KissMeData/004780/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184400	63312375	4140	4140	4140	4140	308
3	20241014	184300	63312375	4140	4140	4140	4140	0
4	20241014	184200	63312375	4140	4140	4140	4140	0
5	20241014	184100	63312375	4140	4140	4140	4140	0
6	20241014	184000	63312375	4140	4140	4140	4140	0
7	20241014	183900	63312375	4140	4140	4140	4140	0
8	20241014	183800	63312375	4140	4140	4140	4140	0
9	20241014	183700	63312375	4140	4140	4140	4140	0
10	20241014	183600	63312375	4140	4140	4140	4140	0
11	20241014	183500	63312375	4140	4140	4140	4140	0
12	20241014	183400	63312375	4140	4140	4140	4140	0
13	20241014	183300	63312375	4140	4140	4140	4140	0
14	20241014	183200	63312375	4140	4140	4140	4140	0
15	20241014	183100	63312375	4140	4140	4140	4140	0
16	20241014	183000	63312375	4140	4140	4140	4140	0
17	20241014	182900	63312375	4140	4140	4140	4140	0
18	20241014	182800	63312375	4140	4140	4140	4140	0
19	20241014	182700	63312375	4140	4140	4140	4140	0
20	20241014	182600	63312375	4140	4140	4140	4140	0
21	20241014	182500	63312375	4140	4140	4140	4140	0
22	20241014	182400	63312375	4140	4140	4140	4140	0
23	20241014	182300	63312375	4140	4140	4140	4140	0
24	20241014	182200	63312375	4140	4140	4140	4140	0
25	20241014	182100	63312375	4140	4140	4140	4140	0
26	20241014	182000	63312375	4140	4140	4140	4140	0
27	20241014	181900	63312375	4140	4140	4140	4140	0
28	20241014	181800	63312375	4140	4140	4140	4140	0
29	20241014	181700	63312375	4140	4140	4140	4140	0
30	20241014	181600	63312375	4140	4140	4140	4140	0
31	20241014	181500	63312375	4140	4140	4140	4140	0
32	20241014	181400	63312375	4140	4140	4140	4140	308
33	20241014	181300	63312375	4140	4140	4140	4140	0
34	20241014	181200	63312375	4140	4140	4140	4140	0
35	20241014	181100	63312375	4140	4140	4140	4140	0
36	20241014	181000	63312375	4140	4140	4140	4140	0
37	20241014	180900	63312375	4140	4140	4140	4140	0
38	20241014	180800	63312375	4140	4140	4140	4140	0
39	20241014	180700	63312375	4140	4140	4140	4140	0
40	20241014	180600	63312375	4140	4140	4140	4140	0
41	20241014	180500	63312375	4140	4140	4140	4140	0
42	20241014	180400	63312375	4140	4140	4140	4140	0
43	20241014	180300	63312375	4140	4140	4140	4140	0
44	20241014	180200	63312375	4140	4140	4140	4140	0
45	20241014	180100	63312375	4140	4140	4140	4140	0
46	20241014	180000	63312375	4140	4140	4140	4140	0
47	20241014	175900	63312375	4140	4140	4140	4140	0
48	20241014	175800	63312375	4140	4140	4140	4140	0
49	20241014	175700	63312375	4140	4140	4140	4140	0
50	20241014	175600	63312375	4140	4140	4140	4140	0
51	20241014	175500	63312375	4140	4140	4140	4140	0
52	20241014	175400	63312375	4140	4140	4140	4140	0
53	20241014	175300	63312375	4140	4140	4140	4140	0
54	20241014	175200	63312375	4140	4140	4140	4140	0
55	20241014	175100	63312375	4140	4140	4140	4140	0
56	20241014	175000	63312375	4140	4140	4140	4140	0
57	20241014	174900	63312375	4140	4140	4140	4140	0
58	20241014	174800	63312375	4140	4140	4140	4140	0
59	20241014	174700	63312375	4140	4140	4140	4140	0
60	20241014	174600	63312375	4140	4140	4140	4140	0
61	20241014	174500	63312375	4140	4140	4140	4140	0
62	20241014	174400	63312375	4140	4140	4140	4140	308
63	20241014	174300	63312375	4140	4140	4140	4140	0
64	20241014	174200	63312375	4140	4140	4140	4140	0
65	20241014	174100	63312375	4140	4140	4140	4140	0
66	20241014	174000	63312375	4140	4140	4140	4140	0
67	20241014	173900	63312375	4140	4140	4140	4140	0
68	20241014	173800	63312375	4140	4140	4140	4140	0
69	20241014	173700	63312375	4140	4140	4140	4140	0
70	20241014	173600	63312375	4140	4140	4140	4140	0
71	20241014	173500	63312375	4140	4140	4140	4140	0
72	20241014	173400	63312375	4140	4140	4140	4140	0
73	20241014	173300	63312375	4140	4140	4140	4140	0
74	20241014	173200	63312375	4140	4140	4140	4140	0
75	20241014	173100	63312375	4140	4140	4140	4140	0
76	20241014	173000	63312375	4140	4140	4140	4140	0
77	20241014	172900	63312375	4140	4140	4140	4140	0
78	20241014	172800	63312375	4140	4140	4140	4140	0
79	20241014	172700	63312375	4140	4140	4140	4140	0
80	20241014	172600	63312375	4140	4140	4140	4140	0
81	20241014	172500	63312375	4140	4140	4140	4140	0
82	20241014	172400	63312375	4140	4140	4140	4140	0
83	20241014	172300	63312375	4140	4140	4140	4140	0
84	20241014	172200	63312375	4140	4140	4140	4140	0
85	20241014	172100	63312375	4140	4140	4140	4140	0
86	20241014	172000	63312375	4140	4140	4140	4140	0
87	20241014	171900	63312375	4140	4140	4140	4140	0
88	20241014	171800	63312375	4140	4140	4140	4140	0
89	20241014	171700	63312375	4140	4140	4140	4140	0
90	20241014	171600	63312375	4140	4140	4140	4140	0
91	20241014	171500	63312375	4140	4140	4140	4140	0
92	20241014	171400	63312375	4140	4140	4140	4140	308
93	20241014	171300	63312375	4140	4140	4140	4140	0
94	20241014	171200	63312375	4140	4140	4140	4140	0
95	20241014	171100	63312375	4140	4140	4140	4140	0
96	20241014	171000	63312375	4140	4140	4140	4140	0
97	20241014	170900	63312375	4140	4140	4140	4140	0
98	20241014	170800	63312375	4140	4140	4140	4140	0
99	20241014	170700	63312375	4140	4140	4140	4140	0
100	20241014	170600	63312375	4140	4140	4140	4140	0
101	20241014	170500	63312375	4140	4140	4140	4140	0
102	20241014	170400	63312375	4140	4140	4140	4140	0
103	20241014	170300	63312375	4140	4140	4140	4140	0
104	20241014	170200	63312375	4140	4140	4140	4140	0
105	20241014	170100	63312375	4140	4140	4140	4140	0
106	20241014	170000	63312375	4140	4140	4140	4140	0
107	20241014	165900	63312375	4140	4140	4140	4140	0
108	20241014	165800	63312375	4140	4140	4140	4140	0
109	20241014	165700	63312375	4140	4140	4140	4140	0
110	20241014	165600	63312375	4140	4140	4140	4140	0
111	20241014	165500	63312375	4140	4140	4140	4140	0
112	20241014	165400	63312375	4140	4140	4140	4140	0
113	20241014	165300	63312375	4140	4140	4140	4140	0
114	20241014	165200	63312375	4140	4140	4140	4140	0
115	20241014	165100	63312375	4140	4140	4140	4140	0
116	20241014	165000	63312375	4140	4140	4140	4140	0
117	20241014	164900	63312375	4140	4140	4140	4140	0
118	20241014	164800	63312375	4140	4140	4140	4140	0
119	20241014	164700	63312375	4140	4140	4140	4140	0
120	20241014	164600	63312375	4140	4140	4140	4140	0
121	20241014	164500	63312375	4140	4140	4140	4140	0
122	20241014	164400	63312375	4140	4140	4140	4140	308
123	20241014	164300	63312375	4140	4140	4140	4140	0
124	20241014	164200	63312375	4140	4140	4140	4140	0
125	20241014	164100	63312375	4140	4140	4140	4140	0
126	20241014	164000	63312375	4140	4140	4140	4140	0
127	20241014	163900	63312375	4140	4140	4140	4140	0
128	20241014	163800	63312375	4140	4140	4140	4140	0
129	20241014	163700	63312375	4140	4140	4140	4140	0
130	20241014	163600	63312375	4140	4140	4140	4140	0
131	20241014	163500	63312375	4140	4140	4140	4140	0
132	20241014	163400	63312375	4140	4140	4140	4140	0
133	20241014	163300	63312375	4140	4140	4140	4140	0
134	20241014	163200	63312375	4140	4140	4140	4140	0
135	20241014	163100	63312375	4140	4140	4140	4140	0
136	20241014	163000	63312375	4140	4140	4140	4140	0
137	20241014	162900	63312375	4140	4140	4140	4140	0
138	20241014	162800	63312375	4140	4140	4140	4140	0
139	20241014	162700	63312375	4140	4140	4140	4140	0
140	20241014	162600	63312375	4140	4140	4140	4140	0
141	20241014	162500	63312375	4140	4140	4140	4140	0
142	20241014	162400	63312375	4140	4140	4140	4140	0
143	20241014	162300	63312375	4140	4140	4140	4140	0
144	20241014	162200	63312375	4140	4140	4140	4140	0
145	20241014	162100	63312375	4140	4140	4140	4140	0
146	20241014	162000	63312375	4140	4140	4140	4140	0
147	20241014	161900	63312375	4140	4140	4140	4140	0
148	20241014	161800	63312375	4140	4140	4140	4140	0
149	20241014	161700	63312375	4140	4140	4140	4140	0
150	20241014	161600	63312375	4140	4140	4140	4140	0
151	20241014	161500	63312375	4140	4140	4140	4140	0
152	20241014	161400	63312375	4140	4140	4140	4140	308
153	20241014	161300	63312375	4140	4140	4140	4140	0
154	20241014	161200	63312375	4140	4140	4140	4140	0
155	20241014	161100	63312375	4140	4140	4140	4140	0
156	20241014	161000	63312375	4140	4140	4140	4140	0
157	20241014	160900	63312375	4140	4140	4140	4140	0
158	20241014	160800	63312375	4140	4140	4140	4140	0
159	20241014	160700	63312375	4140	4140	4140	4140	0
160	20241014	160600	63312375	4140	4140	4140	4140	0
161	20241014	160500	63312375	4140	4140	4140	4140	0
162	20241014	160400	63312375	4140	4140	4140	4140	0
163	20241014	160300	63312375	4140	4140	4140	4140	0
164	20241014	160200	63312375	4140	4140	4140	4140	0
165	20241014	160100	63312375	4140	4140	4140	4140	0
166	20241014	160000	63312375	4140	4140	4140	4140	0
167	20241014	155900	63312375	4140	4140	4140	4140	0
168	20241014	155800	63312375	4140	4140	4140	4140	0
169	20241014	155700	63312375	4140	4140	4140	4140	0
170	20241014	155600	63312375	4140	4140	4140	4140	0
171	20241014	155500	63312375	4140	4140	4140	4140	0
172	20241014	155400	63312375	4140	4140	4140	4140	0
173	20241014	155300	63312375	4140	4140	4140	4140	0
174	20241014	155200	63312375	4140	4140	4140	4140	0
175	20241014	155100	63312375	4140	4140	4140	4140	0
176	20241014	155000	63312375	4140	4140	4140	4140	0
177	20241014	154900	63312375	4140	4140	4140	4140	0
178	20241014	154800	63312375	4140	4140	4140	4140	0
179	20241014	154700	63312375	4140	4140	4140	4140	0
180	20241014	154600	63312375	4140	4140	4140	4140	0
181	20241014	154500	63312375	4140	4140	4140	4140	0
182	20241014	154400	63312375	4140	4140	4140	4140	308
183	20241014	154300	63312375	4140	4140	4140	4140	0
184	20241014	154200	63312375	4140	4140	4140	4140	0
185	20241014	154100	63312375	4140	4140	4140	4140	0
186	20241014	154000	63312375	4140	4140	4140	4140	0
187	20241014	153900	63312375	4140	4140	4140	4140	0
188	20241014	153800	63312375	4140	4140	4140	4140	0
189	20241014	153700	63312375	4140	4140	4140	4140	0
190	20241014	153600	63312375	4140	4140	4140	4140	0
191	20241014	153500	63312375	4140	4140	4140	4140	0
192	20241014	153400	63312375	4140	4140	4140	4140	0
193	20241014	153300	63312375	4140	4140	4140	4140	0
194	20241014	153200	63312375	4140	4140	4140	4140	0
195	20241014	153100	63312375	4140	4140	4140	4140	0
196	20241014	153000	63312375	4140	4140	4140	4140	308
197	20241014	152900	62037255	4145	4145	4145	4145	0
198	20241014	152800	62037255	4145	4145	4145	4145	0
199	20241014	152700	62037255	4145	4145	4145	4145	0
200	20241014	152600	62037255	4145	4145	4145	4145	0
201	20241014	152500	62037255	4145	4145	4145	4145	0
202	20241014	152400	62037255	4145	4145	4145	4145	0
203	20241014	152300	62037255	4145	4145	4145	4145	0
204	20241014	152200	62037255	4145	4145	4145	4145	0
205	20241014	152100	62037255	4145	4145	4145	4145	0
206	20241014	152000	62037255	4145	4145	4145	4145	0
207	20241014	151900	62037255	4145	4145	4145	4145	0
208	20241014	151800	62037255	4145	4145	4145	4145	0
209	20241014	151700	62037255	4145	4145	4145	4145	0
210	20241014	151600	62037255	4145	4145	4145	4145	0
211	20241014	151500	62037255	4145	4145	4145	4145	17
212	20241014	151400	61966790	4145	4145	4145	4145	0
213	20241014	151300	61966790	4145	4145	4145	4145	0
214	20241014	151200	61966790	4145	4145	4145	4145	0
215	20241014	151100	61966790	4145	4145	4145	4145	60
216	20241014	151000	61718090	4155	4155	4155	4155	0
217	20241014	150900	61718090	4155	4155	4155	4155	0
218	20241014	150800	61718090	4155	4155	4155	4155	3
219	20241014	150700	61705625	4145	4155	4155	4145	2
220	20241014	150600	61697325	4150	4150	4150	4150	10
221	20241014	150500	61655825	4145	4145	4145	4145	0
222	20241014	150400	61655825	4145	4145	4145	4145	0
223	20241014	150300	61655825	4145	4145	4145	4145	0
224	20241014	150200	61655825	4145	4150	4150	4145	35
225	20241014	150100	61510745	4155	4155	4155	4155	0
226	20241014	150000	61510745	4155	4155	4155	4155	0
227	20241014	145900	61510745	4155	4155	4155	4155	0
228	20241014	145800	61510745	4155	4155	4155	4155	0
229	20241014	145700	61510745	4155	4155	4155	4155	0
230	20241014	145600	61510745	4155	4155	4155	4155	1
231	20241014	145500	61506590	4145	4145	4145	4145	0
232	20241014	145400	61506590	4145	4145	4145	4145	0
233	20241014	145300	61506590	4145	4145	4145	4145	0
234	20241014	145200	61506590	4145	4145	4145	4145	2
235	20241014	145100	61498300	4155	4140	4155	4140	22
236	20241014	145000	61406920	4145	4145	4145	4145	0
237	20241014	144900	61406920	4145	4145	4145	4145	0
238	20241014	144800	61406920	4145	4145	4145	4145	0
239	20241014	144700	61406920	4145	4145	4145	4145	0
240	20241014	144600	61406920	4145	4145	4145	4145	0
241	20241014	144500	61406920	4145	4145	4145	4145	0
242	20241014	144400	61406920	4145	4145	4145	4145	0
243	20241014	144300	61406920	4145	4145	4145	4145	0
244	20241014	144200	61406920	4145	4140	4145	4140	4
245	20241014	144100	61390350	4130	4130	4130	4130	0
246	20241014	144000	61390350	4130	4130	4130	4130	1
247	20241014	143900	61386220	4145	4145	4145	4145	0
248	20241014	143800	61386220	4145	4145	4145	4145	0
249	20241014	143700	61386220	4145	4130	4145	4130	15
250	20241014	143600	61324130	4130	4130	4130	4130	0
251	20241014	143500	61324130	4130	4130	4130	4130	0
252	20241014	143400	61324130	4130	4130	4130	4130	0
253	20241014	143300	61324130	4130	4130	4130	4130	0
254	20241014	143200	61324130	4130	4130	4130	4130	0
255	20241014	143100	61324130	4130	4130	4130	4130	0
256	20241014	143000	61324130	4130	4135	4135	4130	237
257	20241014	142900	60345160	4135	4135	4135	4135	0
258	20241014	142800	60345160	4135	4135	4135	4135	0
259	20241014	142700	60345160	4135	4135	4135	4135	0
260	20241014	142600	60345160	4135	4135	4135	4135	0
261	20241014	142500	60345160	4135	4135	4135	4135	0
262	20241014	142400	60345160	4135	4135	4135	4135	0
263	20241014	142300	60345160	4135	4135	4135	4135	0
264	20241014	142200	60345160	4135	4135	4135	4135	0
265	20241014	142100	60345160	4135	4135	4135	4135	0
266	20241014	142000	60345160	4135	4135	4135	4135	0
267	20241014	141900	60345160	4135	4135	4135	4135	0
268	20241014	141800	60345160	4135	4135	4135	4135	1
269	20241014	141700	60341025	4145	4145	4145	4145	0
270	20241014	141600	60341025	4145	4145	4145	4145	0
271	20241014	141500	60341025	4145	4145	4145	4145	0
272	20241014	141400	60341025	4145	4145	4145	4145	0
273	20241014	141300	60341025	4145	4145	4145	4145	0
274	20241014	141200	60341025	4145	4145	4145	4145	0
275	20241014	141100	60341025	4145	4145	4145	4145	0
276	20241014	141000	60341025	4145	4145	4145	4145	0
277	20241014	140900	60341025	4145	4145	4145	4145	1
278	20241014	140800	60336880	4135	4135	4135	4135	1
279	20241014	140700	60332745	4155	4155	4155	4155	0
280	20241014	140600	60332745	4155	4145	4155	4145	5
281	20241014	140500	60311990	4140	4140	4140	4140	0
282	20241014	140400	60311990	4140	4140	4140	4140	0
283	20241014	140300	60311990	4140	4140	4140	4140	0
284	20241014	140200	60311990	4140	4140	4140	4140	0
285	20241014	140100	60311990	4140	4140	4140	4140	0
286	20241014	140000	60311990	4140	4140	4140	4140	3
287	20241014	135900	60299570	4145	4135	4145	4135	22
288	20241014	135800	60208490	4135	4135	4135	4135	0
289	20241014	135700	60208490	4135	4135	4135	4135	0
290	20241014	135600	60208490	4135	4135	4135	4135	0
291	20241014	135500	60208490	4135	4135	4135	4135	0
292	20241014	135400	60208490	4135	4135	4135	4135	0
293	20241014	135300	60208490	4135	4135	4135	4135	0
294	20241014	135200	60208490	4135	4135	4135	4135	0
295	20241014	135100	60208490	4135	4135	4135	4135	1
296	20241014	135000	60204355	4130	4130	4130	4130	0
297	20241014	134900	60204355	4130	4130	4130	4130	0
298	20241014	134800	60204355	4130	4130	4130	4130	57
299	20241014	134700	59968945	4130	4130	4130	4130	0
300	20241014	134600	59968945	4130	4130	4130	4130	0
301	20241014	134500	59968945	4130	4130	4130	4130	4
302	20241014	134400	59952425	4130	4130	4130	4130	0
303	20241014	134300	59952425	4130	4130	4130	4130	0
304	20241014	134200	59952425	4130	4130	4130	4130	0
305	20241014	134100	59952425	4130	4130	4130	4130	0
306	20241014	134000	59952425	4130	4130	4130	4130	0
307	20241014	133900	59952425	4130	4130	4130	4130	0
308	20241014	133800	59952425	4130	4130	4130	4130	0
309	20241014	133700	59952425	4130	4130	4130	4130	2
310	20241014	133600	59944165	4130	4130	4130	4130	0
311	20241014	133500	59944165	4130	4130	4130	4130	0
312	20241014	133400	59944165	4130	4130	4130	4130	0
313	20241014	133300	59944165	4130	4130	4130	4130	0
314	20241014	133200	59944165	4130	4130	4130	4130	0
315	20241014	133100	59944165	4130	4130	4130	4130	1
316	20241014	133000	59940035	4125	4120	4125	4120	443
317	20241014	132900	58114815	4120	4120	4120	4120	0
318	20241014	132800	58114815	4120	4120	4120	4120	0
319	20241014	132700	58114815	4120	4120	4120	4120	900
320	20241014	132600	54406815	4120	4120	4120	4120	232
321	20241014	132500	53450975	4120	4120	4120	4120	0
322	20241014	132400	53450975	4120	4120	4120	4120	768
323	20241014	132300	50286815	4110	4110	4110	4110	0
324	20241014	132200	50286815	4110	4110	4110	4110	0
325	20241014	132100	50286815	4110	4110	4110	4110	0
326	20241014	132000	50286815	4110	4110	4110	4110	24
327	20241014	131900	50188175	4110	4110	4110	4110	2
328	20241014	131800	50179955	4120	4120	4120	4120	0
329	20241014	131700	50179955	4120	4120	4120	4120	24
330	20241014	131600	50081075	4120	4120	4120	4120	5
331	20241014	131500	50060475	4120	4120	4120	4120	0
332	20241014	131400	50060475	4120	4120	4120	4120	0
333	20241014	131300	50060475	4120	4120	4120	4120	0
334	20241014	131200	50060475	4120	4120	4120	4120	0
335	20241014	131100	50060475	4120	4120	4120	4120	1
336	20241014	131000	50056355	4110	4110	4110	4110	25
337	20241014	130900	49953605	4110	4110	4110	4110	1
338	20241014	130800	49949495	4120	4120	4120	4120	0
339	20241014	130700	49949495	4120	4120	4120	4120	0
340	20241014	130600	49949495	4120	4120	4120	4120	0
341	20241014	130500	49949495	4120	4120	4120	4120	0
342	20241014	130400	49949495	4120	4120	4120	4120	0
343	20241014	130300	49949495	4120	4120	4120	4120	0
344	20241014	130200	49949495	4120	4120	4120	4120	0
345	20241014	130100	49949495	4120	4120	4120	4120	0
346	20241014	130000	49949495	4120	4120	4120	4120	0
347	20241014	125900	49949495	4120	4120	4120	4120	0
348	20241014	125800	49949495	4120	4120	4120	4120	0
349	20241014	125700	49949495	4120	4120	4120	4120	1
350	20241014	125600	49945375	4115	4115	4115	4115	0
351	20241014	125500	49945375	4115	4115	4115	4115	0
352	20241014	125400	49945375	4115	4115	4115	4115	0
353	20241014	125300	49945375	4115	4115	4115	4115	0
354	20241014	125200	49945375	4115	4115	4115	4115	0
355	20241014	125100	49945375	4115	4115	4115	4115	0
356	20241014	125000	49945375	4115	4115	4115	4115	0
357	20241014	124900	49945375	4115	4115	4115	4115	500
358	20241014	124800	47887875	4110	4110	4110	4110	14
359	20241014	124700	47830335	4115	4115	4115	4115	0
360	20241014	124600	47830335	4115	4115	4115	4115	0
361	20241014	124500	47830335	4115	4115	4115	4115	0
362	20241014	124400	47830335	4115	4115	4115	4115	102
363	20241014	124300	47410605	4125	4125	4125	4125	0
364	20241014	124200	47410605	4125	4125	4125	4125	0
365	20241014	124100	47410605	4125	4125	4125	4125	0
366	20241014	124000	47410605	4125	4125	4125	4125	0
367	20241014	123900	47410605	4125	4125	4125	4125	0
368	20241014	123800	47410605	4125	4125	4125	4125	0
369	20241014	123700	47410605	4125	4125	4125	4125	0
370	20241014	123600	47410605	4125	4125	4125	4125	0
371	20241014	123500	47410605	4125	4125	4125	4125	0
372	20241014	123400	47410605	4125	4125	4125	4125	0
373	20241014	123300	47410605	4125	4125	4125	4125	0
374	20241014	123200	47410605	4125	4125	4125	4125	0
375	20241014	123100	47410605	4125	4125	4125	4125	0
376	20241014	123000	47410605	4125	4125	4125	4125	0
377	20241014	122900	47410605	4125	4125	4125	4125	0
378	20241014	122800	47410605	4125	4125	4125	4125	0
379	20241014	122700	47410605	4125	4125	4125	4125	0
380	20241014	122600	47410605	4125	4125	4125	4125	0
381	20241014	122500	47410605	4125	4125	4125	4125	1
382	20241014	122400	47406480	4135	4135	4135	4135	0
383	20241014	122300	47406480	4135	4135	4135	4135	0
384	20241014	122200	47406480	4135	4135	4135	4135	0
385	20241014	122100	47406480	4135	4135	4135	4135	0
386	20241014	122000	47406480	4135	4135	4135	4135	0
387	20241014	121900	47406480	4135	4125	4135	4125	891
388	20241014	121800	43723295	4125	4115	4125	4115	2
389	20241014	121700	43715055	4125	4125	4125	4125	0
390	20241014	121600	43715055	4125	4125	4125	4125	223
391	20241014	121500	42795180	4130	4145	4145	4130	1590
392	20241014	121400	36225035	4145	4145	4145	4145	0
393	20241014	121300	36225035	4145	4150	4150	4145	166
394	20241014	121200	35536260	4150	4150	4150	4150	12
395	20241014	121100	35486460	4155	4155	4155	4155	81
396	20241014	121000	35149905	4165	4165	4165	4165	0
397	20241014	120900	35149905	4165	4165	4165	4165	0
398	20241014	120800	35149905	4165	4165	4165	4165	0
399	20241014	120700	35149905	4165	4165	4165	4165	0
400	20241014	120600	35149905	4165	4165	4165	4165	0
401	20241014	120500	35149905	4165	4165	4165	4165	0
402	20241014	120400	35149905	4165	4165	4165	4165	0
403	20241014	120300	35149905	4165	4165	4165	4165	0
404	20241014	120200	35149905	4165	4165	4165	4165	0
405	20241014	120100	35149905	4165	4165	4165	4165	0
406	20241014	120000	35149905	4165	4165	4165	4165	0
407	20241014	115900	35149905	4165	4165	4165	4165	0
408	20241014	115800	35149905	4165	4165	4165	4165	0
409	20241014	115700	35149905	4165	4165	4165	4165	0
410	20241014	115600	35149905	4165	4165	4165	4165	0
411	20241014	115500	35149905	4165	4165	4165	4165	0
412	20241014	115400	35149905	4165	4165	4165	4165	0
413	20241014	115300	35149905	4165	4165	4165	4165	0
414	20241014	115200	35149905	4165	4165	4165	4165	0
415	20241014	115100	35149905	4165	4165	4165	4165	0
416	20241014	115000	35149905	4165	4165	4165	4165	0
417	20241014	114900	35149905	4165	4165	4165	4165	0
418	20241014	114800	35149905	4165	4165	4165	4165	0
419	20241014	114700	35149905	4165	4165	4165	4165	0
420	20241014	114600	35149905	4165	4165	4165	4165	0
421	20241014	114500	35149905	4165	4165	4165	4165	0
422	20241014	114400	35149905	4165	4165	4165	4165	0
423	20241014	114300	35149905	4165	4165	4165	4165	0
424	20241014	114200	35149905	4165	4165	4165	4165	1
425	20241014	114100	35145740	4165	4165	4165	4165	0
426	20241014	114000	35145740	4165	4165	4165	4165	0
427	20241014	113900	35145740	4165	4165	4165	4165	0
428	20241014	113800	35145740	4165	4165	4165	4165	0
429	20241014	113700	35145740	4165	4165	4165	4165	0
430	20241014	113600	35145740	4165	4165	4165	4165	40
431	20241014	113500	34979140	4155	4165	4165	4155	350
432	20241014	113400	33522755	4160	4160	4160	4160	0
433	20241014	113300	33522755	4160	4160	4160	4160	0
434	20241014	113200	33522755	4160	4160	4160	4160	0
435	20241014	113100	33522755	4160	4160	4160	4160	0
436	20241014	113000	33522755	4160	4160	4160	4160	0
437	20241014	112900	33522755	4160	4160	4160	4160	20
438	20241014	112800	33439555	4165	4165	4165	4165	0
439	20241014	112700	33439555	4165	4165	4165	4165	0
440	20241014	112600	33439555	4165	4165	4165	4165	0
441	20241014	112500	33439555	4165	4165	4165	4165	4
442	20241014	112400	33422895	4165	4165	4165	4165	50
443	20241014	112300	33214645	4165	4165	4165	4165	0
444	20241014	112200	33214645	4165	4165	4165	4165	0
445	20241014	112100	33214645	4165	4165	4165	4165	0
446	20241014	112000	33214645	4165	4165	4165	4165	0
447	20241014	111900	33214645	4165	4165	4165	4165	0
448	20241014	111800	33214645	4165	4170	4170	4165	23
449	20241014	111700	33118835	4165	4165	4165	4165	3
450	20241014	111600	33106340	4165	4165	4165	4165	0
451	20241014	111500	33106340	4165	4165	4165	4165	0
452	20241014	111400	33106340	4165	4165	4165	4165	23
453	20241014	111300	33010545	4165	4165	4165	4165	0
454	20241014	111200	33010545	4165	4165	4165	4165	0
455	20241014	111100	33010545	4165	4165	4165	4165	0
456	20241014	111000	33010545	4165	4165	4165	4165	0
457	20241014	110900	33010545	4165	4165	4165	4165	0
458	20241014	110800	33010545	4165	4165	4165	4165	0
459	20241014	110700	33010545	4165	4165	4165	4165	0
460	20241014	110600	33010545	4165	4165	4165	4165	0
461	20241014	110500	33010545	4165	4165	4165	4165	0
462	20241014	110400	33010545	4165	4165	4165	4165	60
463	20241014	110300	32760645	4165	4165	4165	4165	0
464	20241014	110200	32760645	4165	4165	4165	4165	0
465	20241014	110100	32760645	4165	4165	4165	4165	0
466	20241014	110000	32760645	4165	4165	4165	4165	40
467	20241014	105900	32594045	4165	4165	4165	4165	100
468	20241014	105800	32177545	4165	4165	4165	4165	100
469	20241014	105700	31761045	4170	4170	4170	4170	0
470	20241014	105600	31761045	4170	4170	4170	4170	0
471	20241014	105500	31761045	4170	4170	4170	4170	11
472	20241014	105400	31715175	4170	4170	4170	4170	50
473	20241014	105300	31506675	4165	4165	4165	4165	0
474	20241014	105200	31506675	4165	4165	4165	4165	51
475	20241014	105100	31294260	4170	4170	4170	4170	268
476	20241014	105000	30176700	4170	4170	4170	4170	0
477	20241014	104900	30176700	4170	4165	4170	4165	98
478	20241014	104800	29768290	4170	4170	4170	4170	0
479	20241014	104700	29768290	4170	4170	4170	4170	200
480	20241014	104600	28934290	4165	4165	4165	4165	0
481	20241014	104500	28934290	4165	4165	4165	4165	0
482	20241014	104400	28934290	4165	4165	4165	4165	0
483	20241014	104300	28934290	4165	4165	4165	4165	0
484	20241014	104200	28934290	4165	4165	4165	4165	100
485	20241014	104100	28517790	4165	4165	4165	4165	202
486	20241014	104000	27676460	4165	4165	4165	4165	0
487	20241014	103900	27676460	4165	4165	4165	4165	0
488	20241014	103800	27676460	4165	4165	4165	4165	100
489	20241014	103700	27259960	4160	4160	4160	4160	75
490	20241014	103600	26947960	4160	4160	4160	4160	50
491	20241014	103500	26739960	4165	4165	4165	4165	119
492	20241014	103400	26244325	4165	4165	4165	4165	50
493	20241014	103300	26036075	4160	4160	4160	4160	282
494	20241014	103200	24862955	4160	4160	4160	4160	0
495	20241014	103100	24862955	4160	4160	4160	4160	0
496	20241014	103000	24862955	4160	4160	4160	4160	3
497	20241014	102900	24850475	4150	4150	4150	4150	0
498	20241014	102800	24850475	4150	4150	4150	4150	0
499	20241014	102700	24850475	4150	4150	4150	4150	0
500	20241014	102600	24850475	4150	4150	4150	4150	0
501	20241014	102500	24850475	4150	4150	4150	4150	0
502	20241014	102400	24850475	4150	4150	4150	4150	0
503	20241014	102300	24850475	4150	4150	4150	4150	0
504	20241014	102200	24850475	4150	4150	4150	4150	50
505	20241014	102100	24642975	4150	4150	4150	4150	0
506	20241014	102000	24642975	4150	4150	4150	4150	0
507	20241014	101900	24642975	4150	4150	4150	4150	0
508	20241014	101800	24642975	4150	4150	4150	4150	0
509	20241014	101700	24642975	4150	4150	4150	4150	0
510	20241014	101600	24642975	4150	4150	4150	4150	0
511	20241014	101500	24642975	4150	4150	4150	4150	0
512	20241014	101400	24642975	4150	4150	4150	4150	0
513	20241014	101300	24642975	4150	4155	4155	4150	82
514	20241014	101200	24302630	4165	4165	4165	4165	0
515	20241014	101100	24302630	4165	4165	4165	4165	0
516	20241014	101000	24302630	4165	4165	4165	4165	0
517	20241014	100900	24302630	4165	4165	4165	4165	0
518	20241014	100800	24302630	4165	4165	4165	4165	0
519	20241014	100700	24302630	4165	4165	4165	4165	20
520	20241014	100600	24219330	4165	4165	4165	4165	0
521	20241014	100500	24219330	4165	4165	4165	4165	0
522	20241014	100400	24219330	4165	4165	4165	4165	5
523	20241014	100300	24198505	4160	4160	4160	4160	30
524	20241014	100200	24073705	4155	4155	4155	4155	0
525	20241014	100100	24073705	4155	4155	4155	4155	150
526	20241014	100000	23450455	4155	4155	4155	4155	0
527	20241014	095900	23450455	4155	4155	4155	4155	0
528	20241014	095800	23450455	4155	4155	4155	4155	0
529	20241014	095700	23450455	4155	4155	4155	4155	0
530	20241014	095600	23450455	4155	4155	4155	4155	0
531	20241014	095500	23450455	4155	4155	4155	4155	0
532	20241014	095400	23450455	4155	4155	4155	4155	0
533	20241014	095300	23450455	4155	4155	4155	4155	0
534	20241014	095200	23450455	4155	4155	4155	4155	1
535	20241014	095100	23446300	4155	4155	4155	4155	0
536	20241014	095000	23446300	4155	4155	4155	4155	0
537	20241014	094900	23446300	4155	4155	4155	4155	0
538	20241014	094800	23446300	4155	4155	4155	4155	3
539	20241014	094700	23433835	4155	4155	4155	4155	18
540	20241014	094600	23359045	4155	4155	4155	4155	2
541	20241014	094500	23350735	4165	4165	4165	4165	3
542	20241014	094400	23338240	4160	4150	4165	4150	71
543	20241014	094300	23043340	4155	4165	4165	4155	133
544	20241014	094200	22490055	4150	4150	4150	4150	0
545	20241014	094100	22490055	4150	4150	4150	4150	0
546	20241014	094000	22490055	4150	4150	4150	4150	0
547	20241014	093900	22490055	4150	4150	4150	4150	0
548	20241014	093800	22490055	4150	4150	4150	4150	0
549	20241014	093700	22490055	4150	4150	4150	4150	112
550	20241014	093600	22025255	4165	4160	4165	4160	3
551	20241014	093500	22012770	4170	4155	4170	4155	30
552	20241014	093400	21888040	4155	4155	4155	4155	1
553	20241014	093300	21883885	4155	4155	4155	4155	93
554	20241014	093200	21497470	4155	4155	4155	4155	5
555	20241014	093100	21476695	4155	4155	4155	4155	0
556	20241014	093000	21476695	4155	4155	4155	4155	1
557	20241014	092900	21472540	4160	4160	4160	4155	1041
558	20241014	092800	17147175	4170	4170	4170	4170	1
559	20241014	092700	17143005	4155	4155	4155	4155	0
560	20241014	092600	17143005	4155	4155	4155	4155	0
561	20241014	092500	17143005	4155	4155	4155	4155	0
562	20241014	092400	17143005	4155	4155	4155	4155	108
563	20241014	092300	16694265	4155	4155	4155	4155	2
564	20241014	092200	16685955	4150	4150	4150	4150	0
565	20241014	092100	16685955	4150	4150	4150	4150	139
566	20241014	092000	16109105	4145	4145	4145	4145	0
567	20241014	091900	16109105	4145	4145	4145	4145	0
568	20241014	091800	16109105	4145	4145	4145	4145	0
569	20241014	091700	16109105	4145	4145	4145	4145	0
570	20241014	091600	16109105	4145	4145	4145	4145	0
571	20241014	091500	16109105	4145	4155	4175	4145	86
572	20241014	091400	15752195	4140	4140	4140	4140	0
573	20241014	091300	15752195	4140	4140	4140	4140	12
574	20241014	091200	15702515	4140	4140	4140	4140	0
575	20241014	091100	15702515	4140	4140	4140	4140	0
576	20241014	091000	15702515	4140	4125	4175	4125	30
577	20241014	090900	15578430	4110	4135	4135	4110	202
578	20241014	090800	14746265	4135	4165	4165	4135	2355
579	20241014	090700	4963645	4165	4170	4170	4165	10
580	20241014	090600	4921985	4165	4165	4165	4165	0
581	20241014	090500	4921985	4165	4175	4180	4165	26
582	20241014	090400	4813670	4175	4175	4185	4165	74
583	20241014	090300	4505255	4165	4165	4175	4165	65
584	20241014	090200	4234145	4165	4165	4165	4165	107
585	20241014	090100	3788490	4165	4165	4165	4165	241
586	20241014	090000	2784725	4175	4175	4175	4175	667