KissMeData/004840/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184400	79737850	4645	4645	4645	4645	712
3	20241011	184300	79737850	4645	4645	4645	4645	0
4	20241011	184200	79737850	4645	4645	4645	4645	0
5	20241011	184100	79737850	4645	4645	4645	4645	0
6	20241011	184000	79737850	4645	4645	4645	4645	0
7	20241011	183900	79737850	4645	4645	4645	4645	0
8	20241011	183800	79737850	4645	4645	4645	4645	0
9	20241011	183700	79737850	4645	4645	4645	4645	0
10	20241011	183600	79737850	4645	4645	4645	4645	0
11	20241011	183500	79737850	4645	4645	4645	4645	0
12	20241011	183400	79737850	4645	4645	4645	4645	0
13	20241011	183300	79737850	4645	4645	4645	4645	0
14	20241011	183200	79737850	4645	4645	4645	4645	0
15	20241011	183100	79737850	4645	4645	4645	4645	0
16	20241011	183000	79737850	4645	4645	4645	4645	0
17	20241011	182900	79737850	4645	4645	4645	4645	0
18	20241011	182800	79737850	4645	4645	4645	4645	0
19	20241011	182700	79737850	4645	4645	4645	4645	0
20	20241011	182600	79737850	4645	4645	4645	4645	0
21	20241011	182500	79737850	4645	4645	4645	4645	0
22	20241011	182400	79737850	4645	4645	4645	4645	0
23	20241011	182300	79737850	4645	4645	4645	4645	0
24	20241011	182200	79737850	4645	4645	4645	4645	0
25	20241011	182100	79737850	4645	4645	4645	4645	0
26	20241011	182000	79737850	4645	4645	4645	4645	0
27	20241011	181900	79737850	4645	4645	4645	4645	0
28	20241011	181800	79737850	4645	4645	4645	4645	0
29	20241011	181700	79737850	4645	4645	4645	4645	0
30	20241011	181600	79737850	4645	4645	4645	4645	0
31	20241011	181500	79737850	4645	4645	4645	4645	0
32	20241011	181400	79737850	4645	4645	4645	4645	712
33	20241011	181300	79737850	4645	4645	4645	4645	0
34	20241011	181200	79737850	4645	4645	4645	4645	0
35	20241011	181100	79737850	4645	4645	4645	4645	0
36	20241011	181000	79737850	4645	4645	4645	4645	0
37	20241011	180900	79737850	4645	4645	4645	4645	0
38	20241011	180800	79737850	4645	4645	4645	4645	0
39	20241011	180700	79737850	4645	4645	4645	4645	0
40	20241011	180600	79737850	4645	4645	4645	4645	0
41	20241011	180500	79737850	4645	4645	4645	4645	0
42	20241011	180400	79737850	4645	4645	4645	4645	0
43	20241011	180300	79737850	4645	4645	4645	4645	0
44	20241011	180200	79737850	4645	4645	4645	4645	0
45	20241011	180100	79737850	4645	4645	4645	4645	0
46	20241011	180000	79737850	4645	4645	4645	4645	0
47	20241011	175900	79737850	4645	4645	4645	4645	0
48	20241011	175800	79737850	4645	4645	4645	4645	0
49	20241011	175700	79737850	4645	4645	4645	4645	0
50	20241011	175600	79737850	4645	4645	4645	4645	0
51	20241011	175500	79737850	4645	4645	4645	4645	0
52	20241011	175400	79737850	4645	4645	4645	4645	0
53	20241011	175300	79737850	4645	4645	4645	4645	0
54	20241011	175200	79737850	4645	4645	4645	4645	0
55	20241011	175100	79737850	4645	4645	4645	4645	0
56	20241011	175000	79737850	4645	4645	4645	4645	0
57	20241011	174900	79737850	4645	4645	4645	4645	0
58	20241011	174800	79737850	4645	4645	4645	4645	0
59	20241011	174700	79737850	4645	4645	4645	4645	0
60	20241011	174600	79737850	4645	4645	4645	4645	0
61	20241011	174500	79737850	4645	4645	4645	4645	0
62	20241011	174400	79737850	4645	4645	4645	4645	712
63	20241011	174300	79737850	4645	4645	4645	4645	0
64	20241011	174200	79737850	4645	4645	4645	4645	0
65	20241011	174100	79737850	4645	4645	4645	4645	0
66	20241011	174000	79737850	4645	4645	4645	4645	0
67	20241011	173900	79737850	4645	4645	4645	4645	0
68	20241011	173800	79737850	4645	4645	4645	4645	0
69	20241011	173700	79737850	4645	4645	4645	4645	0
70	20241011	173600	79737850	4645	4645	4645	4645	0
71	20241011	173500	79737850	4645	4645	4645	4645	0
72	20241011	173400	79737850	4645	4645	4645	4645	0
73	20241011	173300	79737850	4645	4645	4645	4645	0
74	20241011	173200	79737850	4645	4645	4645	4645	0
75	20241011	173100	79737850	4645	4645	4645	4645	0
76	20241011	173000	79737850	4645	4645	4645	4645	0
77	20241011	172900	79737850	4645	4645	4645	4645	0
78	20241011	172800	79737850	4645	4645	4645	4645	0
79	20241011	172700	79737850	4645	4645	4645	4645	0
80	20241011	172600	79737850	4645	4645	4645	4645	0
81	20241011	172500	79737850	4645	4645	4645	4645	0
82	20241011	172400	79737850	4645	4645	4645	4645	0
83	20241011	172300	79737850	4645	4645	4645	4645	0
84	20241011	172200	79737850	4645	4645	4645	4645	0
85	20241011	172100	79737850	4645	4645	4645	4645	0
86	20241011	172000	79737850	4645	4645	4645	4645	0
87	20241011	171900	79737850	4645	4645	4645	4645	0
88	20241011	171800	79737850	4645	4645	4645	4645	0
89	20241011	171700	79737850	4645	4645	4645	4645	0
90	20241011	171600	79737850	4645	4645	4645	4645	0
91	20241011	171500	79737850	4645	4645	4645	4645	0
92	20241011	171400	79737850	4645	4645	4645	4645	712
93	20241011	171300	79737850	4645	4645	4645	4645	0
94	20241011	171200	79737850	4645	4645	4645	4645	0
95	20241011	171100	79737850	4645	4645	4645	4645	0
96	20241011	171000	79737850	4645	4645	4645	4645	0
97	20241011	170900	79737850	4645	4645	4645	4645	0
98	20241011	170800	79737850	4645	4645	4645	4645	0
99	20241011	170700	79737850	4645	4645	4645	4645	0
100	20241011	170600	79737850	4645	4645	4645	4645	0
101	20241011	170500	79737850	4645	4645	4645	4645	0
102	20241011	170400	79737850	4645	4645	4645	4645	0
103	20241011	170300	79737850	4645	4645	4645	4645	0
104	20241011	170200	79737850	4645	4645	4645	4645	0
105	20241011	170100	79737850	4645	4645	4645	4645	0
106	20241011	170000	79737850	4645	4645	4645	4645	0
107	20241011	165900	79737850	4645	4645	4645	4645	0
108	20241011	165800	79737850	4645	4645	4645	4645	0
109	20241011	165700	79737850	4645	4645	4645	4645	0
110	20241011	165600	79737850	4645	4645	4645	4645	0
111	20241011	165500	79737850	4645	4645	4645	4645	0
112	20241011	165400	79737850	4645	4645	4645	4645	0
113	20241011	165300	79737850	4645	4645	4645	4645	0
114	20241011	165200	79737850	4645	4645	4645	4645	0
115	20241011	165100	79737850	4645	4645	4645	4645	0
116	20241011	165000	79737850	4645	4645	4645	4645	0
117	20241011	164900	79737850	4645	4645	4645	4645	0
118	20241011	164800	79737850	4645	4645	4645	4645	0
119	20241011	164700	79737850	4645	4645	4645	4645	0
120	20241011	164600	79737850	4645	4645	4645	4645	0
121	20241011	164500	79737850	4645	4645	4645	4645	0
122	20241011	164400	79737850	4645	4645	4645	4645	712
123	20241011	164300	79737850	4645	4645	4645	4645	0
124	20241011	164200	79737850	4645	4645	4645	4645	0
125	20241011	164100	79737850	4645	4645	4645	4645	0
126	20241011	164000	79737850	4645	4645	4645	4645	0
127	20241011	163900	79737850	4645	4645	4645	4645	0
128	20241011	163800	79737850	4645	4645	4645	4645	0
129	20241011	163700	79737850	4645	4645	4645	4645	0
130	20241011	163600	79737850	4645	4645	4645	4645	0
131	20241011	163500	79737850	4645	4645	4645	4645	0
132	20241011	163400	79737850	4645	4645	4645	4645	0
133	20241011	163300	79737850	4645	4645	4645	4645	0
134	20241011	163200	79737850	4645	4645	4645	4645	0
135	20241011	163100	79737850	4645	4645	4645	4645	0
136	20241011	163000	79737850	4645	4645	4645	4645	0
137	20241011	162900	79737850	4645	4645	4645	4645	0
138	20241011	162800	79737850	4645	4645	4645	4645	0
139	20241011	162700	79737850	4645	4645	4645	4645	0
140	20241011	162600	79737850	4645	4645	4645	4645	0
141	20241011	162500	79737850	4645	4645	4645	4645	0
142	20241011	162400	79737850	4645	4645	4645	4645	0
143	20241011	162300	79737850	4645	4645	4645	4645	0
144	20241011	162200	79737850	4645	4645	4645	4645	0
145	20241011	162100	79737850	4645	4645	4645	4645	0
146	20241011	162000	79737850	4645	4645	4645	4645	0
147	20241011	161900	79737850	4645	4645	4645	4645	0
148	20241011	161800	79737850	4645	4645	4645	4645	0
149	20241011	161700	79737850	4645	4645	4645	4645	0
150	20241011	161600	79737850	4645	4645	4645	4645	0
151	20241011	161500	79737850	4645	4645	4645	4645	0
152	20241011	161400	79737850	4645	4645	4645	4645	712
153	20241011	161300	79737850	4645	4645	4645	4645	0
154	20241011	161200	79737850	4645	4645	4645	4645	0
155	20241011	161100	79737850	4645	4645	4645	4645	0
156	20241011	161000	79737850	4645	4645	4645	4645	0
157	20241011	160900	79737850	4645	4645	4645	4645	0
158	20241011	160800	79737850	4645	4645	4645	4645	0
159	20241011	160700	79737850	4645	4645	4645	4645	0
160	20241011	160600	79737850	4645	4645	4645	4645	0
161	20241011	160500	79737850	4645	4645	4645	4645	0
162	20241011	160400	79737850	4645	4645	4645	4645	0
163	20241011	160300	79737850	4645	4645	4645	4645	0
164	20241011	160200	79737850	4645	4645	4645	4645	0
165	20241011	160100	79737850	4645	4645	4645	4645	0
166	20241011	160000	79737850	4645	4645	4645	4645	0
167	20241011	155900	79737850	4645	4645	4645	4645	0
168	20241011	155800	79737850	4645	4645	4645	4645	0
169	20241011	155700	79737850	4645	4645	4645	4645	0
170	20241011	155600	79737850	4645	4645	4645	4645	0
171	20241011	155500	79737850	4645	4645	4645	4645	0
172	20241011	155400	79737850	4645	4645	4645	4645	0
173	20241011	155300	79737850	4645	4645	4645	4645	0
174	20241011	155200	79737850	4645	4645	4645	4645	0
175	20241011	155100	79737850	4645	4645	4645	4645	0
176	20241011	155000	79737850	4645	4645	4645	4645	0
177	20241011	154900	79737850	4645	4645	4645	4645	0
178	20241011	154800	79737850	4645	4645	4645	4645	0
179	20241011	154700	79737850	4645	4645	4645	4645	0
180	20241011	154600	79737850	4645	4645	4645	4645	0
181	20241011	154500	79737850	4645	4645	4645	4645	0
182	20241011	154400	79737850	4645	4645	4645	4645	712
183	20241011	154300	79737850	4645	4645	4645	4645	0
184	20241011	154200	79737850	4645	4645	4645	4645	0
185	20241011	154100	79737850	4645	4645	4645	4645	0
186	20241011	154000	79737850	4645	4645	4645	4645	0
187	20241011	153900	79737850	4645	4645	4645	4645	0
188	20241011	153800	79737850	4645	4645	4645	4645	0
189	20241011	153700	79737850	4645	4645	4645	4645	0
190	20241011	153600	79737850	4645	4645	4645	4645	0
191	20241011	153500	79737850	4645	4645	4645	4645	0
192	20241011	153400	79737850	4645	4645	4645	4645	0
193	20241011	153300	79737850	4645	4645	4645	4645	0
194	20241011	153200	79737850	4645	4645	4645	4645	0
195	20241011	153100	79737850	4645	4645	4645	4645	0
196	20241011	153000	79737850	4645	4645	4645	4645	712
197	20241011	152900	76430610	4595	4595	4595	4595	0
198	20241011	152800	76430610	4595	4595	4595	4595	0
199	20241011	152700	76430610	4595	4595	4595	4595	0
200	20241011	152600	76430610	4595	4595	4595	4595	0
201	20241011	152500	76430610	4595	4595	4595	4595	0
202	20241011	152400	76430610	4595	4595	4595	4595	0
203	20241011	152300	76430610	4595	4595	4595	4595	0
204	20241011	152200	76430610	4595	4595	4595	4595	0
205	20241011	152100	76430610	4595	4595	4595	4595	0
206	20241011	152000	76430610	4595	4595	4595	4595	0
207	20241011	151900	76430610	4595	4595	4595	4595	0
208	20241011	151800	76430610	4595	4595	4595	4595	0
209	20241011	151700	76430610	4595	4595	4595	4595	0
210	20241011	151600	76430610	4595	4595	4595	4595	39
211	20241011	151500	76251405	4595	4595	4595	4595	0
212	20241011	151400	76251405	4595	4595	4595	4595	0
213	20241011	151300	76251405	4595	4595	4595	4595	0
214	20241011	151200	76251405	4595	4595	4595	4595	0
215	20241011	151100	76251405	4595	4595	4595	4595	0
216	20241011	151000	76251405	4595	4595	4595	4595	0
217	20241011	150900	76251405	4595	4595	4595	4595	0
218	20241011	150800	76251405	4595	4595	4595	4595	0
219	20241011	150700	76251405	4595	4595	4595	4595	0
220	20241011	150600	76251405	4595	4595	4595	4595	0
221	20241011	150500	76251405	4595	4595	4595	4595	0
222	20241011	150400	76251405	4595	4595	4595	4595	0
223	20241011	150300	76251405	4595	4595	4595	4595	0
224	20241011	150200	76251405	4595	4595	4595	4595	0
225	20241011	150100	76251405	4595	4595	4595	4595	0
226	20241011	150000	76251405	4595	4595	4595	4595	0
227	20241011	145900	76251405	4595	4595	4595	4595	0
228	20241011	145800	76251405	4595	4595	4595	4595	0
229	20241011	145700	76251405	4595	4595	4595	4595	0
230	20241011	145600	76251405	4595	4595	4595	4595	0
231	20241011	145500	76251405	4595	4595	4595	4595	0
232	20241011	145400	76251405	4595	4595	4595	4595	0
233	20241011	145300	76251405	4595	4595	4595	4595	0
234	20241011	145200	76251405	4595	4595	4595	4595	0
235	20241011	145100	76251405	4595	4595	4595	4595	0
236	20241011	145000	76251405	4595	4595	4595	4595	0
237	20241011	144900	76251405	4595	4595	4595	4595	0
238	20241011	144800	76251405	4595	4595	4595	4595	0
239	20241011	144700	76251405	4595	4595	4595	4595	0
240	20241011	144600	76251405	4595	4595	4595	4595	0
241	20241011	144500	76251405	4595	4595	4595	4595	0
242	20241011	144400	76251405	4595	4635	4635	4595	2
243	20241011	144300	76242175	4595	4595	4595	4595	0
244	20241011	144200	76242175	4595	4595	4595	4595	0
245	20241011	144100	76242175	4595	4595	4595	4595	0
246	20241011	144000	76242175	4595	4595	4595	4595	0
247	20241011	143900	76242175	4595	4595	4595	4595	0
248	20241011	143800	76242175	4595	4595	4595	4595	0
249	20241011	143700	76242175	4595	4595	4595	4595	0
250	20241011	143600	76242175	4595	4595	4595	4595	7
251	20241011	143500	76210010	4590	4590	4590	4590	0
252	20241011	143400	76210010	4590	4590	4590	4590	0
253	20241011	143300	76210010	4590	4590	4590	4590	0
254	20241011	143200	76210010	4590	4590	4590	4590	0
255	20241011	143100	76210010	4590	4590	4590	4590	0
256	20241011	143000	76210010	4590	4590	4590	4590	0
257	20241011	142900	76210010	4590	4590	4590	4590	0
258	20241011	142800	76210010	4590	4590	4590	4590	0
259	20241011	142700	76210010	4590	4590	4590	4590	0
260	20241011	142600	76210010	4590	4590	4590	4590	0
261	20241011	142500	76210010	4590	4590	4590	4590	0
262	20241011	142400	76210010	4590	4590	4590	4590	0
263	20241011	142300	76210010	4590	4590	4590	4590	0
264	20241011	142200	76210010	4590	4590	4590	4590	1
265	20241011	142100	76205420	4590	4590	4590	4590	3
266	20241011	142000	76191650	4590	4590	4590	4590	0
267	20241011	141900	76191650	4590	4590	4590	4590	9
268	20241011	141800	76150340	4590	4590	4590	4590	103
269	20241011	141700	75677570	4590	4590	4590	4590	29
270	20241011	141600	75544460	4595	4595	4595	4595	96
271	20241011	141500	75103340	4595	4595	4595	4595	0
272	20241011	141400	75103340	4595	4595	4595	4595	0
273	20241011	141300	75103340	4595	4595	4595	4595	0
274	20241011	141200	75103340	4595	4595	4595	4595	0
275	20241011	141100	75103340	4595	4595	4595	4595	0
276	20241011	141000	75103340	4595	4595	4595	4595	0
277	20241011	140900	75103340	4595	4595	4595	4595	0
278	20241011	140800	75103340	4595	4595	4595	4595	0
279	20241011	140700	75103340	4595	4595	4595	4595	0
280	20241011	140600	75103340	4595	4595	4595	4595	0
281	20241011	140500	75103340	4595	4595	4595	4595	0
282	20241011	140400	75103340	4595	4595	4595	4595	0
283	20241011	140300	75103340	4595	4595	4595	4595	0
284	20241011	140200	75103340	4595	4595	4595	4595	0
285	20241011	140100	75103340	4595	4595	4595	4595	0
286	20241011	140000	75103340	4595	4595	4595	4595	0
287	20241011	135900	75103340	4595	4595	4595	4595	0
288	20241011	135800	75103340	4595	4595	4595	4595	0
289	20241011	135700	75103340	4595	4595	4595	4595	0
290	20241011	135600	75103340	4595	4595	4595	4595	0
291	20241011	135500	75103340	4595	4595	4595	4595	0
292	20241011	135400	75103340	4595	4595	4595	4595	0
293	20241011	135300	75103340	4595	4595	4595	4595	0
294	20241011	135200	75103340	4595	4595	4595	4595	0
295	20241011	135100	75103340	4595	4595	4595	4595	0
296	20241011	135000	75103340	4595	4595	4595	4595	0
297	20241011	134900	75103340	4595	4595	4595	4595	0
298	20241011	134800	75103340	4595	4595	4595	4595	0
299	20241011	134700	75103340	4595	4595	4595	4595	0
300	20241011	134600	75103340	4595	4595	4595	4595	0
301	20241011	134500	75103340	4595	4595	4595	4595	0
302	20241011	134400	75103340	4595	4595	4595	4595	0
303	20241011	134300	75103340	4595	4595	4595	4595	0
304	20241011	134200	75103340	4595	4595	4595	4595	0
305	20241011	134100	75103340	4595	4595	4595	4595	0
306	20241011	134000	75103340	4595	4595	4595	4595	0
307	20241011	133900	75103340	4595	4595	4595	4595	0
308	20241011	133800	75103340	4595	4595	4595	4595	0
309	20241011	133700	75103340	4595	4595	4595	4595	0
310	20241011	133600	75103340	4595	4595	4595	4595	1
311	20241011	133500	75098745	4635	4605	4635	4605	2
312	20241011	133400	75089505	4595	4595	4595	4595	0
313	20241011	133300	75089505	4595	4595	4595	4595	0
314	20241011	133200	75089505	4595	4595	4595	4595	0
315	20241011	133100	75089505	4595	4595	4595	4595	0
316	20241011	133000	75089505	4595	4595	4595	4595	0
317	20241011	132900	75089505	4595	4595	4595	4595	0
318	20241011	132800	75089505	4595	4595	4595	4595	0
319	20241011	132700	75089505	4595	4595	4595	4595	0
320	20241011	132600	75089505	4595	4595	4595	4595	0
321	20241011	132500	75089505	4595	4595	4595	4595	0
322	20241011	132400	75089505	4595	4595	4595	4595	0
323	20241011	132300	75089505	4595	4595	4595	4595	0
324	20241011	132200	75089505	4595	4595	4595	4595	0
325	20241011	132100	75089505	4595	4595	4595	4595	0
326	20241011	132000	75089505	4595	4595	4595	4595	0
327	20241011	131900	75089505	4595	4595	4595	4595	0
328	20241011	131800	75089505	4595	4595	4595	4595	0
329	20241011	131700	75089505	4595	4595	4595	4595	0
330	20241011	131600	75089505	4595	4595	4595	4595	0
331	20241011	131500	75089505	4595	4595	4595	4595	0
332	20241011	131400	75089505	4595	4595	4595	4595	0
333	20241011	131300	75089505	4595	4595	4595	4595	0
334	20241011	131200	75089505	4595	4595	4595	4595	0
335	20241011	131100	75089505	4595	4595	4595	4595	0
336	20241011	131000	75089505	4595	4595	4595	4595	0
337	20241011	130900	75089505	4595	4595	4595	4595	1
338	20241011	130800	75084910	4595	4595	4595	4595	1
339	20241011	130700	75080315	4590	4590	4590	4590	0
340	20241011	130600	75080315	4590	4590	4590	4590	0
341	20241011	130500	75080315	4590	4590	4590	4590	1
342	20241011	130400	75075725	4595	4595	4595	4595	0
343	20241011	130300	75075725	4595	4595	4595	4595	0
344	20241011	130200	75075725	4595	4595	4595	4595	0
345	20241011	130100	75075725	4595	4595	4595	4595	0
346	20241011	130000	75075725	4595	4595	4595	4595	0
347	20241011	125900	75075725	4595	4600	4600	4595	4
348	20241011	125800	75057335	4605	4605	4605	4605	0
349	20241011	125700	75057335	4605	4605	4605	4605	0
350	20241011	125600	75057335	4605	4625	4625	4605	9
351	20241011	125500	75015810	4590	4590	4590	4590	0
352	20241011	125400	75015810	4590	4590	4590	4590	30
353	20241011	125300	74878110	4590	4590	4590	4590	27
354	20241011	125200	74754180	4590	4590	4590	4590	0
355	20241011	125100	74754180	4590	4590	4590	4590	73
356	20241011	125000	74419110	4640	4590	4640	4590	230
357	20241011	124900	73352180	4590	4590	4590	4590	13
358	20241011	124800	73292510	4590	4590	4590	4590	47
359	20241011	124700	73076780	4590	4590	4590	4590	0
360	20241011	124600	73076780	4590	4590	4590	4590	8
361	20241011	124500	73040060	4590	4580	4640	4580	179
362	20241011	124400	72219075	4575	4575	4575	4575	2
363	20241011	124300	72209925	4575	4575	4575	4575	0
364	20241011	124200	72209925	4575	4575	4575	4575	6
365	20241011	124100	72182475	4575	4575	4575	4575	0
366	20241011	124000	72182475	4575	4575	4575	4575	0
367	20241011	123900	72182475	4575	4575	4575	4575	18
368	20241011	123800	72100125	4575	4575	4575	4575	0
369	20241011	123700	72100125	4575	4580	4580	4575	120
370	20241011	123600	71550825	4580	4580	4580	4580	0
371	20241011	123500	71550825	4580	4580	4580	4580	10
372	20241011	123400	71505025	4580	4580	4580	4580	130
373	20241011	123300	70909625	4585	4585	4585	4585	0
374	20241011	123200	70909625	4585	4585	4585	4585	163
375	20241011	123100	70162270	4590	4585	4590	4585	1533
376	20241011	123000	63126005	4580	4580	4580	4580	29
377	20241011	122900	62993185	4580	4580	4580	4580	0
378	20241011	122800	62993185	4580	4580	4580	4580	0
379	20241011	122700	62993185	4580	4580	4580	4580	97
380	20241011	122600	62548925	4580	4580	4580	4580	2
381	20241011	122500	62539765	4585	4585	4585	4585	202
382	20241011	122400	61613595	4585	4585	4585	4585	0
383	20241011	122300	61613595	4585	4585	4585	4585	0
384	20241011	122200	61613595	4585	4585	4585	4585	243
385	20241011	122100	60499440	4590	4595	4595	4590	849
386	20241011	122000	56600830	4595	4595	4595	4595	244
387	20241011	121900	55479650	4625	4625	4625	4625	0
388	20241011	121800	55479650	4625	4625	4625	4625	0
389	20241011	121700	55479650	4625	4610	4625	4610	2028
390	20241011	121600	46113200	4605	4605	4605	4605	0
391	20241011	121500	46113200	4605	4605	4605	4605	0
392	20241011	121400	46113200	4605	4605	4605	4605	0
393	20241011	121300	46113200	4605	4605	4605	4605	0
394	20241011	121200	46113200	4605	4605	4605	4605	0
395	20241011	121100	46113200	4605	4605	4605	4605	0
396	20241011	121000	46113200	4605	4605	4605	4605	2
397	20241011	120900	46103990	4610	4610	4610	4610	0
398	20241011	120800	46103990	4610	4595	4610	4595	7
399	20241011	120700	46071765	4595	4595	4595	4595	0
400	20241011	120600	46071765	4595	4595	4595	4595	0
401	20241011	120500	46071765	4595	4595	4595	4595	8
402	20241011	120400	46035005	4595	4595	4595	4595	0
403	20241011	120300	46035005	4595	4600	4600	4595	28
404	20241011	120200	45906260	4610	4610	4610	4610	0
405	20241011	120100	45906260	4610	4600	4610	4600	92
406	20241011	120000	45482970	4600	4600	4600	4600	0
407	20241011	115900	45482970	4600	4600	4600	4600	0
408	20241011	115800	45482970	4600	4600	4600	4600	2
409	20241011	115700	45473770	4610	4610	4610	4610	5
410	20241011	115600	45450720	4600	4600	4600	4600	0
411	20241011	115500	45450720	4600	4600	4600	4600	0
412	20241011	115400	45450720	4600	4600	4600	4600	0
413	20241011	115300	45450720	4600	4600	4600	4600	0
414	20241011	115200	45450720	4600	4600	4600	4600	0
415	20241011	115100	45450720	4600	4600	4600	4600	0
416	20241011	115000	45450720	4600	4600	4600	4600	0
417	20241011	114900	45450720	4600	4600	4600	4600	0
418	20241011	114800	45450720	4600	4600	4600	4600	0
419	20241011	114700	45450720	4600	4600	4600	4600	0
420	20241011	114600	45450720	4600	4600	4600	4600	0
421	20241011	114500	45450720	4600	4600	4600	4600	0
422	20241011	114400	45450720	4600	4600	4600	4600	0
423	20241011	114300	45450720	4600	4600	4600	4600	0
424	20241011	114200	45450720	4600	4600	4600	4600	0
425	20241011	114100	45450720	4600	4600	4600	4600	0
426	20241011	114000	45450720	4600	4600	4600	4600	0
427	20241011	113900	45450720	4600	4600	4600	4600	0
428	20241011	113800	45450720	4600	4600	4600	4600	0
429	20241011	113700	45450720	4600	4600	4600	4600	0
430	20241011	113600	45450720	4600	4600	4600	4600	0
431	20241011	113500	45450720	4600	4600	4600	4600	0
432	20241011	113400	45450720	4600	4600	4600	4600	0
433	20241011	113300	45450720	4600	4600	4600	4600	0
434	20241011	113200	45450720	4600	4600	4600	4600	0
435	20241011	113100	45450720	4600	4600	4600	4600	0
436	20241011	113000	45450720	4600	4600	4600	4600	0
437	20241011	112900	45450720	4600	4600	4600	4600	2
438	20241011	112800	45441520	4605	4610	4610	4605	2
439	20241011	112700	45432305	4610	4595	4610	4595	3
440	20241011	112600	45418495	4595	4595	4595	4595	0
441	20241011	112500	45418495	4595	4595	4595	4595	0
442	20241011	112400	45418495	4595	4595	4595	4595	0
443	20241011	112300	45418495	4595	4595	4595	4595	0
444	20241011	112200	45418495	4595	4595	4595	4595	0
445	20241011	112100	45418495	4595	4595	4595	4595	0
446	20241011	112000	45418495	4595	4595	4595	4595	1
447	20241011	111900	45413900	4595	4595	4595	4595	0
448	20241011	111800	45413900	4595	4595	4595	4595	0
449	20241011	111700	45413900	4595	4595	4595	4595	1
450	20241011	111600	45409305	4595	4595	4595	4595	0
451	20241011	111500	45409305	4595	4595	4595	4595	6
452	20241011	111400	45381735	4595	4595	4595	4595	0
453	20241011	111300	45381735	4595	4595	4595	4595	0
454	20241011	111200	45381735	4595	4595	4595	4595	20
455	20241011	111100	45289835	4600	4600	4600	4600	0
456	20241011	111000	45289835	4600	4600	4600	4600	67
457	20241011	110900	44981635	4600	4600	4600	4600	0
458	20241011	110800	44981635	4600	4600	4600	4600	99
459	20241011	110700	44526235	4600	4600	4600	4600	0
460	20241011	110600	44526235	4600	4600	4600	4600	0
461	20241011	110500	44526235	4600	4600	4600	4600	98
462	20241011	110400	44075435	4600	4600	4600	4600	0
463	20241011	110300	44075435	4600	4600	4600	4600	98
464	20241011	110200	43624635	4600	4600	4600	4600	0
465	20241011	110100	43624635	4600	4600	4600	4600	0
466	20241011	110000	43624635	4600	4600	4600	4600	98
467	20241011	105900	43173835	4605	4605	4605	4605	0
468	20241011	105800	43173835	4605	4605	4605	4605	99
469	20241011	105700	42717940	4605	4605	4605	4605	0
470	20241011	105600	42717940	4605	4605	4605	4605	0
471	20241011	105500	42717940	4605	4605	4605	4605	98
472	20241011	105400	42266650	4605	4605	4605	4605	0
473	20241011	105300	42266650	4605	4605	4605	4605	98
474	20241011	105200	41815360	4605	4605	4605	4605	0
475	20241011	105100	41815360	4605	4620	4620	4605	1279
476	20241011	105000	35911005	4615	4615	4615	4615	0
477	20241011	104900	35911005	4615	4615	4615	4615	0
478	20241011	104800	35911005	4615	4630	4630	4615	1208
479	20241011	104700	30331695	4630	4630	4630	4630	0
480	20241011	104600	30331695	4630	4630	4630	4630	1
481	20241011	104500	30327065	4615	4615	4615	4615	0
482	20241011	104400	30327065	4615	4615	4615	4615	0
483	20241011	104300	30327065	4615	4615	4615	4615	4
484	20241011	104200	30308605	4615	4615	4615	4615	11
485	20241011	104100	30257840	4615	4615	4615	4615	0
486	20241011	104000	30257840	4615	4615	4615	4615	0
487	20241011	103900	30257840	4615	4615	4615	4615	0
488	20241011	103800	30257840	4615	4615	4615	4615	0
489	20241011	103700	30257840	4615	4615	4615	4615	0
490	20241011	103600	30257840	4615	4615	4615	4615	0
491	20241011	103500	30257840	4615	4615	4615	4615	0
492	20241011	103400	30257840	4615	4615	4615	4615	1
493	20241011	103300	30253225	4615	4615	4615	4615	0
494	20241011	103200	30253225	4615	4615	4615	4615	0
495	20241011	103100	30253225	4615	4615	4615	4615	2
496	20241011	103000	30243995	4615	4615	4615	4615	0
497	20241011	102900	30243995	4615	4615	4615	4615	7
498	20241011	102800	30211690	4615	4615	4615	4615	0
499	20241011	102700	30211690	4615	4615	4615	4615	24
500	20241011	102600	30100930	4615	4615	4615	4615	0
501	20241011	102500	30100930	4615	4615	4615	4615	0
502	20241011	102400	30100930	4615	4615	4615	4615	81
503	20241011	102300	29727115	4615	4615	4615	4615	0
504	20241011	102200	29727115	4615	4615	4615	4615	96
505	20241011	102100	29284075	4615	4615	4615	4615	0
506	20241011	102000	29284075	4615	4615	4615	4615	3
507	20241011	101900	29270230	4615	4620	4620	4615	743
508	20241011	101800	25841185	4625	4625	4625	4625	0
509	20241011	101700	25841185	4625	4625	4625	4625	2
510	20241011	101600	25831935	4625	4625	4625	4625	0
511	20241011	101500	25831935	4625	4625	4625	4625	0
512	20241011	101400	25831935	4625	4625	4625	4625	4
513	20241011	101300	25813435	4640	4640	4640	4640	0
514	20241011	101200	25813435	4640	4635	4640	4625	23
515	20241011	101100	25706810	4625	4625	4625	4625	0
516	20241011	101000	25706810	4625	4625	4625	4625	0
517	20241011	100900	25706810	4625	4625	4625	4625	0
518	20241011	100800	25706810	4625	4625	4625	4625	0
519	20241011	100700	25706810	4625	4625	4625	4625	1
520	20241011	100600	25702185	4630	4630	4630	4630	0
521	20241011	100500	25702185	4630	4625	4630	4625	3
522	20241011	100400	25688305	4625	4625	4625	4625	0
523	20241011	100300	25688305	4625	4625	4625	4625	0
524	20241011	100200	25688305	4625	4625	4625	4625	6
525	20241011	100100	25660555	4625	4625	4625	4625	0
526	20241011	100000	25660555	4625	4625	4625	4625	20
527	20241011	095900	25568055	4630	4630	4630	4630	10
528	20241011	095800	25521755	4625	4625	4625	4625	57
529	20241011	095700	25258130	4625	4625	4625	4625	5
530	20241011	095600	25235005	4615	4615	4615	4615	180
531	20241011	095500	24404305	4615	4615	4615	4615	7
532	20241011	095400	24372000	4610	4610	4610	4610	0
533	20241011	095300	24372000	4610	4610	4610	4610	22
534	20241011	095200	24270580	4620	4620	4620	4620	1
535	20241011	095100	24265960	4610	4610	4610	4610	0
536	20241011	095000	24265960	4610	4610	4610	4610	77
537	20241011	094900	23910990	4605	4605	4605	4605	0
538	20241011	094800	23910990	4605	4605	4605	4605	76
539	20241011	094700	23561010	4595	4595	4595	4595	0
540	20241011	094600	23561010	4595	4595	4595	4595	74
541	20241011	094500	23220980	4595	4595	4595	4595	69
542	20241011	094400	22903925	4590	4590	4590	4590	15
543	20241011	094300	22835075	4590	4590	4590	4590	75
544	20241011	094200	22490825	4590	4590	4590	4590	0
545	20241011	094100	22490825	4590	4595	4595	4590	92
546	20241011	094000	22068515	4595	4595	4595	4595	0
547	20241011	093900	22068515	4595	4595	4595	4595	0
548	20241011	093800	22068515	4595	4595	4595	4595	74
549	20241011	093700	21728485	4595	4595	4595	4595	0
550	20241011	093600	21728485	4595	4595	4595	4595	75
551	20241011	093500	21383860	4595	4595	4595	4595	0
552	20241011	093400	21383860	4595	4595	4595	4595	173
553	20241011	093300	20588925	4595	4595	4595	4595	75
554	20241011	093200	20244300	4595	4595	4595	4595	0
555	20241011	093100	20244300	4595	4595	4600	4595	175
556	20241011	093000	19440170	4595	4595	4595	4595	2
557	20241011	092900	19430980	4595	4595	4595	4595	85
558	20241011	092800	19040405	4595	4600	4600	4595	101
559	20241011	092700	18575810	4595	4595	4595	4595	0
560	20241011	092600	18575810	4595	4595	4595	4595	75
561	20241011	092500	18231185	4595	4595	4595	4595	0
562	20241011	092400	18231185	4595	4595	4600	4595	176
563	20241011	092300	17421960	4595	4595	4595	4595	0
564	20241011	092200	17421960	4595	4595	4595	4595	1
565	20241011	092100	17417365	4600	4600	4600	4600	75
566	20241011	092000	17072365	4620	4620	4620	4620	7
567	20241011	091900	17040025	4600	4600	4600	4600	175
568	20241011	091800	16235025	4600	4600	4600	4600	0
569	20241011	091700	16235025	4600	4600	4600	4600	74
570	20241011	091600	15894625	4600	4600	4600	4600	0
571	20241011	091500	15894625	4600	4600	4600	4600	0
572	20241011	091400	15894625	4600	4600	4600	4600	75
573	20241011	091300	15549625	4600	4600	4600	4600	0
574	20241011	091200	15549625	4600	4600	4600	4600	305
575	20241011	091100	14146625	4600	4600	4600	4600	0
576	20241011	091000	14146625	4600	4600	4600	4600	44
577	20241011	090900	13944225	4600	4600	4600	4600	74
578	20241011	090800	13603825	4600	4600	4600	4600	0
579	20241011	090700	13603825	4600	4600	4600	4600	75
580	20241011	090600	13258825	4600	4600	4600	4600	0
581	20241011	090500	13258825	4600	4600	4600	4600	97
582	20241011	090400	12812625	4590	4595	4620	4590	280
583	20241011	090300	11525580	4590	4590	4590	4590	5
584	20241011	090200	11502630	4585	4570	4585	4535	230
585	20241011	090100	10454120	4605	4600	4605	4600	10
586	20241011	090000	10408095	4685	4550	4685	4550	2285