KissMeData/080470/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195600	38778300	4100	4100	4100	4100	324
3	20241004	195500	38778300	4100	4100	4100	4100	0
4	20241004	195400	38778300	4100	4100	4100	4100	0
5	20241004	195300	38778300	4100	4100	4100	4100	0
6	20241004	195200	38778300	4100	4100	4100	4100	0
7	20241004	195100	38778300	4100	4100	4100	4100	0
8	20241004	195000	38778300	4100	4100	4100	4100	0
9	20241004	194900	38778300	4100	4100	4100	4100	0
10	20241004	194800	38778300	4100	4100	4100	4100	0
11	20241004	194700	38778300	4100	4100	4100	4100	0
12	20241004	194600	38778300	4100	4100	4100	4100	0
13	20241004	194500	38778300	4100	4100	4100	4100	0
14	20241004	194400	38778300	4100	4100	4100	4100	0
15	20241004	194300	38778300	4100	4100	4100	4100	0
16	20241004	194200	38778300	4100	4100	4100	4100	0
17	20241004	194100	38778300	4100	4100	4100	4100	0
18	20241004	194000	38778300	4100	4100	4100	4100	0
19	20241004	193900	38778300	4100	4100	4100	4100	0
20	20241004	193800	38778300	4100	4100	4100	4100	0
21	20241004	193700	38778300	4100	4100	4100	4100	0
22	20241004	193600	38778300	4100	4100	4100	4100	0
23	20241004	193500	38778300	4100	4100	4100	4100	0
24	20241004	193400	38778300	4100	4100	4100	4100	0
25	20241004	193300	38778300	4100	4100	4100	4100	0
26	20241004	193200	38778300	4100	4100	4100	4100	0
27	20241004	193100	38778300	4100	4100	4100	4100	0
28	20241004	193000	38778300	4100	4100	4100	4100	0
29	20241004	192900	38778300	4100	4100	4100	4100	0
30	20241004	192800	38778300	4100	4100	4100	4100	0
31	20241004	192700	38778300	4100	4100	4100	4100	0
32	20241004	192600	38778300	4100	4100	4100	4100	324
33	20241004	192500	38778300	4100	4100	4100	4100	0
34	20241004	192400	38778300	4100	4100	4100	4100	0
35	20241004	192300	38778300	4100	4100	4100	4100	0
36	20241004	192200	38778300	4100	4100	4100	4100	0
37	20241004	192100	38778300	4100	4100	4100	4100	0
38	20241004	192000	38778300	4100	4100	4100	4100	0
39	20241004	191900	38778300	4100	4100	4100	4100	0
40	20241004	191800	38778300	4100	4100	4100	4100	0
41	20241004	191700	38778300	4100	4100	4100	4100	0
42	20241004	191600	38778300	4100	4100	4100	4100	0
43	20241004	191500	38778300	4100	4100	4100	4100	0
44	20241004	191400	38778300	4100	4100	4100	4100	0
45	20241004	191300	38778300	4100	4100	4100	4100	0
46	20241004	191200	38778300	4100	4100	4100	4100	0
47	20241004	191100	38778300	4100	4100	4100	4100	0
48	20241004	191000	38778300	4100	4100	4100	4100	0
49	20241004	190900	38778300	4100	4100	4100	4100	0
50	20241004	190800	38778300	4100	4100	4100	4100	0
51	20241004	190700	38778300	4100	4100	4100	4100	0
52	20241004	190600	38778300	4100	4100	4100	4100	0
53	20241004	190500	38778300	4100	4100	4100	4100	0
54	20241004	190400	38778300	4100	4100	4100	4100	0
55	20241004	190300	38778300	4100	4100	4100	4100	0
56	20241004	190200	38778300	4100	4100	4100	4100	0
57	20241004	190100	38778300	4100	4100	4100	4100	0
58	20241004	190000	38778300	4100	4100	4100	4100	0
59	20241004	185900	38778300	4100	4100	4100	4100	0
60	20241004	185800	38778300	4100	4100	4100	4100	0
61	20241004	185700	38778300	4100	4100	4100	4100	0
62	20241004	185600	38778300	4100	4100	4100	4100	324
63	20241004	185500	38778300	4100	4100	4100	4100	0
64	20241004	185400	38778300	4100	4100	4100	4100	0
65	20241004	185300	38778300	4100	4100	4100	4100	0
66	20241004	185200	38778300	4100	4100	4100	4100	0
67	20241004	185100	38778300	4100	4100	4100	4100	0
68	20241004	185000	38778300	4100	4100	4100	4100	0
69	20241004	184900	38778300	4100	4100	4100	4100	0
70	20241004	184800	38778300	4100	4100	4100	4100	0
71	20241004	184700	38778300	4100	4100	4100	4100	0
72	20241004	184600	38778300	4100	4100	4100	4100	0
73	20241004	184500	38778300	4100	4100	4100	4100	0
74	20241004	184400	38778300	4100	4100	4100	4100	0
75	20241004	184300	38778300	4100	4100	4100	4100	0
76	20241004	184200	38778300	4100	4100	4100	4100	0
77	20241004	184100	38778300	4100	4100	4100	4100	0
78	20241004	184000	38778300	4100	4100	4100	4100	0
79	20241004	183900	38778300	4100	4100	4100	4100	0
80	20241004	183800	38778300	4100	4100	4100	4100	0
81	20241004	183700	38778300	4100	4100	4100	4100	0
82	20241004	183600	38778300	4100	4100	4100	4100	0
83	20241004	183500	38778300	4100	4100	4100	4100	0
84	20241004	183400	38778300	4100	4100	4100	4100	0
85	20241004	183300	38778300	4100	4100	4100	4100	0
86	20241004	183200	38778300	4100	4100	4100	4100	0
87	20241004	183100	38778300	4100	4100	4100	4100	0
88	20241004	183000	38778300	4100	4100	4100	4100	0
89	20241004	182900	38778300	4100	4100	4100	4100	0
90	20241004	182800	38778300	4100	4100	4100	4100	0
91	20241004	182700	38778300	4100	4100	4100	4100	0
92	20241004	182600	38778300	4100	4100	4100	4100	324
93	20241004	182500	38778300	4100	4100	4100	4100	0
94	20241004	182400	38778300	4100	4100	4100	4100	0
95	20241004	182300	38778300	4100	4100	4100	4100	0
96	20241004	182200	38778300	4100	4100	4100	4100	0
97	20241004	182100	38778300	4100	4100	4100	4100	0
98	20241004	182000	38778300	4100	4100	4100	4100	0
99	20241004	181900	38778300	4100	4100	4100	4100	0
100	20241004	181800	38778300	4100	4100	4100	4100	0
101	20241004	181700	38778300	4100	4100	4100	4100	0
102	20241004	181600	38778300	4100	4100	4100	4100	0
103	20241004	181500	38778300	4100	4100	4100	4100	0
104	20241004	181400	38778300	4100	4100	4100	4100	0
105	20241004	181300	38778300	4100	4100	4100	4100	0
106	20241004	181200	38778300	4100	4100	4100	4100	0
107	20241004	181100	38778300	4100	4100	4100	4100	0
108	20241004	181000	38778300	4100	4100	4100	4100	0
109	20241004	180900	38778300	4100	4100	4100	4100	0
110	20241004	180800	38778300	4100	4100	4100	4100	0
111	20241004	180700	38778300	4100	4100	4100	4100	0
112	20241004	180600	38778300	4100	4100	4100	4100	0
113	20241004	180500	38778300	4100	4100	4100	4100	0
114	20241004	180400	38778300	4100	4100	4100	4100	0
115	20241004	180300	38778300	4100	4100	4100	4100	0
116	20241004	180200	38778300	4100	4100	4100	4100	0
117	20241004	180100	38778300	4100	4100	4100	4100	0
118	20241004	180000	38778300	4100	4100	4100	4100	0
119	20241004	175900	38778300	4100	4100	4100	4100	0
120	20241004	175800	38778300	4100	4100	4100	4100	0
121	20241004	175700	38778300	4100	4100	4100	4100	0
122	20241004	175600	38778300	4100	4100	4100	4100	324
123	20241004	175500	38778300	4100	4100	4100	4100	0
124	20241004	175400	38778300	4100	4100	4100	4100	0
125	20241004	175300	38778300	4100	4100	4100	4100	0
126	20241004	175200	38778300	4100	4100	4100	4100	0
127	20241004	175100	38778300	4100	4100	4100	4100	0
128	20241004	175000	38778300	4100	4100	4100	4100	0
129	20241004	174900	38778300	4100	4100	4100	4100	0
130	20241004	174800	38778300	4100	4100	4100	4100	0
131	20241004	174700	38778300	4100	4100	4100	4100	0
132	20241004	174600	38778300	4100	4100	4100	4100	0
133	20241004	174500	38778300	4100	4100	4100	4100	0
134	20241004	174400	38778300	4100	4100	4100	4100	0
135	20241004	174300	38778300	4100	4100	4100	4100	0
136	20241004	174200	38778300	4100	4100	4100	4100	0
137	20241004	174100	38778300	4100	4100	4100	4100	0
138	20241004	174000	38778300	4100	4100	4100	4100	0
139	20241004	173900	38778300	4100	4100	4100	4100	0
140	20241004	173800	38778300	4100	4100	4100	4100	0
141	20241004	173700	38778300	4100	4100	4100	4100	0
142	20241004	173600	38778300	4100	4100	4100	4100	0
143	20241004	173500	38778300	4100	4100	4100	4100	0
144	20241004	173400	38778300	4100	4100	4100	4100	0
145	20241004	173300	38778300	4100	4100	4100	4100	0
146	20241004	173200	38778300	4100	4100	4100	4100	0
147	20241004	173100	38778300	4100	4100	4100	4100	0
148	20241004	173000	38778300	4100	4100	4100	4100	0
149	20241004	172900	38778300	4100	4100	4100	4100	0
150	20241004	172800	38778300	4100	4100	4100	4100	0
151	20241004	172700	38778300	4100	4100	4100	4100	0
152	20241004	172600	38778300	4100	4100	4100	4100	324
153	20241004	172500	38778300	4100	4100	4100	4100	0
154	20241004	172400	38778300	4100	4100	4100	4100	0
155	20241004	172300	38778300	4100	4100	4100	4100	0
156	20241004	172200	38778300	4100	4100	4100	4100	0
157	20241004	172100	38778300	4100	4100	4100	4100	0
158	20241004	172000	38778300	4100	4100	4100	4100	0
159	20241004	171900	38778300	4100	4100	4100	4100	0
160	20241004	171800	38778300	4100	4100	4100	4100	0
161	20241004	171700	38778300	4100	4100	4100	4100	0
162	20241004	171600	38778300	4100	4100	4100	4100	0
163	20241004	171500	38778300	4100	4100	4100	4100	0
164	20241004	171400	38778300	4100	4100	4100	4100	0
165	20241004	171300	38778300	4100	4100	4100	4100	0
166	20241004	171200	38778300	4100	4100	4100	4100	0
167	20241004	171100	38778300	4100	4100	4100	4100	0
168	20241004	171000	38778300	4100	4100	4100	4100	0
169	20241004	170900	38778300	4100	4100	4100	4100	0
170	20241004	170800	38778300	4100	4100	4100	4100	0
171	20241004	170700	38778300	4100	4100	4100	4100	0
172	20241004	170600	38778300	4100	4100	4100	4100	0
173	20241004	170500	38778300	4100	4100	4100	4100	0
174	20241004	170400	38778300	4100	4100	4100	4100	0
175	20241004	170300	38778300	4100	4100	4100	4100	0
176	20241004	170200	38778300	4100	4100	4100	4100	0
177	20241004	170100	38778300	4100	4100	4100	4100	0
178	20241004	170000	38778300	4100	4100	4100	4100	0
179	20241004	165900	38778300	4100	4100	4100	4100	0
180	20241004	165800	38778300	4100	4100	4100	4100	0
181	20241004	165700	38778300	4100	4100	4100	4100	0
182	20241004	165600	38778300	4100	4100	4100	4100	324
183	20241004	165500	38778300	4100	4100	4100	4100	0
184	20241004	165400	38778300	4100	4100	4100	4100	0
185	20241004	165300	38778300	4100	4100	4100	4100	0
186	20241004	165200	38778300	4100	4100	4100	4100	0
187	20241004	165100	38778300	4100	4100	4100	4100	0
188	20241004	165000	38778300	4100	4100	4100	4100	0
189	20241004	164900	38778300	4100	4100	4100	4100	0
190	20241004	164800	38778300	4100	4100	4100	4100	0
191	20241004	164700	38778300	4100	4100	4100	4100	0
192	20241004	164600	38778300	4100	4100	4100	4100	0
193	20241004	164500	38778300	4100	4100	4100	4100	0
194	20241004	164400	38778300	4100	4100	4100	4100	0
195	20241004	164300	38778300	4100	4100	4100	4100	0
196	20241004	164200	38778300	4100	4100	4100	4100	0
197	20241004	164100	38778300	4100	4100	4100	4100	0
198	20241004	164000	38778300	4100	4100	4100	4100	0
199	20241004	163900	38778300	4100	4100	4100	4100	0
200	20241004	163800	38778300	4100	4100	4100	4100	0
201	20241004	163700	38778300	4100	4100	4100	4100	0
202	20241004	163600	38778300	4100	4100	4100	4100	0
203	20241004	163500	38778300	4100	4100	4100	4100	0
204	20241004	163400	38778300	4100	4100	4100	4100	0
205	20241004	163300	38778300	4100	4100	4100	4100	0
206	20241004	163200	38778300	4100	4100	4100	4100	0
207	20241004	163100	38778300	4100	4100	4100	4100	0
208	20241004	163000	38778300	4100	4100	4100	4100	0
209	20241004	162900	38778300	4100	4100	4100	4100	0
210	20241004	162800	38778300	4100	4100	4100	4100	0
211	20241004	162700	38778300	4100	4100	4100	4100	0
212	20241004	162600	38778300	4100	4100	4100	4100	324
213	20241004	162500	38778300	4100	4100	4100	4100	0
214	20241004	162400	38778300	4100	4100	4100	4100	0
215	20241004	162300	38778300	4100	4100	4100	4100	0
216	20241004	162200	38778300	4100	4100	4100	4100	0
217	20241004	162100	38778300	4100	4100	4100	4100	0
218	20241004	162000	38778300	4100	4100	4100	4100	0
219	20241004	161900	38778300	4100	4100	4100	4100	0
220	20241004	161800	38778300	4100	4100	4100	4100	0
221	20241004	161700	38778300	4100	4100	4100	4100	0
222	20241004	161600	38778300	4100	4100	4100	4100	0
223	20241004	161500	38778300	4100	4100	4100	4100	0
224	20241004	161400	38778300	4100	4100	4100	4100	0
225	20241004	161300	38778300	4100	4100	4100	4100	0
226	20241004	161200	38778300	4100	4100	4100	4100	0
227	20241004	161100	38778300	4100	4100	4100	4100	0
228	20241004	161000	38778300	4100	4100	4100	4100	0
229	20241004	160900	38778300	4100	4100	4100	4100	0
230	20241004	160800	38778300	4100	4100	4100	4100	0
231	20241004	160700	38778300	4100	4100	4100	4100	0
232	20241004	160600	38778300	4100	4100	4100	4100	0
233	20241004	160500	38778300	4100	4100	4100	4100	0
234	20241004	160400	38778300	4100	4100	4100	4100	0
235	20241004	160300	38778300	4100	4100	4100	4100	0
236	20241004	160200	38778300	4100	4100	4100	4100	0
237	20241004	160100	38778300	4100	4100	4100	4100	0
238	20241004	160000	38778300	4100	4100	4100	4100	0
239	20241004	155900	38778300	4100	4100	4100	4100	0
240	20241004	155800	38778300	4100	4100	4100	4100	0
241	20241004	155700	38778300	4100	4100	4100	4100	0
242	20241004	155600	38778300	4100	4100	4100	4100	324
243	20241004	155500	38778300	4100	4100	4100	4100	0
244	20241004	155400	38778300	4100	4100	4100	4100	0
245	20241004	155300	38778300	4100	4100	4100	4100	0
246	20241004	155200	38778300	4100	4100	4100	4100	0
247	20241004	155100	38778300	4100	4100	4100	4100	0
248	20241004	155000	38778300	4100	4100	4100	4100	0
249	20241004	154900	38778300	4100	4100	4100	4100	0
250	20241004	154800	38778300	4100	4100	4100	4100	0
251	20241004	154700	38778300	4100	4100	4100	4100	0
252	20241004	154600	38778300	4100	4100	4100	4100	0
253	20241004	154500	38778300	4100	4100	4100	4100	0
254	20241004	154400	38778300	4100	4100	4100	4100	0
255	20241004	154300	38778300	4100	4100	4100	4100	0
256	20241004	154200	38778300	4100	4100	4100	4100	0
257	20241004	154100	38778300	4100	4100	4100	4100	0
258	20241004	154000	38778300	4100	4100	4100	4100	0
259	20241004	153900	38778300	4100	4100	4100	4100	0
260	20241004	153800	38778300	4100	4100	4100	4100	0
261	20241004	153700	38778300	4100	4100	4100	4100	0
262	20241004	153600	38778300	4100	4100	4100	4100	0
263	20241004	153500	38778300	4100	4100	4100	4100	0
264	20241004	153400	38778300	4100	4100	4100	4100	0
265	20241004	153300	38778300	4100	4100	4100	4100	0
266	20241004	153200	38778300	4100	4100	4100	4100	0
267	20241004	153100	38778300	4100	4100	4100	4100	0
268	20241004	153000	38778300	4100	4100	4100	4100	324
269	20241004	152900	37449900	4095	4095	4095	4095	0
270	20241004	152800	37449900	4095	4095	4095	4095	0
271	20241004	152700	37449900	4095	4095	4095	4095	0
272	20241004	152600	37449900	4095	4095	4095	4095	0
273	20241004	152500	37449900	4095	4095	4095	4095	0
274	20241004	152400	37449900	4095	4095	4095	4095	0
275	20241004	152300	37449900	4095	4095	4095	4095	0
276	20241004	152200	37449900	4095	4095	4095	4095	0
277	20241004	152100	37449900	4095	4095	4095	4095	0
278	20241004	152000	37449900	4095	4095	4095	4095	0
279	20241004	151900	37449900	4095	4095	4095	4095	3
280	20241004	151800	37437615	4100	4100	4100	4100	595
281	20241004	151700	34998115	4095	4095	4095	4095	0
282	20241004	151600	34998115	4095	4095	4095	4095	0
283	20241004	151500	34998115	4095	4095	4095	4095	27
284	20241004	151400	34887550	4095	4095	4095	4095	0
285	20241004	151300	34887550	4095	4095	4095	4095	1
286	20241004	151200	34883455	4095	4095	4095	4095	0
287	20241004	151100	34883455	4095	4095	4095	4095	0
288	20241004	151000	34883455	4095	4095	4095	4095	3
289	20241004	150900	34871170	4095	4095	4095	4095	0
290	20241004	150800	34871170	4095	4095	4095	4095	0
291	20241004	150700	34871170	4095	4095	4095	4095	0
292	20241004	150600	34871170	4095	4095	4095	4095	0
293	20241004	150500	34871170	4095	4095	4095	4095	3
294	20241004	150400	34858885	4100	4100	4100	4100	0
295	20241004	150300	34858885	4100	4100	4100	4100	0
296	20241004	150200	34858885	4100	4100	4100	4100	0
297	20241004	150100	34858885	4100	4100	4100	4100	1000
298	20241004	150000	30758885	4090	4090	4090	4090	3
299	20241004	145900	30746615	4090	4090	4090	4090	0
300	20241004	145800	30746615	4090	4090	4090	4090	0
301	20241004	145700	30746615	4090	4090	4090	4090	0
302	20241004	145600	30746615	4090	4090	4090	4090	0
303	20241004	145500	30746615	4090	4090	4090	4090	3
304	20241004	145400	30734345	4090	4090	4090	4090	0
305	20241004	145300	30734345	4090	4095	4095	4090	181
306	20241004	145200	29994005	4100	4100	4100	4100	667
307	20241004	145100	27259305	4100	4100	4100	4100	0
308	20241004	145000	27259305	4100	4100	4100	4100	3
309	20241004	144900	27247005	4100	4100	4100	4100	0
310	20241004	144800	27247005	4100	4100	4100	4100	0
311	20241004	144700	27247005	4100	4100	4100	4100	0
312	20241004	144600	27247005	4100	4100	4100	4100	0
313	20241004	144500	27247005	4100	4125	4125	4100	4
314	20241004	144400	27230580	4100	4100	4100	4100	129
315	20241004	144300	26701680	4100	4100	4100	4100	0
316	20241004	144200	26701680	4100	4100	4100	4100	0
317	20241004	144100	26701680	4100	4100	4100	4100	0
318	20241004	144000	26701680	4100	4100	4100	4100	3
319	20241004	143900	26689380	4100	4100	4100	4100	0
320	20241004	143800	26689380	4100	4100	4100	4100	0
321	20241004	143700	26689380	4100	4100	4100	4100	0
322	20241004	143600	26689380	4100	4100	4100	4100	0
323	20241004	143500	26689380	4100	4100	4100	4100	3
324	20241004	143400	26677080	4100	4100	4100	4100	0
325	20241004	143300	26677080	4100	4100	4100	4100	0
326	20241004	143200	26677080	4100	4100	4100	4100	0
327	20241004	143100	26677080	4100	4100	4100	4100	0
328	20241004	143000	26677080	4100	4100	4100	4100	3
329	20241004	142900	26664780	4100	4100	4100	4100	0
330	20241004	142800	26664780	4100	4100	4100	4100	0
331	20241004	142700	26664780	4100	4100	4100	4100	0
332	20241004	142600	26664780	4100	4100	4100	4100	0
333	20241004	142500	26664780	4100	4100	4100	4100	3
334	20241004	142400	26652480	4100	4100	4100	4100	0
335	20241004	142300	26652480	4100	4100	4100	4100	0
336	20241004	142200	26652480	4100	4110	4110	4100	10
337	20241004	142100	26611470	4110	4110	4110	4110	0
338	20241004	142000	26611470	4110	4110	4110	4110	1
339	20241004	141900	26607360	4100	4100	4100	4100	0
340	20241004	141800	26607360	4100	4100	4100	4100	7
341	20241004	141700	26578660	4130	4130	4130	4130	0
342	20241004	141600	26578660	4130	4130	4130	4130	0
343	20241004	141500	26578660	4130	4130	4130	4130	0
344	20241004	141400	26578660	4130	4130	4130	4130	0
345	20241004	141300	26578660	4130	4130	4130	4130	0
346	20241004	141200	26578660	4130	4130	4130	4130	0
347	20241004	141100	26578660	4130	4110	4130	4110	102
348	20241004	141000	26158850	4105	4105	4105	4105	2
349	20241004	140900	26150640	4105	4105	4105	4105	0
350	20241004	140800	26150640	4105	4105	4105	4105	0
351	20241004	140700	26150640	4105	4105	4105	4105	0
352	20241004	140600	26150640	4105	4105	4105	4105	0
353	20241004	140500	26150640	4105	4105	4105	4105	3
354	20241004	140400	26138325	4125	4125	4125	4125	0
355	20241004	140300	26138325	4125	4125	4125	4125	0
356	20241004	140200	26138325	4125	4125	4125	4125	0
357	20241004	140100	26138325	4125	4125	4125	4125	10
358	20241004	140000	26097075	4125	4100	4125	4100	5
359	20241004	135900	26076525	4105	4105	4105	4105	0
360	20241004	135800	26076525	4105	4105	4105	4105	0
361	20241004	135700	26076525	4105	4120	4120	4105	503
362	20241004	135600	24009075	4120	4120	4120	4120	0
363	20241004	135500	24009075	4120	4120	4120	4120	3
364	20241004	135400	23996715	4120	4120	4120	4120	0
365	20241004	135300	23996715	4120	4120	4120	4120	0
366	20241004	135200	23996715	4120	4120	4120	4120	0
367	20241004	135100	23996715	4120	4120	4120	4120	0
368	20241004	135000	23996715	4120	4120	4120	4120	3
369	20241004	134900	23984355	4130	4130	4130	4130	1
370	20241004	134800	23980225	4120	4120	4120	4120	0
371	20241004	134700	23980225	4120	4120	4120	4120	0
372	20241004	134600	23980225	4120	4120	4120	4120	0
373	20241004	134500	23980225	4120	4120	4120	4120	3
374	20241004	134400	23967865	4120	4120	4120	4120	0
375	20241004	134300	23967865	4120	4120	4120	4120	0
376	20241004	134200	23967865	4120	4120	4120	4120	0
377	20241004	134100	23967865	4120	4120	4120	4120	0
378	20241004	134000	23967865	4120	4120	4120	4120	3
379	20241004	133900	23955505	4120	4120	4120	4120	0
380	20241004	133800	23955505	4120	4120	4120	4120	0
381	20241004	133700	23955505	4120	4120	4120	4120	0
382	20241004	133600	23955505	4120	4120	4120	4120	0
383	20241004	133500	23955505	4120	4120	4120	4120	3
384	20241004	133400	23943145	4120	4120	4120	4120	0
385	20241004	133300	23943145	4120	4120	4120	4120	0
386	20241004	133200	23943145	4120	4120	4120	4120	0
387	20241004	133100	23943145	4120	4120	4120	4120	0
388	20241004	133000	23943145	4120	4120	4120	4120	3
389	20241004	132900	23930785	4125	4135	4135	4125	388
390	20241004	132800	22327660	4135	4135	4135	4135	0
391	20241004	132700	22327660	4135	4135	4135	4135	0
392	20241004	132600	22327660	4135	4135	4135	4135	0
393	20241004	132500	22327660	4135	4135	4135	4135	3
394	20241004	132400	22315255	4140	4140	4140	4140	71
395	20241004	132300	22021315	4140	4140	4140	4140	0
396	20241004	132200	22021315	4140	4140	4140	4140	0
397	20241004	132100	22021315	4140	4140	4140	4140	0
398	20241004	132000	22021315	4140	4140	4140	4140	3
399	20241004	131900	22008895	4140	4140	4140	4140	0
400	20241004	131800	22008895	4140	4140	4140	4140	0
401	20241004	131700	22008895	4140	4140	4140	4140	0
402	20241004	131600	22008895	4140	4140	4140	4140	0
403	20241004	131500	22008895	4140	4140	4140	4140	3
404	20241004	131400	21996475	4145	4145	4145	4145	0
405	20241004	131300	21996475	4145	4145	4145	4145	0
406	20241004	131200	21996475	4145	4145	4145	4145	0
407	20241004	131100	21996475	4145	4145	4145	4145	0
408	20241004	131000	21996475	4145	4145	4145	4145	3
409	20241004	130900	21984040	4140	4140	4140	4140	0
410	20241004	130800	21984040	4140	4140	4140	4140	0
411	20241004	130700	21984040	4140	4140	4140	4140	0
412	20241004	130600	21984040	4140	4140	4140	4140	0
413	20241004	130500	21984040	4140	4140	4140	4140	3
414	20241004	130400	21971620	4150	4150	4150	4150	1
415	20241004	130300	21967470	4140	4140	4140	4140	0
416	20241004	130200	21967470	4140	4140	4140	4140	0
417	20241004	130100	21967470	4140	4140	4140	4140	0
418	20241004	130000	21967470	4140	4140	4140	4140	3
419	20241004	125900	21955050	4140	4140	4140	4140	51
420	20241004	125800	21743910	4140	4140	4140	4140	0
421	20241004	125700	21743910	4140	4140	4140	4140	0
422	20241004	125600	21743910	4140	4140	4140	4140	0
423	20241004	125500	21743910	4140	4140	4140	4140	3
424	20241004	125400	21731490	4150	4150	4150	4150	0
425	20241004	125300	21731490	4150	4150	4150	4150	0
426	20241004	125200	21731490	4150	4150	4150	4150	1
427	20241004	125100	21727340	4140	4140	4140	4140	0
428	20241004	125000	21727340	4140	4140	4140	4140	3
429	20241004	124900	21714920	4145	4155	4155	4145	419
430	20241004	124800	19976165	4155	4155	4155	4155	0
431	20241004	124700	19976165	4155	4155	4155	4155	0
432	20241004	124600	19976165	4155	4155	4155	4155	0
433	20241004	124500	19976165	4155	4155	4155	4155	3
434	20241004	124400	19963700	4160	4160	4160	4160	0
435	20241004	124300	19963700	4160	4160	4160	4160	0
436	20241004	124200	19963700	4160	4160	4160	4160	0
437	20241004	124100	19963700	4160	4160	4160	4160	0
438	20241004	124000	19963700	4160	4160	4160	4160	1
439	20241004	123900	19959540	4160	4160	4160	4160	0
440	20241004	123800	19959540	4160	4160	4160	4160	0
441	20241004	123700	19959540	4160	4160	4160	4160	0
442	20241004	123600	19959540	4160	4160	4160	4160	0
443	20241004	123500	19959540	4160	4160	4160	4160	3
444	20241004	123400	19947060	4160	4160	4160	4160	0
445	20241004	123300	19947060	4160	4160	4160	4160	0
446	20241004	123200	19947060	4160	4160	4160	4160	0
447	20241004	123100	19947060	4160	4160	4160	4160	0
448	20241004	123000	19947060	4160	4160	4160	4160	3
449	20241004	122900	19934580	4160	4160	4160	4160	0
450	20241004	122800	19934580	4160	4160	4160	4160	0
451	20241004	122700	19934580	4160	4160	4160	4160	0
452	20241004	122600	19934580	4160	4160	4160	4160	0
453	20241004	122500	19934580	4160	4160	4160	4160	3
454	20241004	122400	19922100	4155	4155	4155	4155	0
455	20241004	122300	19922100	4155	4155	4155	4155	0
456	20241004	122200	19922100	4155	4155	4155	4155	0
457	20241004	122100	19922100	4155	4155	4155	4155	0
458	20241004	122000	19922100	4155	4155	4155	4155	3
459	20241004	121900	19909635	4155	4155	4155	4155	0
460	20241004	121800	19909635	4155	4155	4155	4155	0
461	20241004	121700	19909635	4155	4155	4155	4155	0
462	20241004	121600	19909635	4155	4155	4155	4155	0
463	20241004	121500	19909635	4155	4155	4155	4155	3
464	20241004	121400	19897170	4155	4155	4155	4155	0
465	20241004	121300	19897170	4155	4155	4155	4155	0
466	20241004	121200	19897170	4155	4155	4155	4155	0
467	20241004	121100	19897170	4155	4155	4155	4155	0
468	20241004	121000	19897170	4155	4155	4155	4155	0
469	20241004	120900	19897170	4155	4165	4165	4155	1107
470	20241004	120800	15297345	4195	4195	4195	4195	0
471	20241004	120700	15297345	4195	4195	4195	4195	0
472	20241004	120600	15297345	4195	4195	4195	4195	0
473	20241004	120500	15297345	4195	4195	4195	4195	3
474	20241004	120400	15284760	4195	4195	4195	4195	0
475	20241004	120300	15284760	4195	4195	4195	4195	0
476	20241004	120200	15284760	4195	4195	4195	4195	0
477	20241004	120100	15284760	4195	4195	4195	4195	0
478	20241004	120000	15284760	4195	4195	4195	4195	0
479	20241004	115900	15284760	4195	4195	4195	4195	0
480	20241004	115800	15284760	4195	4195	4195	4195	24
481	20241004	115700	15184080	4195	4195	4195	4195	0
482	20241004	115600	15184080	4195	4195	4195	4195	0
483	20241004	115500	15184080	4195	4195	4195	4195	0
484	20241004	115400	15184080	4195	4195	4195	4195	0
485	20241004	115300	15184080	4195	4195	4195	4195	0
486	20241004	115200	15184080	4195	4195	4195	4195	0
487	20241004	115100	15184080	4195	4195	4195	4195	0
488	20241004	115000	15184080	4195	4195	4195	4195	0
489	20241004	114900	15184080	4195	4195	4195	4195	0
490	20241004	114800	15184080	4195	4195	4195	4195	0
491	20241004	114700	15184080	4195	4195	4195	4195	0
492	20241004	114600	15184080	4195	4195	4195	4195	0
493	20241004	114500	15184080	4195	4195	4195	4195	0
494	20241004	114400	15184080	4195	4195	4195	4195	0
495	20241004	114300	15184080	4195	4195	4195	4195	0
496	20241004	114200	15184080	4195	4195	4195	4195	0
497	20241004	114100	15184080	4195	4195	4195	4195	0
498	20241004	114000	15184080	4195	4195	4195	4195	0
499	20241004	113900	15184080	4195	4195	4195	4195	0
500	20241004	113800	15184080	4195	4195	4195	4195	0
501	20241004	113700	15184080	4195	4195	4195	4195	0
502	20241004	113600	15184080	4195	4195	4195	4195	0
503	20241004	113500	15184080	4195	4195	4195	4195	0
504	20241004	113400	15184080	4195	4195	4195	4195	0
505	20241004	113300	15184080	4195	4195	4195	4195	0
506	20241004	113200	15184080	4195	4195	4195	4195	0
507	20241004	113100	15184080	4195	4195	4195	4195	38
508	20241004	113000	15024670	4195	4195	4195	4195	3
509	20241004	112900	15012085	4195	4195	4195	4195	0
510	20241004	112800	15012085	4195	4195	4195	4195	0
511	20241004	112700	15012085	4195	4195	4195	4195	0
512	20241004	112600	15012085	4195	4195	4195	4195	0
513	20241004	112500	15012085	4195	4195	4195	4195	16
514	20241004	112400	14944965	4195	4205	4205	4195	974
515	20241004	112300	10858465	4205	4205	4205	4205	0
516	20241004	112200	10858465	4205	4205	4205	4205	0
517	20241004	112100	10858465	4205	4205	4205	4205	0
518	20241004	112000	10858465	4205	4205	4205	4205	2
519	20241004	111900	10850055	4210	4210	4210	4210	0
520	20241004	111800	10850055	4210	4210	4210	4210	0
521	20241004	111700	10850055	4210	4210	4210	4210	3
522	20241004	111600	10837425	4205	4205	4205	4205	0
523	20241004	111500	10837425	4205	4205	4205	4205	2
524	20241004	111400	10829015	4205	4205	4205	4205	0
525	20241004	111300	10829015	4205	4205	4205	4205	0
526	20241004	111200	10829015	4205	4205	4205	4205	0
527	20241004	111100	10829015	4205	4205	4205	4205	0
528	20241004	111000	10829015	4205	4205	4205	4205	2
529	20241004	110900	10820605	4205	4205	4205	4205	0
530	20241004	110800	10820605	4205	4205	4205	4205	0
531	20241004	110700	10820605	4205	4205	4205	4205	0
532	20241004	110600	10820605	4205	4205	4205	4205	0
533	20241004	110500	10820605	4205	4205	4205	4205	2
534	20241004	110400	10812195	4205	4205	4205	4205	0
535	20241004	110300	10812195	4205	4205	4205	4205	0
536	20241004	110200	10812195	4205	4205	4205	4205	0
537	20241004	110100	10812195	4205	4205	4205	4205	0
538	20241004	110000	10812195	4205	4205	4205	4205	2
539	20241004	105900	10803785	4205	4205	4205	4205	0
540	20241004	105800	10803785	4205	4205	4205	4205	0
541	20241004	105700	10803785	4205	4205	4205	4205	0
542	20241004	105600	10803785	4205	4205	4205	4205	0
543	20241004	105500	10803785	4205	4205	4205	4205	2
544	20241004	105400	10795375	4200	4200	4200	4200	0
545	20241004	105300	10795375	4200	4200	4200	4200	22
546	20241004	105200	10702975	4195	4195	4195	4195	0
547	20241004	105100	10702975	4195	4195	4195	4195	0
548	20241004	105000	10702975	4195	4195	4195	4195	2
549	20241004	104900	10694585	4195	4195	4195	4195	0
550	20241004	104800	10694585	4195	4195	4195	4195	0
551	20241004	104700	10694585	4195	4195	4195	4195	0
552	20241004	104600	10694585	4195	4195	4195	4195	1
553	20241004	104500	10690390	4195	4195	4195	4195	2
554	20241004	104400	10682000	4195	4195	4195	4195	0
555	20241004	104300	10682000	4195	4195	4195	4195	0
556	20241004	104200	10682000	4195	4195	4195	4195	0
557	20241004	104100	10682000	4195	4195	4195	4195	1
558	20241004	104000	10677805	4195	4195	4195	4195	2
559	20241004	103900	10669415	4195	4195	4195	4195	0
560	20241004	103800	10669415	4195	4195	4195	4195	0
561	20241004	103700	10669415	4195	4195	4195	4195	0
562	20241004	103600	10669415	4195	4195	4195	4195	0
563	20241004	103500	10669415	4195	4195	4195	4195	3
564	20241004	103400	10656830	4195	4195	4195	4195	0
565	20241004	103300	10656830	4195	4195	4195	4195	0
566	20241004	103200	10656830	4195	4195	4195	4195	0
567	20241004	103100	10656830	4195	4195	4195	4195	0
568	20241004	103000	10656830	4195	4195	4195	4195	2
569	20241004	102900	10648440	4200	4195	4200	4195	2
570	20241004	102800	10640045	4195	4195	4195	4195	0
571	20241004	102700	10640045	4195	4195	4195	4195	0
572	20241004	102600	10640045	4195	4195	4195	4195	0
573	20241004	102500	10640045	4195	4195	4195	4195	2
574	20241004	102400	10631655	4195	4195	4195	4195	0
575	20241004	102300	10631655	4195	4195	4195	4195	1
576	20241004	102200	10627460	4195	4195	4195	4195	0
577	20241004	102100	10627460	4195	4195	4195	4195	0
578	20241004	102000	10627460	4195	4195	4195	4195	2
579	20241004	101900	10619070	4195	4195	4195	4195	0
580	20241004	101800	10619070	4195	4195	4195	4195	1
581	20241004	101700	10614875	4195	4195	4195	4195	0
582	20241004	101600	10614875	4195	4195	4195	4195	0
583	20241004	101500	10614875	4195	4195	4195	4195	2
584	20241004	101400	10606485	4195	4195	4195	4195	0
585	20241004	101300	10606485	4195	4195	4195	4195	0
586	20241004	101200	10606485	4195	4195	4195	4195	1
587	20241004	101100	10602290	4195	4195	4195	4195	0
588	20241004	101000	10602290	4195	4195	4195	4195	2
589	20241004	100900	10593900	4195	4195	4195	4195	0
590	20241004	100800	10593900	4195	4195	4195	4195	0
591	20241004	100700	10593900	4195	4195	4195	4195	1
592	20241004	100600	10589705	4200	4200	4200	4200	7
593	20241004	100500	10560305	4195	4195	4195	4195	2
594	20241004	100400	10551915	4195	4195	4195	4195	0
595	20241004	100300	10551915	4195	4195	4195	4195	1
596	20241004	100200	10547720	4195	4195	4195	4195	1
597	20241004	100100	10543525	4160	4160	4160	4160	1
598	20241004	100000	10539365	4190	4190	4190	4190	18
599	20241004	095900	10463945	4190	4170	4190	4170	94
600	20241004	095800	10070915	4170	4155	4170	4155	381
601	20241004	095700	8482160	4155	4155	4155	4155	0
602	20241004	095600	8482160	4155	4155	4155	4155	0
603	20241004	095500	8482160	4155	4155	4155	4155	3
604	20241004	095400	8469695	4155	4155	4155	4155	0
605	20241004	095300	8469695	4155	4155	4155	4155	0
606	20241004	095200	8469695	4155	4155	4155	4155	0
607	20241004	095100	8469695	4155	4155	4155	4155	100
608	20241004	095000	8054195	4155	4160	4160	4155	24
609	20241004	094900	7954420	4160	4160	4160	4160	0
610	20241004	094800	7954420	4160	4160	4160	4160	0
611	20241004	094700	7954420	4160	4160	4160	4160	0
612	20241004	094600	7954420	4160	4165	4170	4160	102
613	20241004	094500	7530025	4160	4160	4160	4160	204
614	20241004	094400	6681385	4160	4170	4170	4160	272
615	20241004	094300	5547415	4170	4170	4170	4170	0
616	20241004	094200	5547415	4170	4170	4170	4170	1
617	20241004	094100	5543245	4230	4230	4230	4230	0
618	20241004	094000	5543245	4230	4230	4230	4230	0
619	20241004	093900	5543245	4230	4225	4230	4225	2
620	20241004	093800	5534790	4170	4170	4170	4170	1
621	20241004	093700	5530620	4230	4230	4230	4230	0
622	20241004	093600	5530620	4230	4230	4230	4230	0
623	20241004	093500	5530620	4230	4230	4230	4230	0
624	20241004	093400	5530620	4230	4230	4230	4230	0
625	20241004	093300	5530620	4230	4170	4230	4170	2
626	20241004	093200	5522220	4235	4235	4235	4235	568
627	20241004	093100	3116740	4235	4235	4235	4235	0
628	20241004	093000	3116740	4235	4235	4235	4235	2
629	20241004	092900	3108270	4235	4235	4235	4235	24
630	20241004	092800	3006630	4235	4235	4235	4235	0
631	20241004	092700	3006630	4235	4235	4235	4235	1
632	20241004	092600	3002395	4235	4245	4245	4235	31
633	20241004	092500	2870810	4235	4235	4235	4235	2
634	20241004	092400	2862340	4235	4235	4235	4235	0
635	20241004	092300	2862340	4235	4235	4235	4235	0
636	20241004	092200	2862340	4235	4235	4235	4235	0
637	20241004	092100	2862340	4235	4235	4235	4235	1
638	20241004	092000	2858105	4235	4235	4235	4235	2
639	20241004	091900	2849635	4235	4235	4235	4235	0
640	20241004	091800	2849635	4235	4235	4235	4235	0
641	20241004	091700	2849635	4235	4235	4235	4235	0
642	20241004	091600	2849635	4235	4235	4235	4235	29
643	20241004	091500	2726820	4235	4235	4235	4235	104
644	20241004	091400	2286380	4235	4235	4235	4235	0
645	20241004	091300	2286380	4235	4235	4235	4235	0
646	20241004	091200	2286380	4235	4235	4235	4235	0
647	20241004	091100	2286380	4235	4235	4235	4235	0
648	20241004	091000	2286380	4235	4235	4235	4235	3
649	20241004	090900	2273675	4235	4235	4235	4235	0
650	20241004	090800	2273675	4235	4235	4235	4235	57
651	20241004	090700	2032280	4275	4275	4275	4275	0
652	20241004	090600	2032280	4275	4275	4275	4275	0
653	20241004	090500	2032280	4275	4275	4275	4275	0
654	20241004	090400	2032280	4275	4275	4275	4275	0
655	20241004	090300	2032280	4275	4275	4275	4275	0
656	20241004	090200	2032280	4275	4275	4275	4275	1
657	20241004	090100	2028005	4155	4155	4155	4155	0
658	20241004	090000	2028005	4155	4150	4155	4150	192