KissMeData/086040/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200900	79915680	4095	4095	4095	4095	308
3	20241007	200800	79915680	4095	4095	4095	4095	0
4	20241007	200700	79915680	4095	4095	4095	4095	0
5	20241007	200600	79915680	4095	4095	4095	4095	0
6	20241007	200500	79915680	4095	4095	4095	4095	0
7	20241007	200400	79915680	4095	4095	4095	4095	0
8	20241007	200300	79915680	4095	4095	4095	4095	0
9	20241007	200200	79915680	4095	4095	4095	4095	0
10	20241007	200100	79915680	4095	4095	4095	4095	0
11	20241007	200000	79915680	4095	4095	4095	4095	0
12	20241007	195900	79915680	4095	4095	4095	4095	0
13	20241007	195800	79915680	4095	4095	4095	4095	0
14	20241007	195700	79915680	4095	4095	4095	4095	0
15	20241007	195600	79915680	4095	4095	4095	4095	0
16	20241007	195500	79915680	4095	4095	4095	4095	0
17	20241007	195400	79915680	4095	4095	4095	4095	0
18	20241007	195300	79915680	4095	4095	4095	4095	0
19	20241007	195200	79915680	4095	4095	4095	4095	0
20	20241007	195100	79915680	4095	4095	4095	4095	0
21	20241007	195000	79915680	4095	4095	4095	4095	0
22	20241007	194900	79915680	4095	4095	4095	4095	0
23	20241007	194800	79915680	4095	4095	4095	4095	0
24	20241007	194700	79915680	4095	4095	4095	4095	0
25	20241007	194600	79915680	4095	4095	4095	4095	0
26	20241007	194500	79915680	4095	4095	4095	4095	0
27	20241007	194400	79915680	4095	4095	4095	4095	0
28	20241007	194300	79915680	4095	4095	4095	4095	0
29	20241007	194200	79915680	4095	4095	4095	4095	0
30	20241007	194100	79915680	4095	4095	4095	4095	0
31	20241007	194000	79915680	4095	4095	4095	4095	0
32	20241007	193900	79915680	4095	4095	4095	4095	308
33	20241007	193800	79915680	4095	4095	4095	4095	0
34	20241007	193700	79915680	4095	4095	4095	4095	0
35	20241007	193600	79915680	4095	4095	4095	4095	0
36	20241007	193500	79915680	4095	4095	4095	4095	0
37	20241007	193400	79915680	4095	4095	4095	4095	0
38	20241007	193300	79915680	4095	4095	4095	4095	0
39	20241007	193200	79915680	4095	4095	4095	4095	0
40	20241007	193100	79915680	4095	4095	4095	4095	0
41	20241007	193000	79915680	4095	4095	4095	4095	0
42	20241007	192900	79915680	4095	4095	4095	4095	0
43	20241007	192800	79915680	4095	4095	4095	4095	0
44	20241007	192700	79915680	4095	4095	4095	4095	0
45	20241007	192600	79915680	4095	4095	4095	4095	0
46	20241007	192500	79915680	4095	4095	4095	4095	0
47	20241007	192400	79915680	4095	4095	4095	4095	0
48	20241007	192300	79915680	4095	4095	4095	4095	0
49	20241007	192200	79915680	4095	4095	4095	4095	0
50	20241007	192100	79915680	4095	4095	4095	4095	0
51	20241007	192000	79915680	4095	4095	4095	4095	0
52	20241007	191900	79915680	4095	4095	4095	4095	0
53	20241007	191800	79915680	4095	4095	4095	4095	0
54	20241007	191700	79915680	4095	4095	4095	4095	0
55	20241007	191600	79915680	4095	4095	4095	4095	0
56	20241007	191500	79915680	4095	4095	4095	4095	0
57	20241007	191400	79915680	4095	4095	4095	4095	0
58	20241007	191300	79915680	4095	4095	4095	4095	0
59	20241007	191200	79915680	4095	4095	4095	4095	0
60	20241007	191100	79915680	4095	4095	4095	4095	0
61	20241007	191000	79915680	4095	4095	4095	4095	0
62	20241007	190900	79915680	4095	4095	4095	4095	308
63	20241007	190800	79915680	4095	4095	4095	4095	0
64	20241007	190700	79915680	4095	4095	4095	4095	0
65	20241007	190600	79915680	4095	4095	4095	4095	0
66	20241007	190500	79915680	4095	4095	4095	4095	0
67	20241007	190400	79915680	4095	4095	4095	4095	0
68	20241007	190300	79915680	4095	4095	4095	4095	0
69	20241007	190200	79915680	4095	4095	4095	4095	0
70	20241007	190100	79915680	4095	4095	4095	4095	0
71	20241007	190000	79915680	4095	4095	4095	4095	0
72	20241007	185900	79915680	4095	4095	4095	4095	0
73	20241007	185800	79915680	4095	4095	4095	4095	0
74	20241007	185700	79915680	4095	4095	4095	4095	0
75	20241007	185600	79915680	4095	4095	4095	4095	0
76	20241007	185500	79915680	4095	4095	4095	4095	0
77	20241007	185400	79915680	4095	4095	4095	4095	0
78	20241007	185300	79915680	4095	4095	4095	4095	0
79	20241007	185200	79915680	4095	4095	4095	4095	0
80	20241007	185100	79915680	4095	4095	4095	4095	0
81	20241007	185000	79915680	4095	4095	4095	4095	0
82	20241007	184900	79915680	4095	4095	4095	4095	0
83	20241007	184800	79915680	4095	4095	4095	4095	0
84	20241007	184700	79915680	4095	4095	4095	4095	0
85	20241007	184600	79915680	4095	4095	4095	4095	0
86	20241007	184500	79915680	4095	4095	4095	4095	0
87	20241007	184400	79915680	4095	4095	4095	4095	0
88	20241007	184300	79915680	4095	4095	4095	4095	0
89	20241007	184200	79915680	4095	4095	4095	4095	0
90	20241007	184100	79915680	4095	4095	4095	4095	0
91	20241007	184000	79915680	4095	4095	4095	4095	0
92	20241007	183900	79915680	4095	4095	4095	4095	308
93	20241007	183800	79915680	4095	4095	4095	4095	0
94	20241007	183700	79915680	4095	4095	4095	4095	0
95	20241007	183600	79915680	4095	4095	4095	4095	0
96	20241007	183500	79915680	4095	4095	4095	4095	0
97	20241007	183400	79915680	4095	4095	4095	4095	0
98	20241007	183300	79915680	4095	4095	4095	4095	0
99	20241007	183200	79915680	4095	4095	4095	4095	0
100	20241007	183100	79915680	4095	4095	4095	4095	0
101	20241007	183000	79915680	4095	4095	4095	4095	0
102	20241007	182900	79915680	4095	4095	4095	4095	0
103	20241007	182800	79915680	4095	4095	4095	4095	0
104	20241007	182700	79915680	4095	4095	4095	4095	0
105	20241007	182600	79915680	4095	4095	4095	4095	0
106	20241007	182500	79915680	4095	4095	4095	4095	0
107	20241007	182400	79915680	4095	4095	4095	4095	0
108	20241007	182300	79915680	4095	4095	4095	4095	0
109	20241007	182200	79915680	4095	4095	4095	4095	0
110	20241007	182100	79915680	4095	4095	4095	4095	0
111	20241007	182000	79915680	4095	4095	4095	4095	0
112	20241007	181900	79915680	4095	4095	4095	4095	0
113	20241007	181800	79915680	4095	4095	4095	4095	0
114	20241007	181700	79915680	4095	4095	4095	4095	0
115	20241007	181600	79915680	4095	4095	4095	4095	0
116	20241007	181500	79915680	4095	4095	4095	4095	0
117	20241007	181400	79915680	4095	4095	4095	4095	0
118	20241007	181300	79915680	4095	4095	4095	4095	0
119	20241007	181200	79915680	4095	4095	4095	4095	0
120	20241007	181100	79915680	4095	4095	4095	4095	0
121	20241007	181000	79915680	4095	4095	4095	4095	0
122	20241007	180900	79915680	4095	4095	4095	4095	308
123	20241007	180800	79915680	4095	4095	4095	4095	0
124	20241007	180700	79915680	4095	4095	4095	4095	0
125	20241007	180600	79915680	4095	4095	4095	4095	0
126	20241007	180500	79915680	4095	4095	4095	4095	0
127	20241007	180400	79915680	4095	4095	4095	4095	0
128	20241007	180300	79915680	4095	4095	4095	4095	0
129	20241007	180200	79915680	4095	4095	4095	4095	0
130	20241007	180100	79915680	4095	4095	4095	4095	0
131	20241007	180000	79915680	4095	4095	4095	4095	0
132	20241007	175900	79915680	4095	4095	4095	4095	0
133	20241007	175800	79915680	4095	4095	4095	4095	0
134	20241007	175700	79915680	4095	4095	4095	4095	0
135	20241007	175600	79915680	4095	4095	4095	4095	0
136	20241007	175500	79915680	4095	4095	4095	4095	0
137	20241007	175400	79915680	4095	4095	4095	4095	0
138	20241007	175300	79915680	4095	4095	4095	4095	0
139	20241007	175200	79915680	4095	4095	4095	4095	0
140	20241007	175100	79915680	4095	4095	4095	4095	0
141	20241007	175000	79915680	4095	4095	4095	4095	0
142	20241007	174900	79915680	4095	4095	4095	4095	0
143	20241007	174800	79915680	4095	4095	4095	4095	0
144	20241007	174700	79915680	4095	4095	4095	4095	0
145	20241007	174600	79915680	4095	4095	4095	4095	0
146	20241007	174500	79915680	4095	4095	4095	4095	0
147	20241007	174400	79915680	4095	4095	4095	4095	0
148	20241007	174300	79915680	4095	4095	4095	4095	0
149	20241007	174200	79915680	4095	4095	4095	4095	0
150	20241007	174100	79915680	4095	4095	4095	4095	0
151	20241007	174000	79915680	4095	4095	4095	4095	0
152	20241007	173900	79915680	4095	4095	4095	4095	308
153	20241007	173800	79915680	4095	4095	4095	4095	0
154	20241007	173700	79915680	4095	4095	4095	4095	0
155	20241007	173600	79915680	4095	4095	4095	4095	0
156	20241007	173500	79915680	4095	4095	4095	4095	0
157	20241007	173400	79915680	4095	4095	4095	4095	0
158	20241007	173300	79915680	4095	4095	4095	4095	0
159	20241007	173200	79915680	4095	4095	4095	4095	0
160	20241007	173100	79915680	4095	4095	4095	4095	0
161	20241007	173000	79915680	4095	4095	4095	4095	0
162	20241007	172900	79915680	4095	4095	4095	4095	0
163	20241007	172800	79915680	4095	4095	4095	4095	0
164	20241007	172700	79915680	4095	4095	4095	4095	0
165	20241007	172600	79915680	4095	4095	4095	4095	0
166	20241007	172500	79915680	4095	4095	4095	4095	0
167	20241007	172400	79915680	4095	4095	4095	4095	0
168	20241007	172300	79915680	4095	4095	4095	4095	0
169	20241007	172200	79915680	4095	4095	4095	4095	0
170	20241007	172100	79915680	4095	4095	4095	4095	0
171	20241007	172000	79915680	4095	4095	4095	4095	0
172	20241007	171900	79915680	4095	4095	4095	4095	0
173	20241007	171800	79915680	4095	4095	4095	4095	0
174	20241007	171700	79915680	4095	4095	4095	4095	0
175	20241007	171600	79915680	4095	4095	4095	4095	0
176	20241007	171500	79915680	4095	4095	4095	4095	0
177	20241007	171400	79915680	4095	4095	4095	4095	0
178	20241007	171300	79915680	4095	4095	4095	4095	0
179	20241007	171200	79915680	4095	4095	4095	4095	0
180	20241007	171100	79915680	4095	4095	4095	4095	0
181	20241007	171000	79915680	4095	4095	4095	4095	0
182	20241007	170900	79915680	4095	4095	4095	4095	308
183	20241007	170800	79915680	4095	4095	4095	4095	0
184	20241007	170700	79915680	4095	4095	4095	4095	0
185	20241007	170600	79915680	4095	4095	4095	4095	0
186	20241007	170500	79915680	4095	4095	4095	4095	0
187	20241007	170400	79915680	4095	4095	4095	4095	0
188	20241007	170300	79915680	4095	4095	4095	4095	0
189	20241007	170200	79915680	4095	4095	4095	4095	0
190	20241007	170100	79915680	4095	4095	4095	4095	0
191	20241007	170000	79915680	4095	4095	4095	4095	0
192	20241007	165900	79915680	4095	4095	4095	4095	0
193	20241007	165800	79915680	4095	4095	4095	4095	0
194	20241007	165700	79915680	4095	4095	4095	4095	0
195	20241007	165600	79915680	4095	4095	4095	4095	0
196	20241007	165500	79915680	4095	4095	4095	4095	0
197	20241007	165400	79915680	4095	4095	4095	4095	0
198	20241007	165300	79915680	4095	4095	4095	4095	0
199	20241007	165200	79915680	4095	4095	4095	4095	0
200	20241007	165100	79915680	4095	4095	4095	4095	0
201	20241007	165000	79915680	4095	4095	4095	4095	0
202	20241007	164900	79915680	4095	4095	4095	4095	0
203	20241007	164800	79915680	4095	4095	4095	4095	0
204	20241007	164700	79915680	4095	4095	4095	4095	0
205	20241007	164600	79915680	4095	4095	4095	4095	0
206	20241007	164500	79915680	4095	4095	4095	4095	0
207	20241007	164400	79915680	4095	4095	4095	4095	0
208	20241007	164300	79915680	4095	4095	4095	4095	0
209	20241007	164200	79915680	4095	4095	4095	4095	0
210	20241007	164100	79915680	4095	4095	4095	4095	0
211	20241007	164000	79915680	4095	4095	4095	4095	0
212	20241007	163900	79915680	4095	4095	4095	4095	308
213	20241007	163800	79915680	4095	4095	4095	4095	0
214	20241007	163700	79915680	4095	4095	4095	4095	0
215	20241007	163600	79915680	4095	4095	4095	4095	0
216	20241007	163500	79915680	4095	4095	4095	4095	0
217	20241007	163400	79915680	4095	4095	4095	4095	0
218	20241007	163300	79915680	4095	4095	4095	4095	0
219	20241007	163200	79915680	4095	4095	4095	4095	0
220	20241007	163100	79915680	4095	4095	4095	4095	0
221	20241007	163000	79915680	4095	4095	4095	4095	0
222	20241007	162900	79915680	4095	4095	4095	4095	0
223	20241007	162800	79915680	4095	4095	4095	4095	0
224	20241007	162700	79915680	4095	4095	4095	4095	0
225	20241007	162600	79915680	4095	4095	4095	4095	0
226	20241007	162500	79915680	4095	4095	4095	4095	0
227	20241007	162400	79915680	4095	4095	4095	4095	0
228	20241007	162300	79915680	4095	4095	4095	4095	0
229	20241007	162200	79915680	4095	4095	4095	4095	0
230	20241007	162100	79915680	4095	4095	4095	4095	0
231	20241007	162000	79915680	4095	4095	4095	4095	0
232	20241007	161900	79915680	4095	4095	4095	4095	0
233	20241007	161800	79915680	4095	4095	4095	4095	0
234	20241007	161700	79915680	4095	4095	4095	4095	0
235	20241007	161600	79915680	4095	4095	4095	4095	0
236	20241007	161500	79915680	4095	4095	4095	4095	0
237	20241007	161400	79915680	4095	4095	4095	4095	0
238	20241007	161300	79915680	4095	4095	4095	4095	0
239	20241007	161200	79915680	4095	4095	4095	4095	0
240	20241007	161100	79915680	4095	4095	4095	4095	0
241	20241007	161000	79915680	4095	4095	4095	4095	0
242	20241007	160900	79915680	4095	4095	4095	4095	308
243	20241007	160800	79915680	4095	4095	4095	4095	0
244	20241007	160700	79915680	4095	4095	4095	4095	0
245	20241007	160600	79915680	4095	4095	4095	4095	0
246	20241007	160500	79915680	4095	4095	4095	4095	0
247	20241007	160400	79915680	4095	4095	4095	4095	0
248	20241007	160300	79915680	4095	4095	4095	4095	0
249	20241007	160200	79915680	4095	4095	4095	4095	0
250	20241007	160100	79915680	4095	4095	4095	4095	0
251	20241007	160000	79915680	4095	4095	4095	4095	0
252	20241007	155900	79915680	4095	4095	4095	4095	0
253	20241007	155800	79915680	4095	4095	4095	4095	0
254	20241007	155700	79915680	4095	4095	4095	4095	0
255	20241007	155600	79915680	4095	4095	4095	4095	0
256	20241007	155500	79915680	4095	4095	4095	4095	0
257	20241007	155400	79915680	4095	4095	4095	4095	0
258	20241007	155300	79915680	4095	4095	4095	4095	0
259	20241007	155200	79915680	4095	4095	4095	4095	0
260	20241007	155100	79915680	4095	4095	4095	4095	0
261	20241007	155000	79915680	4095	4095	4095	4095	0
262	20241007	154900	79915680	4095	4095	4095	4095	0
263	20241007	154800	79915680	4095	4095	4095	4095	0
264	20241007	154700	79915680	4095	4095	4095	4095	0
265	20241007	154600	79915680	4095	4095	4095	4095	0
266	20241007	154500	79915680	4095	4095	4095	4095	0
267	20241007	154400	79915680	4095	4095	4095	4095	0
268	20241007	154300	79915680	4095	4095	4095	4095	0
269	20241007	154200	79915680	4095	4095	4095	4095	0
270	20241007	154100	79915680	4095	4095	4095	4095	0
271	20241007	154000	79915680	4095	4095	4095	4095	0
272	20241007	153900	79915680	4095	4095	4095	4095	308
273	20241007	153800	79915680	4095	4095	4095	4095	0
274	20241007	153700	79915680	4095	4095	4095	4095	0
275	20241007	153600	79915680	4095	4095	4095	4095	0
276	20241007	153500	79915680	4095	4095	4095	4095	0
277	20241007	153400	79915680	4095	4095	4095	4095	0
278	20241007	153300	79915680	4095	4095	4095	4095	0
279	20241007	153200	79915680	4095	4095	4095	4095	0
280	20241007	153100	79915680	4095	4095	4095	4095	0
281	20241007	153000	79915680	4095	4095	4095	4095	308
282	20241007	152900	78654420	4085	4085	4085	4085	0
283	20241007	152800	78654420	4085	4085	4085	4085	0
284	20241007	152700	78654420	4085	4085	4085	4085	0
285	20241007	152600	78654420	4085	4085	4085	4085	0
286	20241007	152500	78654420	4085	4085	4085	4085	0
287	20241007	152400	78654420	4085	4085	4085	4085	0
288	20241007	152300	78654420	4085	4085	4085	4085	0
289	20241007	152200	78654420	4085	4085	4085	4085	0
290	20241007	152100	78654420	4085	4085	4085	4085	0
291	20241007	152000	78654420	4085	4085	4085	4085	0
292	20241007	151900	78654420	4085	4085	4085	4085	1
293	20241007	151800	78650335	4090	4090	4090	4090	19
294	20241007	151700	78572625	4090	4090	4090	4090	1
295	20241007	151600	78568535	4095	4095	4095	4095	0
296	20241007	151500	78568535	4095	4095	4095	4095	0
297	20241007	151400	78568535	4095	4095	4095	4095	0
298	20241007	151300	78568535	4095	4095	4095	4095	20
299	20241007	151200	78486635	4095	4095	4095	4095	11
300	20241007	151100	78441590	4095	4095	4095	4095	0
301	20241007	151000	78441590	4095	4095	4095	4095	0
302	20241007	150900	78441590	4095	4095	4095	4095	0
303	20241007	150800	78441590	4095	4095	4095	4095	1
304	20241007	150700	78437495	4090	4090	4090	4090	980
305	20241007	150600	74429295	4090	4090	4090	4090	0
306	20241007	150500	74429295	4090	4090	4090	4090	0
307	20241007	150400	74429295	4090	4090	4090	4090	0
308	20241007	150300	74429295	4090	4090	4090	4090	0
309	20241007	150200	74429295	4090	4090	4090	4090	0
310	20241007	150100	74429295	4090	4090	4090	4090	0
311	20241007	150000	74429295	4090	4090	4090	4090	66
312	20241007	145900	74159355	4090	4090	4090	4090	12
313	20241007	145800	74110275	4090	4090	4090	4090	0
314	20241007	145700	74110275	4090	4090	4090	4090	0
315	20241007	145600	74110275	4090	4090	4090	4090	0
316	20241007	145500	74110275	4090	4090	4090	4090	22
317	20241007	145400	74020295	4090	4090	4090	4090	0
318	20241007	145300	74020295	4090	4090	4090	4090	3
319	20241007	145200	74008025	4090	4090	4090	4090	0
320	20241007	145100	74008025	4090	4090	4090	4090	32
321	20241007	145000	73877145	4090	4090	4090	4090	30
322	20241007	144900	73754445	4095	4095	4095	4095	45
323	20241007	144800	73570170	4095	4095	4095	4095	0
324	20241007	144700	73570170	4095	4095	4095	4095	0
325	20241007	144600	73570170	4095	4095	4095	4095	0
326	20241007	144500	73570170	4095	4095	4095	4095	0
327	20241007	144400	73570170	4095	4095	4095	4095	0
328	20241007	144300	73570170	4095	4095	4095	4095	0
329	20241007	144200	73570170	4095	4095	4095	4095	0
330	20241007	144100	73570170	4095	4095	4095	4095	0
331	20241007	144000	73570170	4095	4095	4095	4095	0
332	20241007	143900	73570170	4095	4095	4095	4095	0
333	20241007	143800	73570170	4095	4095	4095	4095	0
334	20241007	143700	73570170	4095	4095	4095	4095	2
335	20241007	143600	73561980	4095	4095	4095	4095	4
336	20241007	143500	73545600	4095	4095	4095	4095	4
337	20241007	143400	73529220	4095	4095	4095	4095	0
338	20241007	143300	73529220	4095	4095	4095	4095	0
339	20241007	143200	73529220	4095	4095	4095	4095	21
340	20241007	143100	73443225	4095	4095	4095	4095	3
341	20241007	143000	73430940	4095	4095	4095	4095	0
342	20241007	142900	73430940	4095	4095	4095	4095	0
343	20241007	142800	73430940	4095	4095	4095	4095	0
344	20241007	142700	73430940	4095	4095	4095	4095	1
345	20241007	142600	73426845	4100	4100	4100	4100	0
346	20241007	142500	73426845	4100	4100	4100	4100	0
347	20241007	142400	73426845	4100	4100	4100	4100	0
348	20241007	142300	73426845	4100	4100	4100	4100	0
349	20241007	142200	73426845	4100	4100	4100	4100	0
350	20241007	142100	73426845	4100	4100	4100	4100	0
351	20241007	142000	73426845	4100	4100	4100	4100	4162
352	20241007	141900	56362645	4095	4095	4095	4095	0
353	20241007	141800	56362645	4095	4095	4095	4095	0
354	20241007	141700	56362645	4095	4095	4095	4095	0
355	20241007	141600	56362645	4095	4095	4095	4095	0
356	20241007	141500	56362645	4095	4095	4095	4095	0
357	20241007	141400	56362645	4095	4095	4095	4095	0
358	20241007	141300	56362645	4095	4095	4095	4095	0
359	20241007	141200	56362645	4095	4095	4095	4095	0
360	20241007	141100	56362645	4095	4095	4095	4095	0
361	20241007	141000	56362645	4095	4095	4095	4095	2
362	20241007	140900	56354455	4100	4100	4100	4100	0
363	20241007	140800	56354455	4100	4100	4100	4100	0
364	20241007	140700	56354455	4100	4100	4100	4100	0
365	20241007	140600	56354455	4100	4100	4100	4100	0
366	20241007	140500	56354455	4100	4100	4100	4100	0
367	20241007	140400	56354455	4100	4100	4100	4100	0
368	20241007	140300	56354455	4100	4100	4100	4100	0
369	20241007	140200	56354455	4100	4100	4100	4100	5
370	20241007	140100	56333955	4105	4105	4105	4105	0
371	20241007	140000	56333955	4105	4105	4105	4105	0
372	20241007	135900	56333955	4105	4105	4105	4105	0
373	20241007	135800	56333955	4105	4105	4105	4105	1
374	20241007	135700	56329850	4085	4105	4105	4085	201
375	20241007	135600	55507750	4095	4095	4095	4095	1
376	20241007	135500	55503655	4105	4105	4105	4105	4
377	20241007	135400	55487235	4105	4105	4105	4105	0
378	20241007	135300	55487235	4105	4105	4105	4105	0
379	20241007	135200	55487235	4105	4105	4105	4105	0
380	20241007	135100	55487235	4105	4100	4105	4100	2
381	20241007	135000	55479030	4090	4090	4090	4090	5
382	20241007	134900	55458580	4105	4090	4105	4090	2
383	20241007	134800	55450385	4095	4095	4095	4095	1
384	20241007	134700	55446290	4100	4100	4100	4100	1
385	20241007	134600	55442190	4110	4110	4110	4110	0
386	20241007	134500	55442190	4110	4110	4110	4110	0
387	20241007	134400	55442190	4110	4110	4110	4110	0
388	20241007	134300	55442190	4110	4110	4110	4110	0
389	20241007	134200	55442190	4110	4110	4110	4110	0
390	20241007	134100	55442190	4110	4110	4110	4110	0
391	20241007	134000	55442190	4110	4110	4110	4110	0
392	20241007	133900	55442190	4110	4110	4110	4110	0
393	20241007	133800	55442190	4110	4100	4110	4100	100
394	20241007	133700	55031635	4105	4105	4105	4105	0
395	20241007	133600	55031635	4105	4105	4105	4105	0
396	20241007	133500	55031635	4105	4105	4105	4105	0
397	20241007	133400	55031635	4105	4105	4105	4105	0
398	20241007	133300	55031635	4105	4105	4105	4105	32
399	20241007	133200	54900275	4105	4105	4105	4105	0
400	20241007	133100	54900275	4105	4105	4105	4105	0
401	20241007	133000	54900275	4105	4105	4105	4105	0
402	20241007	132900	54900275	4105	4105	4105	4105	0
403	20241007	132800	54900275	4105	4105	4105	4105	50
404	20241007	132700	54695025	4105	4105	4105	4105	100
405	20241007	132600	54284525	4105	4105	4105	4105	0
406	20241007	132500	54284525	4105	4105	4105	4105	0
407	20241007	132400	54284525	4105	4100	4105	4100	7
408	20241007	132300	54255795	4105	4105	4105	4105	0
409	20241007	132200	54255795	4105	4105	4105	4105	0
410	20241007	132100	54255795	4105	4105	4105	4105	0
411	20241007	132000	54255795	4105	4105	4105	4105	0
412	20241007	131900	54255795	4105	4105	4105	4105	0
413	20241007	131800	54255795	4105	4105	4105	4105	0
414	20241007	131700	54255795	4105	4105	4105	4105	0
415	20241007	131600	54255795	4105	4105	4105	4105	0
416	20241007	131500	54255795	4105	4105	4105	4105	0
417	20241007	131400	54255795	4105	4100	4105	4100	50
418	20241007	131300	54050550	4105	4105	4105	4105	0
419	20241007	131200	54050550	4105	4105	4105	4105	0
420	20241007	131100	54050550	4105	4105	4105	4105	0
421	20241007	131000	54050550	4105	4105	4105	4105	0
422	20241007	130900	54050550	4105	4105	4105	4105	0
423	20241007	130800	54050550	4105	4105	4105	4105	0
424	20241007	130700	54050550	4105	4105	4105	4105	0
425	20241007	130600	54050550	4105	4105	4105	4105	0
426	20241007	130500	54050550	4105	4105	4105	4105	0
427	20241007	130400	54050550	4105	4105	4105	4105	0
428	20241007	130300	54050550	4105	4105	4105	4105	0
429	20241007	130200	54050550	4105	4105	4105	4105	0
430	20241007	130100	54050550	4105	4105	4105	4105	0
431	20241007	130000	54050550	4105	4105	4105	4105	0
432	20241007	125900	54050550	4105	4105	4105	4105	0
433	20241007	125800	54050550	4105	4105	4105	4105	1
434	20241007	125700	54046445	4085	4085	4085	4085	0
435	20241007	125600	54046445	4085	4085	4085	4085	0
436	20241007	125500	54046445	4085	4085	4085	4085	1
437	20241007	125400	54042360	4105	4105	4105	4105	0
438	20241007	125300	54042360	4105	4105	4105	4105	0
439	20241007	125200	54042360	4105	4105	4105	4105	0
440	20241007	125100	54042360	4105	4105	4105	4105	0
441	20241007	125000	54042360	4105	4105	4105	4105	0
442	20241007	124900	54042360	4105	4105	4105	4105	0
443	20241007	124800	54042360	4105	4105	4105	4105	0
444	20241007	124700	54042360	4105	4105	4105	4105	0
445	20241007	124600	54042360	4105	4105	4105	4105	0
446	20241007	124500	54042360	4105	4105	4105	4105	0
447	20241007	124400	54042360	4105	4105	4105	4105	0
448	20241007	124300	54042360	4105	4105	4105	4105	0
449	20241007	124200	54042360	4105	4105	4105	4105	0
450	20241007	124100	54042360	4105	4105	4105	4105	0
451	20241007	124000	54042360	4105	4105	4105	4105	0
452	20241007	123900	54042360	4105	4105	4105	4105	1233
453	20241007	123800	48980895	4105	4105	4105	4105	0
454	20241007	123700	48980895	4105	4105	4105	4105	0
455	20241007	123600	48980895	4105	4105	4105	4105	0
456	20241007	123500	48980895	4105	4105	4105	4105	455
457	20241007	123400	47113120	4105	4105	4105	4105	0
458	20241007	123300	47113120	4105	4105	4105	4105	0
459	20241007	123200	47113120	4105	4105	4105	4105	0
460	20241007	123100	47113120	4105	4105	4105	4105	0
461	20241007	123000	47113120	4105	4105	4105	4105	0
462	20241007	122900	47113120	4105	4105	4105	4105	0
463	20241007	122800	47113120	4105	4105	4105	4105	0
464	20241007	122700	47113120	4105	4105	4105	4105	0
465	20241007	122600	47113120	4105	4105	4105	4105	60
466	20241007	122500	46866820	4100	4100	4100	4100	0
467	20241007	122400	46866820	4100	4100	4100	4100	194
468	20241007	122300	46071420	4100	4100	4100	4100	1
469	20241007	122200	46067320	4100	4100	4100	4100	0
470	20241007	122100	46067320	4100	4100	4100	4100	0
471	20241007	122000	46067320	4100	4100	4100	4100	62
472	20241007	121900	45813120	4100	4100	4100	4100	0
473	20241007	121800	45813120	4100	4100	4100	4100	0
474	20241007	121700	45813120	4100	4100	4100	4100	0
475	20241007	121600	45813120	4100	4100	4100	4100	0
476	20241007	121500	45813120	4100	4100	4100	4100	0
477	20241007	121400	45813120	4100	4100	4100	4100	243
478	20241007	121300	44816820	4100	4100	4100	4100	0
479	20241007	121200	44816820	4100	4100	4100	4100	0
480	20241007	121100	44816820	4100	4100	4100	4100	0
481	20241007	121000	44816820	4100	4100	4100	4100	0
482	20241007	120900	44816820	4100	4100	4100	4100	0
483	20241007	120800	44816820	4100	4100	4100	4100	0
484	20241007	120700	44816820	4100	4100	4100	4100	0
485	20241007	120600	44816820	4100	4100	4100	4100	0
486	20241007	120500	44816820	4100	4100	4100	4100	0
487	20241007	120400	44816820	4100	4100	4100	4100	0
488	20241007	120300	44816820	4100	4100	4100	4100	0
489	20241007	120200	44816820	4100	4100	4100	4100	0
490	20241007	120100	44816820	4100	4100	4100	4100	0
491	20241007	120000	44816820	4100	4100	4100	4100	0
492	20241007	115900	44816820	4100	4100	4100	4100	0
493	20241007	115800	44816820	4100	4100	4100	4100	0
494	20241007	115700	44816820	4100	4100	4100	4100	0
495	20241007	115600	44816820	4100	4100	4100	4100	0
496	20241007	115500	44816820	4100	4100	4100	4100	0
497	20241007	115400	44816820	4100	4100	4100	4100	0
498	20241007	115300	44816820	4100	4100	4100	4100	0
499	20241007	115200	44816820	4100	4100	4100	4100	0
500	20241007	115100	44816820	4100	4100	4100	4100	0
501	20241007	115000	44816820	4100	4100	4100	4100	0
502	20241007	114900	44816820	4100	4100	4100	4100	0
503	20241007	114800	44816820	4100	4100	4100	4100	0
504	20241007	114700	44816820	4100	4100	4100	4100	0
505	20241007	114600	44816820	4100	4100	4100	4100	0
506	20241007	114500	44816820	4100	4100	4100	4100	0
507	20241007	114400	44816820	4100	4100	4100	4100	160
508	20241007	114300	44160820	4100	4100	4100	4100	0
509	20241007	114200	44160820	4100	4100	4100	4100	0
510	20241007	114100	44160820	4100	4100	4100	4100	0
511	20241007	114000	44160820	4100	4100	4100	4100	0
512	20241007	113900	44160820	4100	4100	4100	4100	0
513	20241007	113800	44160820	4100	4100	4100	4100	0
514	20241007	113700	44160820	4100	4100	4100	4100	0
515	20241007	113600	44160820	4100	4100	4100	4100	0
516	20241007	113500	44160820	4100	4100	4100	4100	0
517	20241007	113400	44160820	4100	4100	4100	4100	0
518	20241007	113300	44160820	4100	4100	4100	4100	0
519	20241007	113200	44160820	4100	4100	4100	4100	0
520	20241007	113100	44160820	4100	4100	4100	4100	0
521	20241007	113000	44160820	4100	4100	4100	4100	0
522	20241007	112900	44160820	4100	4100	4100	4100	0
523	20241007	112800	44160820	4100	4100	4100	4100	0
524	20241007	112700	44160820	4100	4100	4100	4100	0
525	20241007	112600	44160820	4100	4100	4100	4100	0
526	20241007	112500	44160820	4100	4100	4100	4100	0
527	20241007	112400	44160820	4100	4100	4100	4100	0
528	20241007	112300	44160820	4100	4100	4100	4100	0
529	20241007	112200	44160820	4100	4100	4100	4100	0
530	20241007	112100	44160820	4100	4100	4100	4100	0
531	20241007	112000	44160820	4100	4100	4100	4100	0
532	20241007	111900	44160820	4100	4100	4100	4100	0
533	20241007	111800	44160820	4100	4100	4100	4100	0
534	20241007	111700	44160820	4100	4100	4100	4100	0
535	20241007	111600	44160820	4100	4100	4100	4100	1
536	20241007	111500	44156720	4100	4100	4100	4100	22
537	20241007	111400	44066520	4100	4100	4100	4100	0
538	20241007	111300	44066520	4100	4100	4100	4100	0
539	20241007	111200	44066520	4100	4100	4100	4100	0
540	20241007	111100	44066520	4100	4100	4100	4100	0
541	20241007	111000	44066520	4100	4100	4100	4100	0
542	20241007	110900	44066520	4100	4100	4100	4100	0
543	20241007	110800	44066520	4100	4100	4100	4100	0
544	20241007	110700	44066520	4100	4100	4100	4100	0
545	20241007	110600	44066520	4100	4100	4100	4100	0
546	20241007	110500	44066520	4100	4100	4100	4100	0
547	20241007	110400	44066520	4100	4100	4100	4100	20
548	20241007	110300	43984520	4075	4075	4075	4075	0
549	20241007	110200	43984520	4075	4075	4075	4075	0
550	20241007	110100	43984520	4075	4075	4075	4075	0
551	20241007	110000	43984520	4075	4075	4075	4075	0
552	20241007	105900	43984520	4075	4075	4075	4075	9
553	20241007	105800	43947845	4075	4075	4075	4075	0
554	20241007	105700	43947845	4075	4075	4075	4075	1
555	20241007	105600	43943770	4080	4080	4080	4080	0
556	20241007	105500	43943770	4080	4080	4080	4080	0
557	20241007	105400	43943770	4080	4080	4080	4080	0
558	20241007	105300	43943770	4080	4080	4080	4080	0
559	20241007	105200	43943770	4080	4080	4080	4080	0
560	20241007	105100	43943770	4080	4080	4080	4080	0
561	20241007	105000	43943770	4080	4080	4080	4080	404
562	20241007	104900	42295450	4085	4085	4085	4085	625
563	20241007	104800	39742325	4085	4085	4085	4085	0
564	20241007	104700	39742325	4085	4085	4085	4085	0
565	20241007	104600	39742325	4085	4085	4085	4085	0
566	20241007	104500	39742325	4085	4085	4085	4085	0
567	20241007	104400	39742325	4085	4085	4085	4085	0
568	20241007	104300	39742325	4085	4085	4085	4085	0
569	20241007	104200	39742325	4085	4085	4085	4085	0
570	20241007	104100	39742325	4085	4090	4090	4085	90
571	20241007	104000	39374495	4100	4100	4100	4100	1
572	20241007	103900	39370395	4085	4085	4085	4085	0
573	20241007	103800	39370395	4085	4085	4085	4085	0
574	20241007	103700	39370395	4085	4085	4085	4085	0
575	20241007	103600	39370395	4085	4085	4085	4085	0
576	20241007	103500	39370395	4085	4085	4085	4085	0
577	20241007	103400	39370395	4085	4100	4100	4085	1786
578	20241007	103300	32047810	4100	4100	4100	4100	30
579	20241007	103200	31924810	4100	4095	4100	4095	2
580	20241007	103100	31916615	4100	4100	4100	4100	0
581	20241007	103000	31916615	4100	4100	4100	4100	0
582	20241007	102900	31916615	4100	4100	4100	4100	0
583	20241007	102800	31916615	4100	4100	4100	4100	0
584	20241007	102700	31916615	4100	4100	4100	4100	0
585	20241007	102600	31916615	4100	4100	4100	4100	1
586	20241007	102500	31912515	4090	4100	4100	4090	96
587	20241007	102400	31519865	4100	4100	4100	4100	0
588	20241007	102300	31519865	4100	4100	4100	4100	1
589	20241007	102200	31515765	4100	4100	4100	4100	0
590	20241007	102100	31515765	4100	4100	4100	4100	100
591	20241007	102000	31105765	4100	4105	4105	4100	69
592	20241007	101900	30822860	4095	4095	4095	4095	164
593	20241007	101800	30151280	4095	4095	4095	4095	0
594	20241007	101700	30151280	4095	4095	4095	4095	3
595	20241007	101600	30138995	4095	4095	4095	4095	66
596	20241007	101500	29868725	4095	4095	4095	4095	0
597	20241007	101400	29868725	4095	4095	4095	4095	0
598	20241007	101300	29868725	4095	4095	4095	4095	30
599	20241007	101200	29745875	4095	4095	4095	4095	1
600	20241007	101100	29741780	4095	4095	4095	4095	0
601	20241007	101000	29741780	4095	4095	4095	4095	0
602	20241007	100900	29741780	4095	4095	4095	4095	0
603	20241007	100800	29741780	4095	4095	4095	4095	0
604	20241007	100700	29741780	4095	4095	4095	4095	1
605	20241007	100600	29737685	4095	4095	4095	4095	0
606	20241007	100500	29737685	4095	4090	4095	4090	31
607	20241007	100400	29610765	4095	4095	4095	4095	200
608	20241007	100300	28791765	4090	4090	4090	4090	0
609	20241007	100200	28791765	4090	4090	4090	4090	0
610	20241007	100100	28791765	4090	4090	4090	4090	0
611	20241007	100000	28791765	4090	4090	4090	4090	1
612	20241007	095900	28787675	4095	4095	4095	4095	0
613	20241007	095800	28787675	4095	4095	4095	4095	0
614	20241007	095700	28787675	4095	4095	4095	4095	25
615	20241007	095600	28685300	4095	4095	4095	4095	0
616	20241007	095500	28685300	4095	4095	4095	4095	0
617	20241007	095400	28685300	4095	4095	4095	4095	0
618	20241007	095300	28685300	4095	4095	4105	4095	1489
619	20241007	095200	22587835	4105	4105	4105	4105	0
620	20241007	095100	22587835	4105	4105	4105	4105	1
621	20241007	095000	22583730	4095	4095	4095	4095	0
622	20241007	094900	22583730	4095	4095	4095	4095	15
623	20241007	094800	22522305	4100	4100	4100	4100	0
624	20241007	094700	22522305	4100	4090	4100	4090	1155
625	20241007	094600	17795970	4090	4090	4090	4090	3
626	20241007	094500	17783700	4075	4075	4075	4075	0
627	20241007	094400	17783700	4075	4075	4075	4075	0
628	20241007	094300	17783700	4075	4075	4075	4075	0
629	20241007	094200	17783700	4075	4085	4085	4075	11
630	20241007	094100	17738815	4085	4085	4085	4085	10
631	20241007	094000	17697965	4090	4090	4090	4090	0
632	20241007	093900	17697965	4090	4090	4090	4090	0
633	20241007	093800	17697965	4090	4090	4090	4090	0
634	20241007	093700	17697965	4090	4090	4090	4090	0
635	20241007	093600	17697965	4090	4090	4090	4090	0
636	20241007	093500	17697965	4090	4090	4090	4090	0
637	20241007	093400	17697965	4090	4090	4090	4090	0
638	20241007	093300	17697965	4090	4090	4090	4090	0
639	20241007	093200	17697965	4090	4090	4090	4090	0
640	20241007	093100	17697965	4090	4090	4090	4090	0
641	20241007	093000	17697965	4090	4090	4090	4090	0
642	20241007	092900	17697965	4090	4090	4090	4090	0
643	20241007	092800	17697965	4090	4090	4090	4090	0
644	20241007	092700	17697965	4090	4090	4090	4090	0
645	20241007	092600	17697965	4090	4090	4090	4090	0
646	20241007	092500	17697965	4090	4090	4090	4090	0
647	20241007	092400	17697965	4090	4090	4090	4090	0
648	20241007	092300	17697965	4090	4090	4090	4090	1
649	20241007	092200	17693875	4095	4095	4095	4095	0
650	20241007	092100	17693875	4095	4095	4095	4095	0
651	20241007	092000	17693875	4095	4095	4095	4095	0
652	20241007	091900	17693875	4095	4095	4095	4095	0
653	20241007	091800	17693875	4095	4095	4095	4095	1
654	20241007	091700	17689780	4070	4070	4070	4070	0
655	20241007	091600	17689780	4070	4070	4070	4070	0
656	20241007	091500	17689780	4070	4070	4070	4070	0
657	20241007	091400	17689780	4070	4070	4070	4070	0
658	20241007	091300	17689780	4070	4070	4070	4070	103
659	20241007	091200	17270570	4095	4095	4095	4095	0
660	20241007	091100	17270570	4095	4095	4095	4095	8
661	20241007	091000	17237810	4095	4095	4095	4095	10
662	20241007	090900	17196860	4095	4095	4095	4095	24
663	20241007	090800	17098580	4095	4095	4095	4095	833
664	20241007	090700	13687445	4095	4095	4095	4095	0
665	20241007	090600	13687445	4095	4095	4095	4095	0
666	20241007	090500	13687445	4095	4095	4095	4095	380
667	20241007	090400	12131345	4095	4090	4095	4090	1821
668	20241007	090300	4683210	4095	4085	4095	4085	229
669	20241007	090200	3747070	4090	4085	4090	4065	487
670	20241007	090100	1758965	4085	4085	4085	4085	0
671	20241007	090000	1758965	4085	4080	4085	4080	431