KissMeData/086040/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195900	76279165	4065	4065	4065	4065	628
3	20241004	195800	76279165	4065	4065	4065	4065	0
4	20241004	195700	76279165	4065	4065	4065	4065	0
5	20241004	195600	76279165	4065	4065	4065	4065	0
6	20241004	195500	76279165	4065	4065	4065	4065	0
7	20241004	195400	76279165	4065	4065	4065	4065	0
8	20241004	195300	76279165	4065	4065	4065	4065	0
9	20241004	195200	76279165	4065	4065	4065	4065	0
10	20241004	195100	76279165	4065	4065	4065	4065	0
11	20241004	195000	76279165	4065	4065	4065	4065	0
12	20241004	194900	76279165	4065	4065	4065	4065	0
13	20241004	194800	76279165	4065	4065	4065	4065	0
14	20241004	194700	76279165	4065	4065	4065	4065	0
15	20241004	194600	76279165	4065	4065	4065	4065	0
16	20241004	194500	76279165	4065	4065	4065	4065	0
17	20241004	194400	76279165	4065	4065	4065	4065	0
18	20241004	194300	76279165	4065	4065	4065	4065	0
19	20241004	194200	76279165	4065	4065	4065	4065	0
20	20241004	194100	76279165	4065	4065	4065	4065	0
21	20241004	194000	76279165	4065	4065	4065	4065	0
22	20241004	193900	76279165	4065	4065	4065	4065	0
23	20241004	193800	76279165	4065	4065	4065	4065	0
24	20241004	193700	76279165	4065	4065	4065	4065	0
25	20241004	193600	76279165	4065	4065	4065	4065	0
26	20241004	193500	76279165	4065	4065	4065	4065	0
27	20241004	193400	76279165	4065	4065	4065	4065	0
28	20241004	193300	76279165	4065	4065	4065	4065	0
29	20241004	193200	76279165	4065	4065	4065	4065	0
30	20241004	193100	76279165	4065	4065	4065	4065	0
31	20241004	193000	76279165	4065	4065	4065	4065	0
32	20241004	192900	76279165	4065	4065	4065	4065	628
33	20241004	192800	76279165	4065	4065	4065	4065	0
34	20241004	192700	76279165	4065	4065	4065	4065	0
35	20241004	192600	76279165	4065	4065	4065	4065	0
36	20241004	192500	76279165	4065	4065	4065	4065	0
37	20241004	192400	76279165	4065	4065	4065	4065	0
38	20241004	192300	76279165	4065	4065	4065	4065	0
39	20241004	192200	76279165	4065	4065	4065	4065	0
40	20241004	192100	76279165	4065	4065	4065	4065	0
41	20241004	192000	76279165	4065	4065	4065	4065	0
42	20241004	191900	76279165	4065	4065	4065	4065	0
43	20241004	191800	76279165	4065	4065	4065	4065	0
44	20241004	191700	76279165	4065	4065	4065	4065	0
45	20241004	191600	76279165	4065	4065	4065	4065	0
46	20241004	191500	76279165	4065	4065	4065	4065	0
47	20241004	191400	76279165	4065	4065	4065	4065	0
48	20241004	191300	76279165	4065	4065	4065	4065	0
49	20241004	191200	76279165	4065	4065	4065	4065	0
50	20241004	191100	76279165	4065	4065	4065	4065	0
51	20241004	191000	76279165	4065	4065	4065	4065	0
52	20241004	190900	76279165	4065	4065	4065	4065	0
53	20241004	190800	76279165	4065	4065	4065	4065	0
54	20241004	190700	76279165	4065	4065	4065	4065	0
55	20241004	190600	76279165	4065	4065	4065	4065	0
56	20241004	190500	76279165	4065	4065	4065	4065	0
57	20241004	190400	76279165	4065	4065	4065	4065	0
58	20241004	190300	76279165	4065	4065	4065	4065	0
59	20241004	190200	76279165	4065	4065	4065	4065	0
60	20241004	190100	76279165	4065	4065	4065	4065	0
61	20241004	190000	76279165	4065	4065	4065	4065	0
62	20241004	185900	76279165	4065	4065	4065	4065	628
63	20241004	185800	76279165	4065	4065	4065	4065	0
64	20241004	185700	76279165	4065	4065	4065	4065	0
65	20241004	185600	76279165	4065	4065	4065	4065	0
66	20241004	185500	76279165	4065	4065	4065	4065	0
67	20241004	185400	76279165	4065	4065	4065	4065	0
68	20241004	185300	76279165	4065	4065	4065	4065	0
69	20241004	185200	76279165	4065	4065	4065	4065	0
70	20241004	185100	76279165	4065	4065	4065	4065	0
71	20241004	185000	76279165	4065	4065	4065	4065	0
72	20241004	184900	76279165	4065	4065	4065	4065	0
73	20241004	184800	76279165	4065	4065	4065	4065	0
74	20241004	184700	76279165	4065	4065	4065	4065	0
75	20241004	184600	76279165	4065	4065	4065	4065	0
76	20241004	184500	76279165	4065	4065	4065	4065	0
77	20241004	184400	76279165	4065	4065	4065	4065	0
78	20241004	184300	76279165	4065	4065	4065	4065	0
79	20241004	184200	76279165	4065	4065	4065	4065	0
80	20241004	184100	76279165	4065	4065	4065	4065	0
81	20241004	184000	76279165	4065	4065	4065	4065	0
82	20241004	183900	76279165	4065	4065	4065	4065	0
83	20241004	183800	76279165	4065	4065	4065	4065	0
84	20241004	183700	76279165	4065	4065	4065	4065	0
85	20241004	183600	76279165	4065	4065	4065	4065	0
86	20241004	183500	76279165	4065	4065	4065	4065	0
87	20241004	183400	76279165	4065	4065	4065	4065	0
88	20241004	183300	76279165	4065	4065	4065	4065	0
89	20241004	183200	76279165	4065	4065	4065	4065	0
90	20241004	183100	76279165	4065	4065	4065	4065	0
91	20241004	183000	76279165	4065	4065	4065	4065	0
92	20241004	182900	76279165	4065	4065	4065	4065	628
93	20241004	182800	76279165	4065	4065	4065	4065	0
94	20241004	182700	76279165	4065	4065	4065	4065	0
95	20241004	182600	76279165	4065	4065	4065	4065	0
96	20241004	182500	76279165	4065	4065	4065	4065	0
97	20241004	182400	76279165	4065	4065	4065	4065	0
98	20241004	182300	76279165	4065	4065	4065	4065	0
99	20241004	182200	76279165	4065	4065	4065	4065	0
100	20241004	182100	76279165	4065	4065	4065	4065	0
101	20241004	182000	76279165	4065	4065	4065	4065	0
102	20241004	181900	76279165	4065	4065	4065	4065	0
103	20241004	181800	76279165	4065	4065	4065	4065	0
104	20241004	181700	76279165	4065	4065	4065	4065	0
105	20241004	181600	76279165	4065	4065	4065	4065	0
106	20241004	181500	76279165	4065	4065	4065	4065	0
107	20241004	181400	76279165	4065	4065	4065	4065	0
108	20241004	181300	76279165	4065	4065	4065	4065	0
109	20241004	181200	76279165	4065	4065	4065	4065	0
110	20241004	181100	76279165	4065	4065	4065	4065	0
111	20241004	181000	76279165	4065	4065	4065	4065	0
112	20241004	180900	76279165	4065	4065	4065	4065	0
113	20241004	180800	76279165	4065	4065	4065	4065	0
114	20241004	180700	76279165	4065	4065	4065	4065	0
115	20241004	180600	76279165	4065	4065	4065	4065	0
116	20241004	180500	76279165	4065	4065	4065	4065	0
117	20241004	180400	76279165	4065	4065	4065	4065	0
118	20241004	180300	76279165	4065	4065	4065	4065	0
119	20241004	180200	76279165	4065	4065	4065	4065	0
120	20241004	180100	76279165	4065	4065	4065	4065	0
121	20241004	180000	76279165	4065	4065	4065	4065	0
122	20241004	175900	76279165	4065	4065	4065	4065	628
123	20241004	175800	76279165	4065	4065	4065	4065	0
124	20241004	175700	76279165	4065	4065	4065	4065	0
125	20241004	175600	76279165	4065	4065	4065	4065	0
126	20241004	175500	76279165	4065	4065	4065	4065	0
127	20241004	175400	76279165	4065	4065	4065	4065	0
128	20241004	175300	76279165	4065	4065	4065	4065	0
129	20241004	175200	76279165	4065	4065	4065	4065	0
130	20241004	175100	76279165	4065	4065	4065	4065	0
131	20241004	175000	76279165	4065	4065	4065	4065	0
132	20241004	174900	76279165	4065	4065	4065	4065	0
133	20241004	174800	76279165	4065	4065	4065	4065	0
134	20241004	174700	76279165	4065	4065	4065	4065	0
135	20241004	174600	76279165	4065	4065	4065	4065	0
136	20241004	174500	76279165	4065	4065	4065	4065	0
137	20241004	174400	76279165	4065	4065	4065	4065	0
138	20241004	174300	76279165	4065	4065	4065	4065	0
139	20241004	174200	76279165	4065	4065	4065	4065	0
140	20241004	174100	76279165	4065	4065	4065	4065	0
141	20241004	174000	76279165	4065	4065	4065	4065	0
142	20241004	173900	76279165	4065	4065	4065	4065	0
143	20241004	173800	76279165	4065	4065	4065	4065	0
144	20241004	173700	76279165	4065	4065	4065	4065	0
145	20241004	173600	76279165	4065	4065	4065	4065	0
146	20241004	173500	76279165	4065	4065	4065	4065	0
147	20241004	173400	76279165	4065	4065	4065	4065	0
148	20241004	173300	76279165	4065	4065	4065	4065	0
149	20241004	173200	76279165	4065	4065	4065	4065	0
150	20241004	173100	76279165	4065	4065	4065	4065	0
151	20241004	173000	76279165	4065	4065	4065	4065	0
152	20241004	172900	76279165	4065	4065	4065	4065	628
153	20241004	172800	76279165	4065	4065	4065	4065	0
154	20241004	172700	76279165	4065	4065	4065	4065	0
155	20241004	172600	76279165	4065	4065	4065	4065	0
156	20241004	172500	76279165	4065	4065	4065	4065	0
157	20241004	172400	76279165	4065	4065	4065	4065	0
158	20241004	172300	76279165	4065	4065	4065	4065	0
159	20241004	172200	76279165	4065	4065	4065	4065	0
160	20241004	172100	76279165	4065	4065	4065	4065	0
161	20241004	172000	76279165	4065	4065	4065	4065	0
162	20241004	171900	76279165	4065	4065	4065	4065	0
163	20241004	171800	76279165	4065	4065	4065	4065	0
164	20241004	171700	76279165	4065	4065	4065	4065	0
165	20241004	171600	76279165	4065	4065	4065	4065	0
166	20241004	171500	76279165	4065	4065	4065	4065	0
167	20241004	171400	76279165	4065	4065	4065	4065	0
168	20241004	171300	76279165	4065	4065	4065	4065	0
169	20241004	171200	76279165	4065	4065	4065	4065	0
170	20241004	171100	76279165	4065	4065	4065	4065	0
171	20241004	171000	76279165	4065	4065	4065	4065	0
172	20241004	170900	76279165	4065	4065	4065	4065	0
173	20241004	170800	76279165	4065	4065	4065	4065	0
174	20241004	170700	76279165	4065	4065	4065	4065	0
175	20241004	170600	76279165	4065	4065	4065	4065	0
176	20241004	170500	76279165	4065	4065	4065	4065	0
177	20241004	170400	76279165	4065	4065	4065	4065	0
178	20241004	170300	76279165	4065	4065	4065	4065	0
179	20241004	170200	76279165	4065	4065	4065	4065	0
180	20241004	170100	76279165	4065	4065	4065	4065	0
181	20241004	170000	76279165	4065	4065	4065	4065	0
182	20241004	165900	76279165	4065	4065	4065	4065	628
183	20241004	165800	76279165	4065	4065	4065	4065	0
184	20241004	165700	76279165	4065	4065	4065	4065	0
185	20241004	165600	76279165	4065	4065	4065	4065	0
186	20241004	165500	76279165	4065	4065	4065	4065	0
187	20241004	165400	76279165	4065	4065	4065	4065	0
188	20241004	165300	76279165	4065	4065	4065	4065	0
189	20241004	165200	76279165	4065	4065	4065	4065	0
190	20241004	165100	76279165	4065	4065	4065	4065	0
191	20241004	165000	76279165	4065	4065	4065	4065	0
192	20241004	164900	76279165	4065	4065	4065	4065	0
193	20241004	164800	76279165	4065	4065	4065	4065	0
194	20241004	164700	76279165	4065	4065	4065	4065	0
195	20241004	164600	76279165	4065	4065	4065	4065	0
196	20241004	164500	76279165	4065	4065	4065	4065	0
197	20241004	164400	76279165	4065	4065	4065	4065	0
198	20241004	164300	76279165	4065	4065	4065	4065	0
199	20241004	164200	76279165	4065	4065	4065	4065	0
200	20241004	164100	76279165	4065	4065	4065	4065	0
201	20241004	164000	76279165	4065	4065	4065	4065	0
202	20241004	163900	76279165	4065	4065	4065	4065	0
203	20241004	163800	76279165	4065	4065	4065	4065	0
204	20241004	163700	76279165	4065	4065	4065	4065	0
205	20241004	163600	76279165	4065	4065	4065	4065	0
206	20241004	163500	76279165	4065	4065	4065	4065	0
207	20241004	163400	76279165	4065	4065	4065	4065	0
208	20241004	163300	76279165	4065	4065	4065	4065	0
209	20241004	163200	76279165	4065	4065	4065	4065	0
210	20241004	163100	76279165	4065	4065	4065	4065	0
211	20241004	163000	76279165	4065	4065	4065	4065	0
212	20241004	162900	76279165	4065	4065	4065	4065	628
213	20241004	162800	76279165	4065	4065	4065	4065	0
214	20241004	162700	76279165	4065	4065	4065	4065	0
215	20241004	162600	76279165	4065	4065	4065	4065	0
216	20241004	162500	76279165	4065	4065	4065	4065	0
217	20241004	162400	76279165	4065	4065	4065	4065	0
218	20241004	162300	76279165	4065	4065	4065	4065	0
219	20241004	162200	76279165	4065	4065	4065	4065	0
220	20241004	162100	76279165	4065	4065	4065	4065	0
221	20241004	162000	76279165	4065	4065	4065	4065	0
222	20241004	161900	76279165	4065	4065	4065	4065	0
223	20241004	161800	76279165	4065	4065	4065	4065	0
224	20241004	161700	76279165	4065	4065	4065	4065	0
225	20241004	161600	76279165	4065	4065	4065	4065	0
226	20241004	161500	76279165	4065	4065	4065	4065	0
227	20241004	161400	76279165	4065	4065	4065	4065	0
228	20241004	161300	76279165	4065	4065	4065	4065	0
229	20241004	161200	76279165	4065	4065	4065	4065	0
230	20241004	161100	76279165	4065	4065	4065	4065	0
231	20241004	161000	76279165	4065	4065	4065	4065	0
232	20241004	160900	76279165	4065	4065	4065	4065	0
233	20241004	160800	76279165	4065	4065	4065	4065	0
234	20241004	160700	76279165	4065	4065	4065	4065	0
235	20241004	160600	76279165	4065	4065	4065	4065	0
236	20241004	160500	76279165	4065	4065	4065	4065	0
237	20241004	160400	76279165	4065	4065	4065	4065	0
238	20241004	160300	76279165	4065	4065	4065	4065	0
239	20241004	160200	76279165	4065	4065	4065	4065	0
240	20241004	160100	76279165	4065	4065	4065	4065	0
241	20241004	160000	76279165	4065	4065	4065	4065	0
242	20241004	155900	76279165	4065	4065	4065	4065	628
243	20241004	155800	76279165	4065	4065	4065	4065	0
244	20241004	155700	76279165	4065	4065	4065	4065	0
245	20241004	155600	76279165	4065	4065	4065	4065	0
246	20241004	155500	76279165	4065	4065	4065	4065	0
247	20241004	155400	76279165	4065	4065	4065	4065	0
248	20241004	155300	76279165	4065	4065	4065	4065	0
249	20241004	155200	76279165	4065	4065	4065	4065	0
250	20241004	155100	76279165	4065	4065	4065	4065	0
251	20241004	155000	76279165	4065	4065	4065	4065	0
252	20241004	154900	76279165	4065	4065	4065	4065	0
253	20241004	154800	76279165	4065	4065	4065	4065	0
254	20241004	154700	76279165	4065	4065	4065	4065	0
255	20241004	154600	76279165	4065	4065	4065	4065	0
256	20241004	154500	76279165	4065	4065	4065	4065	0
257	20241004	154400	76279165	4065	4065	4065	4065	0
258	20241004	154300	76279165	4065	4065	4065	4065	0
259	20241004	154200	76279165	4065	4065	4065	4065	0
260	20241004	154100	76279165	4065	4065	4065	4065	0
261	20241004	154000	76279165	4065	4065	4065	4065	0
262	20241004	153900	76279165	4065	4065	4065	4065	0
263	20241004	153800	76279165	4065	4065	4065	4065	0
264	20241004	153700	76279165	4065	4065	4065	4065	0
265	20241004	153600	76279165	4065	4065	4065	4065	0
266	20241004	153500	76279165	4065	4065	4065	4065	0
267	20241004	153400	76279165	4065	4065	4065	4065	0
268	20241004	153300	76279165	4065	4065	4065	4065	0
269	20241004	153200	76279165	4065	4065	4065	4065	0
270	20241004	153100	76279165	4065	4065	4065	4065	0
271	20241004	153000	76279165	4065	4065	4065	4065	628
272	20241004	152900	73726345	4065	4065	4065	4065	0
273	20241004	152800	73726345	4065	4065	4065	4065	0
274	20241004	152700	73726345	4065	4065	4065	4065	0
275	20241004	152600	73726345	4065	4065	4065	4065	0
276	20241004	152500	73726345	4065	4065	4065	4065	0
277	20241004	152400	73726345	4065	4065	4065	4065	0
278	20241004	152300	73726345	4065	4065	4065	4065	0
279	20241004	152200	73726345	4065	4065	4065	4065	0
280	20241004	152100	73726345	4065	4065	4065	4065	0
281	20241004	152000	73726345	4065	4065	4065	4065	0
282	20241004	151900	73726345	4065	4070	4070	4065	133
283	20241004	151800	73185050	4065	4085	4085	4065	2328
284	20241004	151700	63704950	4080	4085	4090	4080	635
285	20241004	151600	61113630	4085	4090	4090	4085	3
286	20241004	151500	61101370	4080	4080	4080	4080	0
287	20241004	151400	61101370	4080	4080	4080	4080	0
288	20241004	151300	61101370	4080	4080	4090	4080	6
289	20241004	151200	61076865	4085	4080	4090	4080	5
290	20241004	151100	61056445	4090	4085	4090	4085	2
291	20241004	151000	61048270	4080	4080	4080	4080	0
292	20241004	150900	61048270	4080	4080	4080	4080	0
293	20241004	150800	61048270	4080	4080	4080	4080	0
294	20241004	150700	61048270	4080	4080	4080	4080	0
295	20241004	150600	61048270	4080	4085	4085	4080	11
296	20241004	150500	61003340	4080	4080	4080	4080	0
297	20241004	150400	61003340	4080	4080	4080	4080	0
298	20241004	150300	61003340	4080	4080	4080	4080	0
299	20241004	150200	61003340	4080	4080	4080	4080	195
300	20241004	150100	60207740	4090	4085	4090	4085	24
301	20241004	150000	60109640	4080	4090	4090	4080	685
302	20241004	145900	57311195	4090	4090	4090	4090	2
303	20241004	145800	57303015	4090	4090	4090	4090	0
304	20241004	145700	57303015	4090	4090	4090	4090	0
305	20241004	145600	57303015	4090	4090	4090	4090	0
306	20241004	145500	57303015	4090	4090	4090	4090	4
307	20241004	145400	57286655	4090	4090	4090	4090	0
308	20241004	145300	57286655	4090	4090	4090	4090	0
309	20241004	145200	57286655	4090	4090	4090	4090	0
310	20241004	145100	57286655	4090	4095	4095	4090	116
311	20241004	145000	56811865	4095	4095	4095	4095	9
312	20241004	144900	56775010	4100	4100	4100	4100	5
313	20241004	144800	56754510	4100	4100	4100	4100	0
314	20241004	144700	56754510	4100	4100	4100	4100	0
315	20241004	144600	56754510	4100	4100	4100	4100	0
316	20241004	144500	56754510	4100	4100	4100	4100	0
317	20241004	144400	56754510	4100	4100	4100	4100	0
318	20241004	144300	56754510	4100	4100	4100	4100	0
319	20241004	144200	56754510	4100	4100	4100	4100	0
320	20241004	144100	56754510	4100	4100	4100	4100	1
321	20241004	144000	56750410	4095	4095	4095	4095	0
322	20241004	143900	56750410	4095	4095	4095	4095	1
323	20241004	143800	56746315	4100	4100	4100	4100	0
324	20241004	143700	56746315	4100	4100	4100	4100	0
325	20241004	143600	56746315	4100	4100	4100	4100	123
326	20241004	143500	56242015	4115	4115	4115	4115	88
327	20241004	143400	55879895	4115	4115	4115	4115	12
328	20241004	143300	55830515	4120	4120	4120	4120	0
329	20241004	143200	55830515	4120	4120	4120	4120	0
330	20241004	143100	55830515	4120	4120	4120	4120	0
331	20241004	143000	55830515	4120	4120	4120	4120	0
332	20241004	142900	55830515	4120	4120	4120	4120	0
333	20241004	142800	55830515	4120	4120	4120	4120	1
334	20241004	142700	55826395	4100	4100	4100	4100	0
335	20241004	142600	55826395	4100	4100	4100	4100	0
336	20241004	142500	55826395	4100	4100	4100	4100	0
337	20241004	142400	55826395	4100	4100	4100	4100	5
338	20241004	142300	55805895	4100	4100	4100	4100	0
339	20241004	142200	55805895	4100	4100	4100	4100	0
340	20241004	142100	55805895	4100	4100	4100	4100	0
341	20241004	142000	55805895	4100	4100	4100	4100	0
342	20241004	141900	55805895	4100	4100	4100	4100	36
343	20241004	141800	55658295	4125	4125	4125	4125	0
344	20241004	141700	55658295	4125	4125	4125	4125	0
345	20241004	141600	55658295	4125	4125	4125	4125	0
346	20241004	141500	55658295	4125	4125	4125	4125	0
347	20241004	141400	55658295	4125	4125	4125	4125	0
348	20241004	141300	55658295	4125	4125	4125	4125	0
349	20241004	141200	55658295	4125	4125	4125	4125	0
350	20241004	141100	55658295	4125	4125	4125	4125	0
351	20241004	141000	55658295	4125	4125	4125	4125	0
352	20241004	140900	55658295	4125	4125	4125	4125	0
353	20241004	140800	55658295	4125	4125	4125	4125	0
354	20241004	140700	55658295	4125	4125	4125	4125	0
355	20241004	140600	55658295	4125	4125	4125	4125	0
356	20241004	140500	55658295	4125	4125	4125	4125	0
357	20241004	140400	55658295	4125	4125	4125	4125	0
358	20241004	140300	55658295	4125	4125	4125	4125	0
359	20241004	140200	55658295	4125	4125	4125	4125	0
360	20241004	140100	55658295	4125	4125	4125	4125	0
361	20241004	140000	55658295	4125	4120	4125	4120	111
362	20241004	135900	55200920	4120	4120	4120	4120	1
363	20241004	135800	55196800	4115	4115	4115	4115	0
364	20241004	135700	55196800	4115	4115	4115	4115	2
365	20241004	135600	55188570	4115	4115	4115	4115	0
366	20241004	135500	55188570	4115	4115	4115	4115	0
367	20241004	135400	55188570	4115	4115	4115	4115	0
368	20241004	135300	55188570	4115	4115	4115	4115	0
369	20241004	135200	55188570	4115	4115	4115	4115	0
370	20241004	135100	55188570	4115	4115	4115	4115	0
371	20241004	135000	55188570	4115	4115	4115	4115	0
372	20241004	134900	55188570	4115	4115	4115	4115	0
373	20241004	134800	55188570	4115	4115	4115	4115	0
374	20241004	134700	55188570	4115	4115	4115	4115	0
375	20241004	134600	55188570	4115	4115	4115	4115	0
376	20241004	134500	55188570	4115	4115	4115	4115	0
377	20241004	134400	55188570	4115	4115	4115	4115	0
378	20241004	134300	55188570	4115	4115	4115	4115	0
379	20241004	134200	55188570	4115	4115	4115	4115	0
380	20241004	134100	55188570	4115	4115	4115	4115	0
381	20241004	134000	55188570	4115	4115	4115	4115	0
382	20241004	133900	55188570	4115	4115	4115	4115	0
383	20241004	133800	55188570	4115	4115	4115	4115	0
384	20241004	133700	55188570	4115	4115	4115	4115	0
385	20241004	133600	55188570	4115	4115	4115	4115	0
386	20241004	133500	55188570	4115	4115	4115	4115	2
387	20241004	133400	55180340	4120	4120	4120	4120	0
388	20241004	133300	55180340	4120	4120	4120	4120	0
389	20241004	133200	55180340	4120	4120	4120	4120	0
390	20241004	133100	55180340	4120	4120	4120	4120	0
391	20241004	133000	55180340	4120	4120	4120	4120	0
392	20241004	132900	55180340	4120	4120	4120	4120	0
393	20241004	132800	55180340	4120	4120	4120	4120	0
394	20241004	132700	55180340	4120	4120	4120	4120	0
395	20241004	132600	55180340	4120	4120	4120	4120	0
396	20241004	132500	55180340	4120	4120	4120	4120	0
397	20241004	132400	55180340	4120	4120	4120	4120	0
398	20241004	132300	55180340	4120	4120	4120	4120	0
399	20241004	132200	55180340	4120	4120	4120	4120	0
400	20241004	132100	55180340	4120	4120	4120	4120	0
401	20241004	132000	55180340	4120	4120	4120	4120	0
402	20241004	131900	55180340	4120	4120	4120	4120	0
403	20241004	131800	55180340	4120	4120	4120	4120	0
404	20241004	131700	55180340	4120	4120	4120	4120	0
405	20241004	131600	55180340	4120	4120	4120	4120	5
406	20241004	131500	55159740	4120	4120	4120	4120	0
407	20241004	131400	55159740	4120	4120	4120	4120	0
408	20241004	131300	55159740	4120	4120	4120	4120	0
409	20241004	131200	55159740	4120	4120	4120	4120	0
410	20241004	131100	55159740	4120	4120	4120	4120	0
411	20241004	131000	55159740	4120	4120	4120	4120	0
412	20241004	130900	55159740	4120	4120	4120	4115	4
413	20241004	130800	55143270	4100	4100	4100	4100	0
414	20241004	130700	55143270	4100	4100	4100	4100	0
415	20241004	130600	55143270	4100	4100	4100	4100	0
416	20241004	130500	55143270	4100	4100	4100	4100	0
417	20241004	130400	55143270	4100	4100	4100	4100	0
418	20241004	130300	55143270	4100	4100	4100	4100	0
419	20241004	130200	55143270	4100	4100	4100	4100	0
420	20241004	130100	55143270	4100	4100	4100	4100	81
421	20241004	130000	54811170	4100	4100	4100	4100	0
422	20241004	125900	54811170	4100	4100	4100	4100	10
423	20241004	125800	54770170	4100	4100	4100	4100	0
424	20241004	125700	54770170	4100	4100	4100	4100	3
425	20241004	125600	54757870	4100	4100	4100	4100	0
426	20241004	125500	54757870	4100	4100	4100	4100	0
427	20241004	125400	54757870	4100	4100	4100	4100	0
428	20241004	125300	54757870	4100	4100	4100	4100	0
429	20241004	125200	54757870	4100	4100	4100	4100	0
430	20241004	125100	54757870	4100	4100	4100	4100	0
431	20241004	125000	54757870	4100	4100	4100	4100	300
432	20241004	124900	53527870	4100	4100	4100	4100	0
433	20241004	124800	53527870	4100	4100	4100	4100	0
434	20241004	124700	53527870	4100	4100	4100	4100	0
435	20241004	124600	53527870	4100	4100	4100	4100	0
436	20241004	124500	53527870	4100	4100	4100	4100	0
437	20241004	124400	53527870	4100	4100	4100	4100	0
438	20241004	124300	53527870	4100	4100	4100	4100	0
439	20241004	124200	53527870	4100	4100	4100	4100	0
440	20241004	124100	53527870	4100	4100	4100	4100	0
441	20241004	124000	53527870	4100	4100	4100	4100	1137
442	20241004	123900	48866170	4120	4120	4120	4120	0
443	20241004	123800	48866170	4120	4120	4120	4120	0
444	20241004	123700	48866170	4120	4120	4120	4120	0
445	20241004	123600	48866170	4120	4105	4120	4105	3
446	20241004	123500	48853840	4105	4105	4105	4105	98
447	20241004	123400	48451550	4105	4105	4105	4105	0
448	20241004	123300	48451550	4105	4105	4105	4105	0
449	20241004	123200	48451550	4105	4105	4105	4105	164
450	20241004	123100	47778330	4105	4105	4105	4105	0
451	20241004	123000	47778330	4105	4105	4105	4105	0
452	20241004	122900	47778330	4105	4105	4105	4105	0
453	20241004	122800	47778330	4105	4105	4105	4105	0
454	20241004	122700	47778330	4105	4105	4105	4105	0
455	20241004	122600	47778330	4105	4105	4105	4105	0
456	20241004	122500	47778330	4105	4105	4105	4105	0
457	20241004	122400	47778330	4105	4105	4105	4105	1
458	20241004	122300	47774225	4120	4120	4120	4120	0
459	20241004	122200	47774225	4120	4120	4120	4120	0
460	20241004	122100	47774225	4120	4120	4120	4120	0
461	20241004	122000	47774225	4120	4115	4120	4110	38
462	20241004	121900	47617920	4120	4120	4120	4120	0
463	20241004	121800	47617920	4120	4120	4120	4120	0
464	20241004	121700	47617920	4120	4120	4120	4120	0
465	20241004	121600	47617920	4120	4120	4120	4120	0
466	20241004	121500	47617920	4120	4120	4120	4120	0
467	20241004	121400	47617920	4120	4120	4120	4120	0
468	20241004	121300	47617920	4120	4120	4120	4120	2
469	20241004	121200	47609680	4120	4120	4120	4120	0
470	20241004	121100	47609680	4120	4120	4120	4120	0
471	20241004	121000	47609680	4120	4120	4120	4120	0
472	20241004	120900	47609680	4120	4120	4120	4120	0
473	20241004	120800	47609680	4120	4120	4120	4120	0
474	20241004	120700	47609680	4120	4120	4120	4120	0
475	20241004	120600	47609680	4120	4120	4120	4120	0
476	20241004	120500	47609680	4120	4120	4120	4120	0
477	20241004	120400	47609680	4120	4120	4120	4120	0
478	20241004	120300	47609680	4120	4120	4120	4120	0
479	20241004	120200	47609680	4120	4120	4120	4120	0
480	20241004	120100	47609680	4120	4120	4120	4120	0
481	20241004	120000	47609680	4120	4120	4120	4120	0
482	20241004	115900	47609680	4120	4120	4120	4120	0
483	20241004	115800	47609680	4120	4120	4120	4120	0
484	20241004	115700	47609680	4120	4120	4120	4120	0
485	20241004	115600	47609680	4120	4120	4120	4120	0
486	20241004	115500	47609680	4120	4120	4120	4120	0
487	20241004	115400	47609680	4120	4120	4120	4120	0
488	20241004	115300	47609680	4120	4120	4120	4120	0
489	20241004	115200	47609680	4120	4120	4120	4120	0
490	20241004	115100	47609680	4120	4120	4120	4120	0
491	20241004	115000	47609680	4120	4120	4120	4120	0
492	20241004	114900	47609680	4120	4120	4120	4120	0
493	20241004	114800	47609680	4120	4120	4120	4120	2
494	20241004	114700	47601440	4115	4105	4115	4105	2
495	20241004	114600	47593220	4130	4130	4130	4130	0
496	20241004	114500	47593220	4130	4130	4130	4130	0
497	20241004	114400	47593220	4130	4130	4130	4130	0
498	20241004	114300	47593220	4130	4125	4130	4125	66
499	20241004	114200	47320645	4105	4105	4105	4105	0
500	20241004	114100	47320645	4105	4115	4115	4105	617
501	20241004	114000	44787240	4115	4115	4115	4115	1
502	20241004	113900	44783125	4130	4130	4130	4130	54
503	20241004	113800	44560105	4130	4130	4130	4130	0
504	20241004	113700	44560105	4130	4130	4130	4130	0
505	20241004	113600	44560105	4130	4130	4130	4130	0
506	20241004	113500	44560105	4130	4130	4130	4130	0
507	20241004	113400	44560105	4130	4130	4130	4130	5
508	20241004	113300	44539455	4120	4120	4120	4120	0
509	20241004	113200	44539455	4120	4120	4120	4120	28
510	20241004	113100	44424095	4120	4120	4120	4120	0
511	20241004	113000	44424095	4120	4120	4120	4120	0
512	20241004	112900	44424095	4120	4120	4120	4120	0
513	20241004	112800	44424095	4120	4120	4120	4120	0
514	20241004	112700	44424095	4120	4120	4120	4120	49
515	20241004	112600	44222215	4120	4120	4120	4120	1
516	20241004	112500	44218095	4130	4125	4130	4125	10
517	20241004	112400	44176840	4125	4130	4130	4125	15
518	20241004	112300	44114895	4135	4135	4135	4135	0
519	20241004	112200	44114895	4135	4135	4135	4135	0
520	20241004	112100	44114895	4135	4135	4135	4135	7
521	20241004	112000	44085950	4140	4140	4140	4140	1
522	20241004	111900	44081810	4145	4145	4145	4145	0
523	20241004	111800	44081810	4145	4145	4145	4145	0
524	20241004	111700	44081810	4145	4145	4145	4145	0
525	20241004	111600	44081810	4145	4145	4145	4145	0
526	20241004	111500	44081810	4145	4145	4145	4145	0
527	20241004	111400	44081810	4145	4145	4145	4145	0
528	20241004	111300	44081810	4145	4145	4145	4145	0
529	20241004	111200	44081810	4145	4145	4145	4145	0
530	20241004	111100	44081810	4145	4145	4145	4145	2
531	20241004	111000	44073520	4155	4155	4155	4155	0
532	20241004	110900	44073520	4155	4155	4155	4155	4
533	20241004	110800	44056900	4155	4155	4155	4155	11
534	20241004	110700	44011195	4160	4160	4160	4160	0
535	20241004	110600	44011195	4160	4160	4160	4160	1
536	20241004	110500	44007035	4155	4155	4155	4155	208
537	20241004	110400	43142795	4155	4155	4160	4155	113
538	20241004	110300	42673180	4155	4155	4155	4155	0
539	20241004	110200	42673180	4155	4150	4155	4150	265
540	20241004	110100	41572300	4150	4150	4150	4150	0
541	20241004	110000	41572300	4150	4150	4150	4150	0
542	20241004	105900	41572300	4150	4150	4150	4150	0
543	20241004	105800	41572300	4150	4150	4150	4150	0
544	20241004	105700	41572300	4150	4150	4150	4150	37
545	20241004	105600	41418750	4150	4150	4150	4150	1
546	20241004	105500	41414600	4150	4150	4150	4150	20
547	20241004	105400	41331600	4150	4150	4150	4150	0
548	20241004	105300	41331600	4150	4150	4150	4150	0
549	20241004	105200	41331600	4150	4150	4150	4150	0
550	20241004	105100	41331600	4150	4150	4150	4150	2
551	20241004	105000	41323300	4125	4125	4125	4125	0
552	20241004	104900	41323300	4125	4125	4125	4125	1580
553	20241004	104800	34805800	4125	4125	4125	4125	0
554	20241004	104700	34805800	4125	4125	4125	4125	0
555	20241004	104600	34805800	4125	4125	4125	4125	0
556	20241004	104500	34805800	4125	4125	4125	4125	0
557	20241004	104400	34805800	4125	4145	4145	4125	3346
558	20241004	104300	20999545	4145	4145	4145	4145	0
559	20241004	104200	20999545	4145	4145	4145	4145	50
560	20241004	104100	20792295	4145	4145	4145	4145	359
561	20241004	104000	19304240	4140	4130	4140	4130	613
562	20241004	103900	16769880	4125	4125	4125	4125	0
563	20241004	103800	16769880	4125	4125	4125	4125	0
564	20241004	103700	16769880	4125	4125	4125	4125	0
565	20241004	103600	16769880	4125	4125	4125	4125	100
566	20241004	103500	16357380	4130	4125	4130	4125	137
567	20241004	103400	15792190	4125	4125	4125	4125	0
568	20241004	103300	15792190	4125	4125	4125	4125	0
569	20241004	103200	15792190	4125	4125	4125	4125	0
570	20241004	103100	15792190	4125	4125	4125	4125	0
571	20241004	103000	15792190	4125	4125	4125	4125	0
572	20241004	102900	15792190	4125	4125	4125	4125	0
573	20241004	102800	15792190	4125	4125	4125	4125	0
574	20241004	102700	15792190	4125	4125	4125	4125	0
575	20241004	102600	15792190	4125	4125	4125	4125	0
576	20241004	102500	15792190	4125	4125	4125	4125	3
577	20241004	102400	15779815	4125	4125	4125	4125	50
578	20241004	102300	15573565	4120	4110	4120	4110	309
579	20241004	102200	14301880	4105	4105	4105	4105	0
580	20241004	102100	14301880	4105	4105	4105	4105	0
581	20241004	102000	14301880	4105	4105	4105	4105	8
582	20241004	101900	14269040	4105	4105	4105	4105	0
583	20241004	101800	14269040	4105	4105	4105	4105	0
584	20241004	101700	14269040	4105	4105	4105	4105	0
585	20241004	101600	14269040	4105	4105	4105	4105	2
586	20241004	101500	14260830	4100	4100	4100	4100	0
587	20241004	101400	14260830	4100	4100	4100	4100	176
588	20241004	101300	13539230	4100	4100	4100	4100	0
589	20241004	101200	13539230	4100	4100	4100	4100	0
590	20241004	101100	13539230	4100	4100	4100	4100	0
591	20241004	101000	13539230	4100	4100	4100	4100	0
592	20241004	100900	13539230	4100	4100	4100	4100	200
593	20241004	100800	12719230	4110	4110	4110	4110	7
594	20241004	100700	12690460	4105	4105	4105	4105	0
595	20241004	100600	12690460	4105	4105	4105	4105	0
596	20241004	100500	12690460	4105	4105	4105	4105	5
597	20241004	100400	12669935	4105	4105	4105	4105	92
598	20241004	100300	12292275	4100	4100	4100	4100	120
599	20241004	100200	11800275	4095	4095	4095	4095	0
600	20241004	100100	11800275	4095	4095	4095	4095	0
601	20241004	100000	11800275	4095	4095	4095	4095	0
602	20241004	095900	11800275	4095	4095	4095	4095	0
603	20241004	095800	11800275	4095	4095	4095	4095	0
604	20241004	095700	11800275	4095	4095	4095	4095	0
605	20241004	095600	11800275	4095	4095	4095	4095	0
606	20241004	095500	11800275	4095	4095	4095	4095	0
607	20241004	095400	11800275	4095	4085	4095	4085	2
608	20241004	095300	11792095	4090	4095	4095	4090	3
609	20241004	095200	11779820	4095	4095	4095	4095	0
610	20241004	095100	11779820	4095	4095	4095	4095	2
611	20241004	095000	11771630	4095	4095	4095	4095	597
612	20241004	094900	9326915	4090	4090	4090	4090	367
613	20241004	094800	7825885	4085	4085	4085	4085	0
614	20241004	094700	7825885	4085	4085	4085	4085	0
615	20241004	094600	7825885	4085	4085	4085	4085	3
616	20241004	094500	7813630	4070	4070	4070	4070	0
617	20241004	094400	7813630	4070	4085	4090	4070	580
618	20241004	094300	5443505	4070	4085	4085	4070	2
619	20241004	094200	5435350	4085	4085	4085	4085	3
620	20241004	094100	5423095	4070	4070	4070	4070	0
621	20241004	094000	5423095	4070	4070	4070	4070	0
622	20241004	093900	5423095	4070	4070	4070	4070	1
623	20241004	093800	5419025	4080	4080	4080	4080	0
624	20241004	093700	5419025	4080	4080	4080	4080	0
625	20241004	093600	5419025	4080	4080	4080	4080	0
626	20241004	093500	5419025	4080	4080	4080	4080	0
627	20241004	093400	5419025	4080	4080	4080	4080	0
628	20241004	093300	5419025	4080	4080	4080	4080	0
629	20241004	093200	5419025	4080	4080	4080	4080	1
630	20241004	093100	5414945	4080	4080	4080	4080	0
631	20241004	093000	5414945	4080	4080	4080	4080	2
632	20241004	092900	5406785	4080	4070	4080	4070	3
633	20241004	092800	5394555	4080	4080	4080	4080	1
634	20241004	092700	5390475	4080	4075	4080	4070	102
635	20241004	092600	4974825	4080	4070	4080	4070	519
636	20241004	092500	2857315	4070	4070	4070	4070	1
637	20241004	092400	2853245	4075	4075	4075	4075	6
638	20241004	092300	2828795	4065	4065	4065	4065	0
639	20241004	092200	2828795	4065	4065	4075	4065	3
640	20241004	092100	2816590	4070	4070	4070	4070	140
641	20241004	092000	2246790	4070	4070	4070	4070	0
642	20241004	091900	2246790	4070	4070	4070	4070	1
643	20241004	091800	2242720	4075	4075	4075	4075	29
644	20241004	091700	2124545	4075	4075	4075	4075	1
645	20241004	091600	2120470	4075	4075	4075	4075	0
646	20241004	091500	2120470	4075	4075	4075	4075	0
647	20241004	091400	2120470	4075	4075	4075	4075	0
648	20241004	091300	2120470	4075	4080	4080	4075	5
649	20241004	091200	2100075	4090	4090	4090	4090	1
650	20241004	091100	2095985	4085	4085	4085	4085	1
651	20241004	091000	2091900	4080	4080	4080	4080	0
652	20241004	090900	2091900	4080	4080	4080	4080	0
653	20241004	090800	2091900	4080	4080	4080	4080	0
654	20241004	090700	2091900	4080	4085	4090	4080	66
655	20241004	090600	1821995	4085	4080	4085	4080	48
656	20241004	090500	1625965	4080	4075	4085	4070	13
657	20241004	090400	1572925	4070	4075	4075	4070	2
658	20241004	090300	1564780	4065	4075	4075	4065	124
659	20241004	090200	1060100	4070	4075	4075	4070	101
660	20241004	090100	648980	4070	4070	4070	4070	1
661	20241004	090000	644910	4085	4080	4085	4080	158