KissMeData/004780/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184300	267199595	4170	4170	4170	4170	14768
3	20241015	184200	267199595	4170	4170	4170	4170	0
4	20241015	184100	267199595	4170	4170	4170	4170	0
5	20241015	184000	267199595	4170	4170	4170	4170	0
6	20241015	183900	267199595	4170	4170	4170	4170	0
7	20241015	183800	267199595	4170	4170	4170	4170	0
8	20241015	183700	267199595	4170	4170	4170	4170	0
9	20241015	183600	267199595	4170	4170	4170	4170	0
10	20241015	183500	267199595	4170	4170	4170	4170	0
11	20241015	183400	267199595	4170	4170	4170	4170	0
12	20241015	183300	267199595	4170	4170	4170	4170	0
13	20241015	183200	267199595	4170	4170	4170	4170	0
14	20241015	183100	267199595	4170	4170	4170	4170	0
15	20241015	183000	267199595	4170	4170	4170	4170	0
16	20241015	182900	267199595	4170	4170	4170	4170	0
17	20241015	182800	267199595	4170	4170	4170	4170	0
18	20241015	182700	267199595	4170	4170	4170	4170	0
19	20241015	182600	267199595	4170	4170	4170	4170	0
20	20241015	182500	267199595	4170	4170	4170	4170	0
21	20241015	182400	267199595	4170	4170	4170	4170	0
22	20241015	182300	267199595	4170	4170	4170	4170	0
23	20241015	182200	267199595	4170	4170	4170	4170	0
24	20241015	182100	267199595	4170	4170	4170	4170	0
25	20241015	182000	267199595	4170	4170	4170	4170	0
26	20241015	181900	267199595	4170	4170	4170	4170	0
27	20241015	181800	267199595	4170	4170	4170	4170	0
28	20241015	181700	267199595	4170	4170	4170	4170	0
29	20241015	181600	267199595	4170	4170	4170	4170	0
30	20241015	181500	267199595	4170	4170	4170	4170	0
31	20241015	181400	267199595	4170	4170	4170	4170	0
32	20241015	181300	267199595	4170	4170	4170	4170	14768
33	20241015	181200	267199595	4170	4170	4170	4170	0
34	20241015	181100	267199595	4170	4170	4170	4170	0
35	20241015	181000	267199595	4170	4170	4170	4170	0
36	20241015	180900	267199595	4170	4170	4170	4170	0
37	20241015	180800	267199595	4170	4170	4170	4170	0
38	20241015	180700	267199595	4170	4170	4170	4170	0
39	20241015	180600	267199595	4170	4170	4170	4170	0
40	20241015	180500	267199595	4170	4170	4170	4170	0
41	20241015	180400	267199595	4170	4170	4170	4170	0
42	20241015	180300	267199595	4170	4170	4170	4170	0
43	20241015	180200	267199595	4170	4170	4170	4170	0
44	20241015	180100	267199595	4170	4170	4170	4170	0
45	20241015	180000	267199595	4170	4170	4170	4170	0
46	20241015	175900	267199595	4170	4170	4170	4170	0
47	20241015	175800	267199595	4170	4170	4170	4170	0
48	20241015	175700	267199595	4170	4170	4170	4170	0
49	20241015	175600	267199595	4170	4170	4170	4170	0
50	20241015	175500	267199595	4170	4170	4170	4170	0
51	20241015	175400	267199595	4170	4170	4170	4170	0
52	20241015	175300	267199595	4170	4170	4170	4170	0
53	20241015	175200	267199595	4170	4170	4170	4170	0
54	20241015	175100	267199595	4170	4170	4170	4170	0
55	20241015	175000	267199595	4170	4170	4170	4170	0
56	20241015	174900	267199595	4170	4170	4170	4170	0
57	20241015	174800	267199595	4170	4170	4170	4170	0
58	20241015	174700	267199595	4170	4170	4170	4170	0
59	20241015	174600	267199595	4170	4170	4170	4170	0
60	20241015	174500	267199595	4170	4170	4170	4170	0
61	20241015	174400	267199595	4170	4170	4170	4170	0
62	20241015	174300	267199595	4170	4170	4170	4170	14768
63	20241015	174200	267199595	4170	4170	4170	4170	0
64	20241015	174100	267199595	4170	4170	4170	4170	0
65	20241015	174000	267199595	4170	4170	4170	4170	0
66	20241015	173900	267199595	4170	4170	4170	4170	0
67	20241015	173800	267199595	4170	4170	4170	4170	0
68	20241015	173700	267199595	4170	4170	4170	4170	0
69	20241015	173600	267199595	4170	4170	4170	4170	0
70	20241015	173500	267199595	4170	4170	4170	4170	0
71	20241015	173400	267199595	4170	4170	4170	4170	0
72	20241015	173300	267199595	4170	4170	4170	4170	0
73	20241015	173200	267199595	4170	4170	4170	4170	0
74	20241015	173100	267199595	4170	4170	4170	4170	0
75	20241015	173000	267199595	4170	4170	4170	4170	0
76	20241015	172900	267199595	4170	4170	4170	4170	0
77	20241015	172800	267199595	4170	4170	4170	4170	0
78	20241015	172700	267199595	4170	4170	4170	4170	0
79	20241015	172600	267199595	4170	4170	4170	4170	0
80	20241015	172500	267199595	4170	4170	4170	4170	0
81	20241015	172400	267199595	4170	4170	4170	4170	0
82	20241015	172300	267199595	4170	4170	4170	4170	0
83	20241015	172200	267199595	4170	4170	4170	4170	0
84	20241015	172100	267199595	4170	4170	4170	4170	0
85	20241015	172000	267199595	4170	4170	4170	4170	0
86	20241015	171900	267199595	4170	4170	4170	4170	0
87	20241015	171800	267199595	4170	4170	4170	4170	0
88	20241015	171700	267199595	4170	4170	4170	4170	0
89	20241015	171600	267199595	4170	4170	4170	4170	0
90	20241015	171500	267199595	4170	4170	4170	4170	0
91	20241015	171400	267199595	4170	4170	4170	4170	0
92	20241015	171300	267199595	4170	4170	4170	4170	14768
93	20241015	171200	267199595	4170	4170	4170	4170	0
94	20241015	171100	267199595	4170	4170	4170	4170	0
95	20241015	171000	267199595	4170	4170	4170	4170	0
96	20241015	170900	267199595	4170	4170	4170	4170	0
97	20241015	170800	267199595	4170	4170	4170	4170	0
98	20241015	170700	267199595	4170	4170	4170	4170	0
99	20241015	170600	267199595	4170	4170	4170	4170	0
100	20241015	170500	267199595	4170	4170	4170	4170	0
101	20241015	170400	267199595	4170	4170	4170	4170	0
102	20241015	170300	267199595	4170	4170	4170	4170	0
103	20241015	170200	267199595	4170	4170	4170	4170	0
104	20241015	170100	267199595	4170	4170	4170	4170	0
105	20241015	170000	267199595	4170	4170	4170	4170	0
106	20241015	165900	267199595	4170	4170	4170	4170	0
107	20241015	165800	267199595	4170	4170	4170	4170	0
108	20241015	165700	267199595	4170	4170	4170	4170	0
109	20241015	165600	267199595	4170	4170	4170	4170	0
110	20241015	165500	267199595	4170	4170	4170	4170	0
111	20241015	165400	267199595	4170	4170	4170	4170	0
112	20241015	165300	267199595	4170	4170	4170	4170	0
113	20241015	165200	267199595	4170	4170	4170	4170	0
114	20241015	165100	267199595	4170	4170	4170	4170	0
115	20241015	165000	267199595	4170	4170	4170	4170	0
116	20241015	164900	267199595	4170	4170	4170	4170	0
117	20241015	164800	267199595	4170	4170	4170	4170	0
118	20241015	164700	267199595	4170	4170	4170	4170	0
119	20241015	164600	267199595	4170	4170	4170	4170	0
120	20241015	164500	267199595	4170	4170	4170	4170	0
121	20241015	164400	267199595	4170	4170	4170	4170	0
122	20241015	164300	267199595	4170	4170	4170	4170	14768
123	20241015	164200	267199595	4170	4170	4170	4170	0
124	20241015	164100	267199595	4170	4170	4170	4170	0
125	20241015	164000	267199595	4170	4170	4170	4170	0
126	20241015	163900	267199595	4170	4170	4170	4170	0
127	20241015	163800	267199595	4170	4170	4170	4170	0
128	20241015	163700	267199595	4170	4170	4170	4170	0
129	20241015	163600	267199595	4170	4170	4170	4170	0
130	20241015	163500	267199595	4170	4170	4170	4170	0
131	20241015	163400	267199595	4170	4170	4170	4170	0
132	20241015	163300	267199595	4170	4170	4170	4170	0
133	20241015	163200	267199595	4170	4170	4170	4170	0
134	20241015	163100	267199595	4170	4170	4170	4170	0
135	20241015	163000	267199595	4170	4170	4170	4170	0
136	20241015	162900	267199595	4170	4170	4170	4170	0
137	20241015	162800	267199595	4170	4170	4170	4170	0
138	20241015	162700	267199595	4170	4170	4170	4170	0
139	20241015	162600	267199595	4170	4170	4170	4170	0
140	20241015	162500	267199595	4170	4170	4170	4170	0
141	20241015	162400	267199595	4170	4170	4170	4170	0
142	20241015	162300	267199595	4170	4170	4170	4170	0
143	20241015	162200	267199595	4170	4170	4170	4170	0
144	20241015	162100	267199595	4170	4170	4170	4170	0
145	20241015	162000	267199595	4170	4170	4170	4170	0
146	20241015	161900	267199595	4170	4170	4170	4170	0
147	20241015	161800	267199595	4170	4170	4170	4170	0
148	20241015	161700	267199595	4170	4170	4170	4170	0
149	20241015	161600	267199595	4170	4170	4170	4170	0
150	20241015	161500	267199595	4170	4170	4170	4170	0
151	20241015	161400	267199595	4170	4170	4170	4170	0
152	20241015	161300	267199595	4170	4170	4170	4170	14768
153	20241015	161200	267199595	4170	4170	4170	4170	0
154	20241015	161100	267199595	4170	4170	4170	4170	0
155	20241015	161000	267199595	4170	4170	4170	4170	0
156	20241015	160900	267199595	4170	4170	4170	4170	0
157	20241015	160800	267199595	4170	4170	4170	4170	0
158	20241015	160700	267199595	4170	4170	4170	4170	0
159	20241015	160600	267199595	4170	4170	4170	4170	0
160	20241015	160500	267199595	4170	4170	4170	4170	0
161	20241015	160400	267199595	4170	4170	4170	4170	0
162	20241015	160300	267199595	4170	4170	4170	4170	0
163	20241015	160200	267199595	4170	4170	4170	4170	0
164	20241015	160100	267199595	4170	4170	4170	4170	0
165	20241015	160000	267199595	4170	4170	4170	4170	0
166	20241015	155900	267199595	4170	4170	4170	4170	0
167	20241015	155800	267199595	4170	4170	4170	4170	0
168	20241015	155700	267199595	4170	4170	4170	4170	0
169	20241015	155600	267199595	4170	4170	4170	4170	0
170	20241015	155500	267199595	4170	4170	4170	4170	0
171	20241015	155400	267199595	4170	4170	4170	4170	0
172	20241015	155300	267199595	4170	4170	4170	4170	0
173	20241015	155200	267199595	4170	4170	4170	4170	0
174	20241015	155100	267199595	4170	4170	4170	4170	0
175	20241015	155000	267199595	4170	4170	4170	4170	0
176	20241015	154900	267199595	4170	4170	4170	4170	0
177	20241015	154800	267199595	4170	4170	4170	4170	0
178	20241015	154700	267199595	4170	4170	4170	4170	0
179	20241015	154600	267199595	4170	4170	4170	4170	0
180	20241015	154500	267199595	4170	4170	4170	4170	0
181	20241015	154400	267199595	4170	4170	4170	4170	0
182	20241015	154300	267199595	4170	4170	4170	4170	14768
183	20241015	154200	267199595	4170	4170	4170	4170	0
184	20241015	154100	267199595	4170	4170	4170	4170	0
185	20241015	154000	267199595	4170	4170	4170	4170	0
186	20241015	153900	267199595	4170	4170	4170	4170	0
187	20241015	153800	267199595	4170	4170	4170	4170	0
188	20241015	153700	267199595	4170	4170	4170	4170	0
189	20241015	153600	267199595	4170	4170	4170	4170	0
190	20241015	153500	267199595	4170	4170	4170	4170	0
191	20241015	153400	267199595	4170	4170	4170	4170	0
192	20241015	153300	267199595	4170	4170	4170	4170	0
193	20241015	153200	267199595	4170	4170	4170	4170	0
194	20241015	153100	267199595	4170	4170	4170	4170	0
195	20241015	153000	267199595	4170	4170	4170	4170	14768
196	20241015	152900	205617035	4175	4175	4175	4175	0
197	20241015	152800	205617035	4175	4175	4175	4175	0
198	20241015	152700	205617035	4175	4175	4175	4175	0
199	20241015	152600	205617035	4175	4175	4175	4175	0
200	20241015	152500	205617035	4175	4175	4175	4175	0
201	20241015	152400	205617035	4175	4175	4175	4175	0
202	20241015	152300	205617035	4175	4175	4175	4175	0
203	20241015	152200	205617035	4175	4175	4175	4175	0
204	20241015	152100	205617035	4175	4175	4175	4175	0
205	20241015	152000	205617035	4175	4175	4175	4175	0
206	20241015	151900	205617035	4175	4175	4175	4175	1
207	20241015	151800	205612860	4170	4170	4170	4170	0
208	20241015	151700	205612860	4170	4170	4170	4170	22
209	20241015	151600	205521120	4175	4175	4175	4175	0
210	20241015	151500	205521120	4175	4175	4175	4175	0
211	20241015	151400	205521120	4175	4175	4175	4175	0
212	20241015	151300	205521120	4175	4175	4175	4175	0
213	20241015	151200	205521120	4175	4175	4175	4175	0
214	20241015	151100	205521120	4175	4175	4175	4175	126
215	20241015	151000	204995070	4170	4170	4170	4170	3
216	20241015	150900	204982560	4175	4175	4175	4175	2
217	20241015	150800	204974210	4175	4175	4175	4175	0
218	20241015	150700	204974210	4175	4175	4175	4175	5
219	20241015	150600	204953335	4175	4180	4180	4175	48
220	20241015	150500	204752815	4175	4175	4175	4175	0
221	20241015	150400	204752815	4175	4175	4175	4175	226
222	20241015	150300	203809265	4175	4175	4175	4175	600
223	20241015	150200	201304265	4175	4175	4175	4175	126
224	20241015	150100	200778215	4180	4180	4180	4180	1
225	20241015	150000	200774035	4175	4175	4175	4175	14
226	20241015	145900	200715585	4180	4180	4180	4180	0
227	20241015	145800	200715585	4180	4180	4180	4180	1
228	20241015	145700	200711405	4180	4180	4180	4180	1
229	20241015	145600	200707225	4180	4180	4180	4180	5
230	20241015	145500	200686325	4180	4180	4180	4180	9
231	20241015	145400	200648705	4180	4180	4180	4180	0
232	20241015	145300	200648705	4180	4180	4180	4180	24
233	20241015	145200	200548385	4180	4180	4180	4180	1
234	20241015	145100	200544205	4175	4180	4185	4175	201
235	20241015	145000	199704125	4180	4180	4180	4180	16
236	20241015	144900	199637245	4175	4175	4175	4175	1
237	20241015	144800	199633070	4175	4175	4175	4175	1
238	20241015	144700	199628895	4170	4165	4170	4165	10422
239	20241015	144600	156221250	4165	4165	4165	4165	0
240	20241015	144500	156221250	4165	4165	4165	4165	0
241	20241015	144400	156221250	4165	4165	4165	4165	0
242	20241015	144300	156221250	4165	4165	4165	4165	0
243	20241015	144200	156221250	4165	4165	4165	4165	354
244	20241015	144100	154746840	4165	4165	4165	4165	0
245	20241015	144000	154746840	4165	4165	4165	4165	4060
246	20241015	143900	137836940	4160	4160	4160	4160	50
247	20241015	143800	137628940	4165	4165	4165	4165	33
248	20241015	143700	137491495	4165	4165	4165	4165	2219
249	20241015	143600	128249360	4165	4165	4165	4165	9
250	20241015	143500	128211875	4165	4165	4165	4165	340
251	20241015	143400	126795775	4165	4165	4165	4165	500
252	20241015	143300	124713275	4165	4165	4165	4165	10000
253	20241015	143200	83063275	4165	4165	4165	4165	0
254	20241015	143100	83063275	4165	4165	4165	4165	317
255	20241015	143000	81742970	4165	4160	4165	4160	6763
256	20241015	142900	53608885	4155	4155	4155	4155	3507
257	20241015	142800	39037300	4150	4150	4150	4150	33
258	20241015	142700	38900350	4155	4155	4155	4155	0
259	20241015	142600	38900350	4155	4155	4155	4155	0
260	20241015	142500	38900350	4155	4155	4155	4155	0
261	20241015	142400	38900350	4155	4155	4155	4155	0
262	20241015	142300	38900350	4155	4155	4155	4155	0
263	20241015	142200	38900350	4155	4155	4155	4155	0
264	20241015	142100	38900350	4155	4155	4155	4155	0
265	20241015	142000	38900350	4155	4150	4155	4150	26
266	20241015	141900	38792375	4155	4145	4155	4145	1900
267	20241015	141800	30898145	4145	4145	4145	4145	0
268	20241015	141700	30898145	4145	4145	4145	4145	12
269	20241015	141600	30848405	4145	4145	4145	4145	1
270	20241015	141500	30844260	4145	4145	4145	4145	1
271	20241015	141400	30840115	4140	4140	4140	4140	0
272	20241015	141300	30840115	4140	4140	4140	4140	1
273	20241015	141200	30835975	4145	4145	4145	4145	90
274	20241015	141100	30462925	4150	4150	4150	4150	0
275	20241015	141000	30462925	4150	4150	4150	4150	1
276	20241015	140900	30458775	4150	4150	4150	4150	0
277	20241015	140800	30458775	4150	4150	4150	4150	0
278	20241015	140700	30458775	4150	4150	4150	4150	0
279	20241015	140600	30458775	4150	4150	4150	4150	0
280	20241015	140500	30458775	4150	4150	4150	4150	0
281	20241015	140400	30458775	4150	4150	4150	4150	0
282	20241015	140300	30458775	4150	4150	4150	4150	0
283	20241015	140200	30458775	4150	4150	4150	4150	0
284	20241015	140100	30458775	4150	4150	4150	4150	2
285	20241015	140000	30450475	4155	4155	4155	4155	0
286	20241015	135900	30450475	4155	4155	4155	4155	0
287	20241015	135800	30450475	4155	4155	4155	4155	0
288	20241015	135700	30450475	4155	4155	4155	4155	0
289	20241015	135600	30450475	4155	4155	4155	4155	0
290	20241015	135500	30450475	4155	4155	4155	4155	0
291	20241015	135400	30450475	4155	4145	4155	4145	15
292	20241015	135300	30388245	4140	4140	4140	4140	0
293	20241015	135200	30388245	4140	4140	4140	4140	0
294	20241015	135100	30388245	4140	4140	4140	4140	52
295	20241015	135000	30172965	4135	4135	4135	4135	0
296	20241015	134900	30172965	4135	4135	4135	4135	0
297	20241015	134800	30172965	4135	4135	4135	4135	0
298	20241015	134700	30172965	4135	4135	4135	4135	0
299	20241015	134600	30172965	4135	4135	4135	4135	1
300	20241015	134500	30168830	4145	4145	4145	4145	0
301	20241015	134400	30168830	4145	4145	4145	4145	0
302	20241015	134300	30168830	4145	4145	4145	4145	0
303	20241015	134200	30168830	4145	4145	4145	4145	0
304	20241015	134100	30168830	4145	4145	4145	4145	0
305	20241015	134000	30168830	4145	4145	4145	4145	0
306	20241015	133900	30168830	4145	4145	4145	4145	0
307	20241015	133800	30168830	4145	4145	4145	4145	0
308	20241015	133700	30168830	4145	4145	4145	4145	0
309	20241015	133600	30168830	4145	4145	4145	4145	1
310	20241015	133500	30164685	4135	4135	4135	4135	0
311	20241015	133400	30164685	4135	4135	4135	4135	0
312	20241015	133300	30164685	4135	4135	4135	4135	0
313	20241015	133200	30164685	4135	4135	4135	4135	0
314	20241015	133100	30164685	4135	4135	4135	4135	0
315	20241015	133000	30164685	4135	4135	4135	4135	0
316	20241015	132900	30164685	4135	4135	4135	4135	0
317	20241015	132800	30164685	4135	4135	4135	4135	0
318	20241015	132700	30164685	4135	4135	4135	4135	0
319	20241015	132600	30164685	4135	4135	4135	4135	0
320	20241015	132500	30164685	4135	4135	4135	4135	0
321	20241015	132400	30164685	4135	4135	4135	4135	0
322	20241015	132300	30164685	4135	4135	4135	4135	0
323	20241015	132200	30164685	4135	4135	4135	4135	0
324	20241015	132100	30164685	4135	4135	4135	4135	60
325	20241015	132000	29916585	4135	4135	4135	4135	0
326	20241015	131900	29916585	4135	4135	4135	4135	0
327	20241015	131800	29916585	4135	4135	4135	4135	0
328	20241015	131700	29916585	4135	4135	4135	4135	0
329	20241015	131600	29916585	4135	4135	4135	4135	0
330	20241015	131500	29916585	4135	4135	4135	4135	68
331	20241015	131400	29635405	4140	4140	4140	4140	0
332	20241015	131300	29635405	4140	4140	4140	4140	0
333	20241015	131200	29635405	4140	4140	4140	4140	0
334	20241015	131100	29635405	4140	4140	4140	4140	174
335	20241015	131000	28915045	4140	4140	4140	4140	1
336	20241015	130900	28910905	4140	4140	4140	4140	0
337	20241015	130800	28910905	4140	4140	4140	4140	0
338	20241015	130700	28910905	4140	4140	4140	4140	0
339	20241015	130600	28910905	4140	4140	4140	4140	0
340	20241015	130500	28910905	4140	4140	4140	4140	0
341	20241015	130400	28910905	4140	4140	4140	4140	27
342	20241015	130300	28799125	4140	4140	4140	4140	0
343	20241015	130200	28799125	4140	4140	4140	4140	0
344	20241015	130100	28799125	4140	4140	4140	4140	0
345	20241015	130000	28799125	4140	4140	4140	4140	0
346	20241015	125900	28799125	4140	4140	4140	4140	0
347	20241015	125800	28799125	4140	4140	4140	4140	0
348	20241015	125700	28799125	4140	4140	4140	4140	0
349	20241015	125600	28799125	4140	4140	4140	4140	0
350	20241015	125500	28799125	4140	4140	4140	4140	0
351	20241015	125400	28799125	4140	4140	4140	4140	0
352	20241015	125300	28799125	4140	4140	4140	4140	0
353	20241015	125200	28799125	4140	4140	4140	4140	2
354	20241015	125100	28790845	4155	4155	4155	4155	0
355	20241015	125000	28790845	4155	4155	4155	4155	0
356	20241015	124900	28790845	4155	4155	4155	4155	0
357	20241015	124800	28790845	4155	4155	4155	4155	0
358	20241015	124700	28790845	4155	4155	4155	4155	0
359	20241015	124600	28790845	4155	4155	4155	4155	0
360	20241015	124500	28790845	4155	4155	4155	4155	0
361	20241015	124400	28790845	4155	4145	4155	4145	22
362	20241015	124300	28699535	4140	4140	4140	4140	0
363	20241015	124200	28699535	4140	4140	4140	4140	0
364	20241015	124100	28699535	4140	4140	4140	4140	0
365	20241015	124000	28699535	4140	4140	4140	4140	0
366	20241015	123900	28699535	4140	4140	4140	4140	0
367	20241015	123800	28699535	4140	4140	4140	4140	0
368	20241015	123700	28699535	4140	4140	4140	4140	0
369	20241015	123600	28699535	4140	4140	4140	4140	0
370	20241015	123500	28699535	4140	4140	4140	4140	0
371	20241015	123400	28699535	4140	4140	4140	4140	0
372	20241015	123300	28699535	4140	4140	4140	4140	1
373	20241015	123200	28695395	4135	4135	4135	4135	0
374	20241015	123100	28695395	4135	4135	4135	4135	0
375	20241015	123000	28695395	4135	4135	4135	4135	0
376	20241015	122900	28695395	4135	4135	4135	4135	0
377	20241015	122800	28695395	4135	4135	4135	4135	0
378	20241015	122700	28695395	4135	4135	4135	4135	0
379	20241015	122600	28695395	4135	4135	4135	4135	0
380	20241015	122500	28695395	4135	4135	4135	4135	0
381	20241015	122400	28695395	4135	4135	4135	4135	0
382	20241015	122300	28695395	4135	4135	4135	4135	0
383	20241015	122200	28695395	4135	4135	4135	4135	0
384	20241015	122100	28695395	4135	4135	4135	4135	0
385	20241015	122000	28695395	4135	4135	4135	4135	0
386	20241015	121900	28695395	4135	4135	4135	4135	0
387	20241015	121800	28695395	4135	4135	4135	4135	0
388	20241015	121700	28695395	4135	4135	4135	4135	0
389	20241015	121600	28695395	4135	4135	4135	4135	0
390	20241015	121500	28695395	4135	4135	4135	4135	0
391	20241015	121400	28695395	4135	4135	4135	4135	0
392	20241015	121300	28695395	4135	4135	4135	4135	0
393	20241015	121200	28695395	4135	4135	4135	4135	0
394	20241015	121100	28695395	4135	4135	4135	4135	0
395	20241015	121000	28695395	4135	4135	4135	4135	0
396	20241015	120900	28695395	4135	4135	4135	4135	0
397	20241015	120800	28695395	4135	4135	4135	4135	1
398	20241015	120700	28691260	4135	4135	4135	4135	0
399	20241015	120600	28691260	4135	4135	4135	4135	0
400	20241015	120500	28691260	4135	4135	4135	4135	0
401	20241015	120400	28691260	4135	4135	4135	4135	0
402	20241015	120300	28691260	4135	4135	4135	4135	0
403	20241015	120200	28691260	4135	4135	4135	4135	0
404	20241015	120100	28691260	4135	4135	4135	4135	0
405	20241015	120000	28691260	4135	4135	4135	4135	1000
406	20241015	115900	24556260	4135	4135	4135	4135	0
407	20241015	115800	24556260	4135	4135	4135	4135	0
408	20241015	115700	24556260	4135	4135	4135	4135	0
409	20241015	115600	24556260	4135	4135	4135	4135	1
410	20241015	115500	24552125	4155	4155	4155	4155	0
411	20241015	115400	24552125	4155	4155	4155	4155	0
412	20241015	115300	24552125	4155	4155	4155	4155	0
413	20241015	115200	24552125	4155	4155	4155	4155	0
414	20241015	115100	24552125	4155	4135	4155	4135	6
415	20241015	115000	24527260	4140	4140	4140	4140	0
416	20241015	114900	24527260	4140	4140	4140	4140	0
417	20241015	114800	24527260	4140	4135	4150	4130	117
418	20241015	114700	24043880	4140	4140	4140	4140	0
419	20241015	114600	24043880	4140	4135	4140	4135	3
420	20241015	114500	24031465	4140	4140	4140	4140	0
421	20241015	114400	24031465	4140	4140	4140	4140	0
422	20241015	114300	24031465	4140	4140	4140	4140	1
423	20241015	114200	24027325	4130	4130	4130	4130	0
424	20241015	114100	24027325	4130	4130	4130	4130	0
425	20241015	114000	24027325	4130	4130	4130	4130	0
426	20241015	113900	24027325	4130	4130	4130	4130	0
427	20241015	113800	24027325	4130	4130	4130	4130	200
428	20241015	113700	23201325	4140	4140	4140	4140	0
429	20241015	113600	23201325	4140	4140	4140	4140	0
430	20241015	113500	23201325	4140	4140	4140	4140	0
431	20241015	113400	23201325	4140	4140	4140	4140	0
432	20241015	113300	23201325	4140	4140	4140	4140	0
433	20241015	113200	23201325	4140	4140	4140	4140	0
434	20241015	113100	23201325	4140	4140	4140	4140	0
435	20241015	113000	23201325	4140	4140	4140	4140	5
436	20241015	112900	23180625	4140	4140	4140	4140	0
437	20241015	112800	23180625	4140	4140	4140	4140	0
438	20241015	112700	23180625	4140	4140	4140	4140	496
439	20241015	112600	21127185	4140	4140	4140	4140	0
440	20241015	112500	21127185	4140	4140	4140	4140	0
441	20241015	112400	21127185	4140	4140	4140	4140	0
442	20241015	112300	21127185	4140	4140	4140	4140	0
443	20241015	112200	21127185	4140	4140	4140	4140	500
444	20241015	112100	19057185	4140	4145	4145	4140	6
445	20241015	112000	19032335	4150	4150	4150	4150	0
446	20241015	111900	19032335	4150	4150	4150	4150	0
447	20241015	111800	19032335	4150	4150	4150	4150	0
448	20241015	111700	19032335	4150	4150	4150	4150	0
449	20241015	111600	19032335	4150	4150	4150	4150	0
450	20241015	111500	19032335	4150	4150	4150	4150	0
451	20241015	111400	19032335	4150	4150	4150	4150	0
452	20241015	111300	19032335	4150	4150	4150	4150	1
453	20241015	111200	19028185	4140	4140	4140	4140	0
454	20241015	111100	19028185	4140	4140	4140	4140	0
455	20241015	111000	19028185	4140	4140	4140	4140	0
456	20241015	110900	19028185	4140	4140	4140	4140	0
457	20241015	110800	19028185	4140	4140	4140	4140	0
458	20241015	110700	19028185	4140	4140	4140	4140	200
459	20241015	110600	18200185	4140	4140	4140	4140	0
460	20241015	110500	18200185	4140	4140	4140	4140	0
461	20241015	110400	18200185	4140	4140	4140	4140	0
462	20241015	110300	18200185	4140	4140	4140	4140	1000
463	20241015	110200	14060185	4140	4140	4140	4140	1
464	20241015	110100	14056045	4155	4155	4155	4155	0
465	20241015	110000	14056045	4155	4155	4155	4155	0
466	20241015	105900	14056045	4155	4155	4155	4155	0
467	20241015	105800	14056045	4155	4155	4155	4155	0
468	20241015	105700	14056045	4155	4155	4155	4155	0
469	20241015	105600	14056045	4155	4155	4155	4155	0
470	20241015	105500	14056045	4155	4155	4155	4155	0
471	20241015	105400	14056045	4155	4155	4155	4155	0
472	20241015	105300	14056045	4155	4155	4155	4155	0
473	20241015	105200	14056045	4155	4155	4155	4155	0
474	20241015	105100	14056045	4155	4145	4155	4145	200
475	20241015	105000	13225445	4135	4135	4135	4135	0
476	20241015	104900	13225445	4135	4135	4135	4135	0
477	20241015	104800	13225445	4135	4135	4135	4135	0
478	20241015	104700	13225445	4135	4135	4135	4135	0
479	20241015	104600	13225445	4135	4135	4135	4135	0
480	20241015	104500	13225445	4135	4135	4135	4135	0
481	20241015	104400	13225445	4135	4135	4135	4135	0
482	20241015	104300	13225445	4135	4135	4135	4135	0
483	20241015	104200	13225445	4135	4135	4135	4135	0
484	20241015	104100	13225445	4135	4135	4135	4135	0
485	20241015	104000	13225445	4135	4135	4135	4135	0
486	20241015	103900	13225445	4135	4135	4135	4135	40
487	20241015	103800	13060045	4145	4145	4145	4145	0
488	20241015	103700	13060045	4145	4145	4145	4145	0
489	20241015	103600	13060045	4145	4145	4145	4145	0
490	20241015	103500	13060045	4145	4145	4145	4145	0
491	20241015	103400	13060045	4145	4145	4145	4145	0
492	20241015	103300	13060045	4145	4145	4145	4145	0
493	20241015	103200	13060045	4145	4145	4145	4145	0
494	20241015	103100	13060045	4145	4145	4145	4145	0
495	20241015	103000	13060045	4145	4145	4145	4145	0
496	20241015	102900	13060045	4145	4145	4145	4145	0
497	20241015	102800	13060045	4145	4145	4145	4145	0
498	20241015	102700	13060045	4145	4145	4145	4145	0
499	20241015	102600	13060045	4145	4145	4145	4145	0
500	20241015	102500	13060045	4145	4145	4145	4145	1
501	20241015	102400	13055900	4135	4135	4135	4135	0
502	20241015	102300	13055900	4135	4135	4135	4135	0
503	20241015	102200	13055900	4135	4135	4135	4135	0
504	20241015	102100	13055900	4135	4135	4135	4135	0
505	20241015	102000	13055900	4135	4135	4135	4135	501
506	20241015	101900	10984265	4135	4135	4135	4135	1
507	20241015	101800	10980130	4155	4155	4155	4155	0
508	20241015	101700	10980130	4155	4155	4155	4155	0
509	20241015	101600	10980130	4155	4155	4155	4155	0
510	20241015	101500	10980130	4155	4145	4155	4140	50
511	20241015	101400	10772760	4145	4150	4150	4145	399
512	20241015	101300	9117405	4145	4145	4145	4145	0
513	20241015	101200	9117405	4145	4145	4145	4145	100
514	20241015	101100	8702905	4140	4140	4140	4140	92
515	20241015	101000	8322025	4145	4145	4145	4145	0
516	20241015	100900	8322025	4145	4145	4145	4145	0
517	20241015	100800	8322025	4145	4145	4145	4145	0
518	20241015	100700	8322025	4145	4145	4145	4145	0
519	20241015	100600	8322025	4145	4145	4145	4145	0
520	20241015	100500	8322025	4145	4145	4145	4145	108
521	20241015	100400	7874365	4150	4150	4150	4150	0
522	20241015	100300	7874365	4150	4150	4150	4150	1
523	20241015	100200	7870215	4145	4145	4145	4145	50
524	20241015	100100	7662965	4145	4145	4145	4145	20
525	20241015	100000	7580065	4145	4145	4145	4145	0
526	20241015	095900	7580065	4145	4145	4145	4145	1
527	20241015	095800	7575920	4145	4145	4145	4145	0
528	20241015	095700	7575920	4145	4145	4145	4145	1
529	20241015	095600	7571775	4155	4155	4155	4155	1
530	20241015	095500	7567620	4150	4140	4150	4140	5
531	20241015	095400	7546885	4140	4140	4140	4140	0
532	20241015	095300	7546885	4140	4140	4140	4140	310
533	20241015	095200	6263485	4130	4130	4130	4130	0
534	20241015	095100	6263485	4130	4130	4130	4130	204
535	20241015	095000	5420965	4130	4120	4130	4120	441
536	20241015	094900	3603985	4115	4115	4115	4115	0
537	20241015	094800	3603985	4115	4115	4115	4115	10
538	20241015	094700	3562835	4110	4110	4110	4110	0
539	20241015	094600	3562835	4110	4110	4110	4110	1
540	20241015	094500	3558725	4110	4110	4110	4110	0
541	20241015	094400	3558725	4110	4110	4110	4110	0
542	20241015	094300	3558725	4110	4110	4110	4110	0
543	20241015	094200	3558725	4110	4110	4110	4110	1
544	20241015	094100	3554615	4120	4120	4120	4120	2
545	20241015	094000	3546375	4120	4120	4120	4120	0
546	20241015	093900	3546375	4120	4120	4120	4120	0
547	20241015	093800	3546375	4120	4120	4120	4120	0
548	20241015	093700	3546375	4120	4120	4120	4120	0
549	20241015	093600	3546375	4120	4120	4120	4120	0
550	20241015	093500	3546375	4120	4120	4120	4120	0
551	20241015	093400	3546375	4120	4120	4120	4120	0
552	20241015	093300	3546375	4120	4120	4120	4120	0
553	20241015	093200	3546375	4120	4120	4120	4120	0
554	20241015	093100	3546375	4120	4120	4120	4120	0
555	20241015	093000	3546375	4120	4120	4120	4120	1
556	20241015	092900	3542255	4120	4120	4120	4120	1
557	20241015	092800	3538135	4120	4120	4120	4120	1
558	20241015	092700	3534015	4120	4120	4120	4120	1
559	20241015	092600	3529895	4120	4120	4120	4120	2
560	20241015	092500	3521655	4120	4120	4120	4120	0
561	20241015	092400	3521655	4120	4120	4120	4120	1
562	20241015	092300	3517535	4120	4120	4120	4120	1
563	20241015	092200	3513415	4120	4120	4120	4120	1
564	20241015	092100	3509295	4120	4120	4120	4120	1
565	20241015	092000	3505175	4120	4120	4120	4120	1
566	20241015	091900	3501055	4120	4120	4120	4120	1
567	20241015	091800	3496935	4115	4115	4115	4115	4
568	20241015	091700	3480475	4115	4115	4115	4115	1
569	20241015	091600	3476360	4115	4115	4115	4115	1
570	20241015	091500	3472245	4120	4120	4120	4120	3
571	20241015	091400	3459885	4120	4120	4120	4120	1
572	20241015	091300	3455765	4120	4120	4120	4120	1
573	20241015	091200	3451645	4120	4120	4120	4120	1
574	20241015	091100	3447525	4110	4120	4120	4110	7
575	20241015	091000	3418720	4130	4130	4130	4130	0
576	20241015	090900	3418720	4130	4130	4130	4130	0
577	20241015	090800	3418720	4130	4130	4130	4130	0
578	20241015	090700	3418720	4130	4130	4130	4130	0
579	20241015	090600	3418720	4130	4125	4130	4125	31
580	20241015	090500	3290695	4125	4125	4125	4125	1
581	20241015	090400	3286570	4105	4105	4105	4105	0
582	20241015	090300	3286570	4105	4105	4105	4105	2
583	20241015	090200	3278360	4130	4130	4130	4130	463
584	20241015	090100	1366170	4130	4130	4130	4130	300
585	20241015	090000	127170	4135	4100	4135	4100	31