	4105	4105	0
450	20241018	111500	9756665	4105	4105	4105	4105	4
451	20241018	111400	9740245	4110	4110	4110	4110	0
452	20241018	111300	9740245	4110	4110	4110	4110	0
453	20241018	111200	9740245	4110	4110	4110	4110	0
454	20241018	111100	9740245	4110	4110	4110	4110	0
455	20241018	111000	9740245	4110	4110	4110	4110	0
456	20241018	110900	9740245	4110	4110	4110	4110	0
457	20241018	110800	9740245	4110	4110	4110	4110	0
458	20241018	110700	9740245	4110	4110	4110	4110	0
459	20241018	110600	9740245	4110	4110	4110	4110	0
460	20241018	110500	9740245	4110	4110	4110	4110	62
461	20241018	110400	9485425	4110	4110	4110	4110	0
462	20241018	110300	9485425	4110	4110	4110	4110	0
463	20241018	110200	9485425	4110	4110	4110	4110	0
464	20241018	110100	9485425	4110	4110	4110	4110	5
465	20241018	110000	9464875	4115	4115	4115	4115	0
466	20241018	105900	9464875	4115	4115	4115	4115	0
467	20241018	105800	9464875	4115	4115	4115	4115	0
468	20241018	105700	9464875	4115	4115	4115	4115	0
469	20241018	105600	9464875	4115	4115	4115	4115	0
470	20241018	105500	9464875	4115	4115	4115	4115	8
471	20241018	105400	9431955	4115	4115	4115	4115	0
472	20241018	105300	9431955	4115	4115	4115	4115	0
473	20241018	105200	9431955	4115	4115	4115	4115	1
474	20241018	105100	9427840	4110	4110	4110	4110	49
475	20241018	105000	9226450	4110	4110	4110	4110	0
476	20241018	104900	9226450	4110	4110	4110	4110	0
477	20241018	104800	9226450	4110	4110	4110	4110	7
478	20241018	104700	9197680	4110	4110	4110	4110	0
479	20241018	104600	9197680	4110	4110	4110	4110	0
480	20241018	104500	9197680	4110	4110	4110	4110	28
481	20241018	104400	9082600	4105	4105	4105	4105	0
482	20241018	104300	9082600	4105	4105	4105	4105	0
483	20241018	104200	9082600	4105	4105	4105	4105	0
484	20241018	104100	9082600	4105	4105	4105	4105	0
485	20241018	104000	9082600	4105	4105	4105	4105	0
486	20241018	103900	9082600	4105	4105	4105	4105	0
487	20241018	103800	9082600	4105	4105	4105	4105	0
488	20241018	103700	9082600	4105	4105	4105	4105	0
489	20241018	103600	9082600	4105	4105	4105	4105	0
490	20241018	103500	9082600	4105	4105	4105	4105	6
491	20241018	103400	9057970	4105	4105	4105	4105	0
492	20241018	103300	9057970	4105	4105	4105	4105	0
493	20241018	103200	9057970	4105	4105	4105	4105	0
494	20241018	103100	9057970	4105	4105	4105	4105	0
495	20241018	103000	9057970	4105	4105	4105	4105	0
496	20241018	102900	9057970	4105	4105	4105	4105	700
497	20241018	102800	6184470	4110	4110	4110	4110	0
498	20241018	102700	6184470	4110	4110	4110	4110	0
499	20241018	102600	6184470	4110	4110	4110	4110	0
500	20241018	102500	6184470	4110	4110	4110	4110	0
501	20241018	102400	6184470	4110	4110	4110	4110	0
502	20241018	102300	6184470	4110	4110	4110	4110	1
503	20241018	102200	6180360	4115	4115	4115	4115	0
504	20241018	102100	6180360	4115	4115	4115	4115	0
505	20241018	102000	6180360	4115	4115	4115	4110	9
506	20241018	101900	6143335	4110	4115	4115	4110	8
507	20241018	101800	6110450	4105	4105	4105	4105	0
508	20241018	101700	6110450	4105	4105	4105	4105	6
509	20241018	101600	6085820	4105	4105	4105	4105	0
510	20241018	101500	6085820	4105	4105	4105	4105	0
511	20241018	101400	6085820	4105	4110	4110	4105	600
512	20241018	101300	3621980	4110	4110	4110	4110	0
513	20241018	101200	3621980	4110	4110	4110	4110	0
514	20241018	101100	3621980	4110	4110	4110	4110	500
515	20241018	101000	1566980	4110	4110	4110	4110	0
516	20241018	100900	1566980	4110	4110	4110	4110	2
517	20241018	100800	1558760	4110	4110	4110	4110	0
518	20241018	100700	1558760	4110	4110	4110	4110	0
519	20241018	100600	1558760	4110	4110	4110	4110	0
520	20241018	100500	1558760	4110	4110	4110	4110	0
521	20241018	100400	1558760	4110	4110	4110	4110	0
522	20241018	100300	1558760	4110	4110	4110	4110	0
523	20241018	100200	1558760	4110	4110	4110	4110	0
524	20241018	100100	1558760	4110	4110	4110	4110	0
525	20241018	100000	1558760	4110	4110	4110	4110	64
526	20241018	095900	1295720	4110	4110	4110	4110	0
527	20241018	095800	1295720	4110	4110	4110	4110	0
528	20241018	095700	1295720	4110	4110	4110	4110	0
529	20241018	095600	1295720	4110	4110	4110	4110	0
530	20241018	095500	1295720	4110	4110	4110	4110	1
531	20241018	095400	1291610	4110	4110	4110	4110	0
532	20241018	095300	1291610	4110	4110	4110	4110	7
533	20241018	095200	1262840	4110	4110	4110	4110	0
534	20241018	095100	1262840	4110	4110	4110	4110	0
535	20241018	095000	1262840	4110	4110	4110	4110	0
536	20241018	094900	1262840	4110	4110	4110	4110	1
537	20241018	094800	1258730	4120	4120	4120	4120	0
538	20241018	094700	1258730	4120	4120	4120	4120	0
539	20241018	094600	1258730	4120	4120	4120	4120	0
540	20241018	094500	1258730	4120	4120	4120	4120	0
541	20241018	094400	1258730	4120	4120	4120	4120	0
542	20241018	094300	1258730	4120	4120	4120	4120	0
543	20241018	094200	1258730	4120	4120	4120	4120	0
544	20241018	094100	1258730	4120	4115	4120	4115	52
545	20241018	094000	1044495	4120	4120	4120	4120	0
546	20241018	093900	1044495	4120	4120	4120	4120	0
547	20241018	093800	1044495	4120	4120	4120	4120	0
548	20241018	093700	1044495	4120	4120	4120	4120	0
549	20241018	093600	1044495	4120	4120	4120	4120	0
550	20241018	093500	1044495	4120	4120	4120	4120	0
551	20241018	093400	1044495	4120	4120	4120	4120	0
552	20241018	093300	1044495	4120	4120	4120	4120	0
553	20241018	093200	1044495	4120	4120	4120	4120	1
554	20241018	093100	1040375	4115	4115	4115	4115	0
555	20241018	093000	1040375	4115	4115	4115	4115	0
556	20241018	092900	1040375	4115	4115	4115	4115	85
557	20241018	092800	690600	4110	4110	4110	4110	0
558	20241018	092700	690600	4110	4110	4110	4110	0
559	20241018	092600	690600	4110	4110	4110	4110	124
560	20241018	092500	180960	4110	4110	4110	4110	20
561	20241018	092400	98760	4110	4110	4110	4110	0
562	20241018	092300	98760	4110	4110	4110	4110	0
563	20241018	092200	98760	4110	4110	4110	4110	0
564	20241018	092100	98760	4110	4110	4110	4110	2
565	20241018	092000	90540	4110	4110	4110	4110	0
566	20241018	091900	90540	4110	4110	4110	4110	0
567	20241018	091800	90540	4110	4110	4110	4110	0
568	20241018	091700	90540	4110	4115	4115	4110	7
569	20241018	091600	61765	4125	4125	4125	4125	0
570	20241018	091500	61765	4125	4125	4125	4125	0
571	20241018	091400	61765	4125	4125	4125	4125	0
572	20241018	091300	61765	4125	4125	4125	4125	0
573	20241018	091200	61765	4125	4125	4125	4125	0
574	20241018	091100	61765	4125	4125	4125	4125	0
575	20241018	091000	61765	4125	4125	4125	4125	1
576	20241018	090900	57640	4110	4110	4110	4110	10
577	20241018	090800	16540	4130	4130	4130	4130	0
578	20241018	090700	16540	4130	4130	4130	4130	0
579	20241018	090600	16540	4130	4130	4130	4130	0
580	20241018	090500	16540	4130	4130	4130	4130	0
581	20241018	090400	16540	4130	4130	4130	4130	0
582	20241018	090300	16540	4130	4130	4130	4130	3
583	20241018	090200	4150	4150	4150	4150	4150	0
584	20241018	090100	4150	4150	4150	4150	4150	0
585	20241018	090000	4150	4150	4150	4150	4150	1