KissMeData/004440/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184300	61307635	4195	4195	4195	4195	273
3	20241014	184200	61307635	4195	4195	4195	4195	0
4	20241014	184100	61307635	4195	4195	4195	4195	0
5	20241014	184000	61307635	4195	4195	4195	4195	0
6	20241014	183900	61307635	4195	4195	4195	4195	0
7	20241014	183800	61307635	4195	4195	4195	4195	0
8	20241014	183700	61307635	4195	4195	4195	4195	0
9	20241014	183600	61307635	4195	4195	4195	4195	0
10	20241014	183500	61307635	4195	4195	4195	4195	0
11	20241014	183400	61307635	4195	4195	4195	4195	0
12	20241014	183300	61307635	4195	4195	4195	4195	0
13	20241014	183200	61307635	4195	4195	4195	4195	0
14	20241014	183100	61307635	4195	4195	4195	4195	0
15	20241014	183000	61307635	4195	4195	4195	4195	0
16	20241014	182900	61307635	4195	4195	4195	4195	0
17	20241014	182800	61307635	4195	4195	4195	4195	0
18	20241014	182700	61307635	4195	4195	4195	4195	0
19	20241014	182600	61307635	4195	4195	4195	4195	0
20	20241014	182500	61307635	4195	4195	4195	4195	0
21	20241014	182400	61307635	4195	4195	4195	4195	0
22	20241014	182300	61307635	4195	4195	4195	4195	0
23	20241014	182200	61307635	4195	4195	4195	4195	0
24	20241014	182100	61307635	4195	4195	4195	4195	0
25	20241014	182000	61307635	4195	4195	4195	4195	0
26	20241014	181900	61307635	4195	4195	4195	4195	0
27	20241014	181800	61307635	4195	4195	4195	4195	0
28	20241014	181700	61307635	4195	4195	4195	4195	0
29	20241014	181600	61307635	4195	4195	4195	4195	0
30	20241014	181500	61307635	4195	4195	4195	4195	0
31	20241014	181400	61307635	4195	4195	4195	4195	0
32	20241014	181300	61307635	4195	4195	4195	4195	273
33	20241014	181200	61307635	4195	4195	4195	4195	0
34	20241014	181100	61307635	4195	4195	4195	4195	0
35	20241014	181000	61307635	4195	4195	4195	4195	0
36	20241014	180900	61307635	4195	4195	4195	4195	0
37	20241014	180800	61307635	4195	4195	4195	4195	0
38	20241014	180700	61307635	4195	4195	4195	4195	0
39	20241014	180600	61307635	4195	4195	4195	4195	0
40	20241014	180500	61307635	4195	4195	4195	4195	0
41	20241014	180400	61307635	4195	4195	4195	4195	0
42	20241014	180300	61307635	4195	4195	4195	4195	0
43	20241014	180200	61307635	4195	4195	4195	4195	0
44	20241014	180100	61307635	4195	4195	4195	4195	0
45	20241014	180000	61307635	4195	4195	4195	4195	0
46	20241014	175900	61307635	4195	4195	4195	4195	0
47	20241014	175800	61307635	4195	4195	4195	4195	0
48	20241014	175700	61307635	4195	4195	4195	4195	0
49	20241014	175600	61307635	4195	4195	4195	4195	0
50	20241014	175500	61307635	4195	4195	4195	4195	0
51	20241014	175400	61307635	4195	4195	4195	4195	0
52	20241014	175300	61307635	4195	4195	4195	4195	0
53	20241014	175200	61307635	4195	4195	4195	4195	0
54	20241014	175100	61307635	4195	4195	4195	4195	0
55	20241014	175000	61307635	4195	4195	4195	4195	0
56	20241014	174900	61307635	4195	4195	4195	4195	0
57	20241014	174800	61307635	4195	4195	4195	4195	0
58	20241014	174700	61307635	4195	4195	4195	4195	0
59	20241014	174600	61307635	4195	4195	4195	4195	0
60	20241014	174500	61307635	4195	4195	4195	4195	0
61	20241014	174400	61307635	4195	4195	4195	4195	0
62	20241014	174300	61307635	4195	4195	4195	4195	273
63	20241014	174200	61307635	4195	4195	4195	4195	0
64	20241014	174100	61307635	4195	4195	4195	4195	0
65	20241014	174000	61307635	4195	4195	4195	4195	0
66	20241014	173900	61307635	4195	4195	4195	4195	0
67	20241014	173800	61307635	4195	4195	4195	4195	0
68	20241014	173700	61307635	4195	4195	4195	4195	0
69	20241014	173600	61307635	4195	4195	4195	4195	0
70	20241014	173500	61307635	4195	4195	4195	4195	0
71	20241014	173400	61307635	4195	4195	4195	4195	0
72	20241014	173300	61307635	4195	4195	4195	4195	0
73	20241014	173200	61307635	4195	4195	4195	4195	0
74	20241014	173100	61307635	4195	4195	4195	4195	0
75	20241014	173000	61307635	4195	4195	4195	4195	0
76	20241014	172900	61307635	4195	4195	4195	4195	0
77	20241014	172800	61307635	4195	4195	4195	4195	0
78	20241014	172700	61307635	4195	4195	4195	4195	0
79	20241014	172600	61307635	4195	4195	4195	4195	0
80	20241014	172500	61307635	4195	4195	4195	4195	0
81	20241014	172400	61307635	4195	4195	4195	4195	0
82	20241014	172300	61307635	4195	4195	4195	4195	0
83	20241014	172200	61307635	4195	4195	4195	4195	0
84	20241014	172100	61307635	4195	4195	4195	4195	0
85	20241014	172000	61307635	4195	4195	4195	4195	0
86	20241014	171900	61307635	4195	4195	4195	4195	0
87	20241014	171800	61307635	4195	4195	4195	4195	0
88	20241014	171700	61307635	4195	4195	4195	4195	0
89	20241014	171600	61307635	4195	4195	4195	4195	0
90	20241014	171500	61307635	4195	4195	4195	4195	0
91	20241014	171400	61307635	4195	4195	4195	4195	0
92	20241014	171300	61307635	4195	4195	4195	4195	273
93	20241014	171200	61307635	4195	4195	4195	4195	0
94	20241014	171100	61307635	4195	4195	4195	4195	0
95	20241014	171000	61307635	4195	4195	4195	4195	0
96	20241014	170900	61307635	4195	4195	4195	4195	0
97	20241014	170800	61307635	4195	4195	4195	4195	0
98	20241014	170700	61307635	4195	4195	4195	4195	0
99	20241014	170600	61307635	4195	4195	4195	4195	0
100	20241014	170500	61307635	4195	4195	4195	4195	0
101	20241014	170400	61307635	4195	4195	4195	4195	0
102	20241014	170300	61307635	4195	4195	4195	4195	0
103	20241014	170200	61307635	4195	4195	4195	4195	0
104	20241014	170100	61307635	4195	4195	4195	4195	0
105	20241014	170000	61307635	4195	4195	4195	4195	0
106	20241014	165900	61307635	4195	4195	4195	4195	0
107	20241014	165800	61307635	4195	4195	4195	4195	0
108	20241014	165700	61307635	4195	4195	4195	4195	0
109	20241014	165600	61307635	4195	4195	4195	4195	0
110	20241014	165500	61307635	4195	4195	4195	4195	0
111	20241014	165400	61307635	4195	4195	4195	4195	0
112	20241014	165300	61307635	4195	4195	4195	4195	0
113	20241014	165200	61307635	4195	4195	4195	4195	0
114	20241014	165100	61307635	4195	4195	4195	4195	0
115	20241014	165000	61307635	4195	4195	4195	4195	0
116	20241014	164900	61307635	4195	4195	4195	4195	0
117	20241014	164800	61307635	4195	4195	4195	4195	0
118	20241014	164700	61307635	4195	4195	4195	4195	0
119	20241014	164600	61307635	4195	4195	4195	4195	0
120	20241014	164500	61307635	4195	4195	4195	4195	0
121	20241014	164400	61307635	4195	4195	4195	4195	0
122	20241014	164300	61307635	4195	4195	4195	4195	273
123	20241014	164200	61307635	4195	4195	4195	4195	0
124	20241014	164100	61307635	4195	4195	4195	4195	0
125	20241014	164000	61307635	4195	4195	4195	4195	0
126	20241014	163900	61307635	4195	4195	4195	4195	0
127	20241014	163800	61307635	4195	4195	4195	4195	0
128	20241014	163700	61307635	4195	4195	4195	4195	0
129	20241014	163600	61307635	4195	4195	4195	4195	0
130	20241014	163500	61307635	4195	4195	4195	4195	0
131	20241014	163400	61307635	4195	4195	4195	4195	0
132	20241014	163300	61307635	4195	4195	4195	4195	0
133	20241014	163200	61307635	4195	4195	4195	4195	0
134	20241014	163100	61307635	4195	4195	4195	4195	0
135	20241014	163000	61307635	4195	4195	4195	4195	0
136	20241014	162900	61307635	4195	4195	4195	4195	0
137	20241014	162800	61307635	4195	4195	4195	4195	0
138	20241014	162700	61307635	4195	4195	4195	4195	0
139	20241014	162600	61307635	4195	4195	4195	4195	0
140	20241014	162500	61307635	4195	4195	4195	4195	0
141	20241014	162400	61307635	4195	4195	4195	4195	0
142	20241014	162300	61307635	4195	4195	4195	4195	0
143	20241014	162200	61307635	4195	4195	4195	4195	0
144	20241014	162100	61307635	4195	4195	4195	4195	0
145	20241014	162000	61307635	4195	4195	4195	4195	0
146	20241014	161900	61307635	4195	4195	4195	4195	0
147	20241014	161800	61307635	4195	4195	4195	4195	0
148	20241014	161700	61307635	4195	4195	4195	4195	0
149	20241014	161600	61307635	4195	4195	4195	4195	0
150	20241014	161500	61307635	4195	4195	4195	4195	0
151	20241014	161400	61307635	4195	4195	4195	4195	0
152	20241014	161300	61307635	4195	4195	4195	4195	273
153	20241014	161200	61307635	4195	4195	4195	4195	0
154	20241014	161100	61307635	4195	4195	4195	4195	0
155	20241014	161000	61307635	4195	4195	4195	4195	0
156	20241014	160900	61307635	4195	4195	4195	4195	0
157	20241014	160800	61307635	4195	4195	4195	4195	0
158	20241014	160700	61307635	4195	4195	4195	4195	0
159	20241014	160600	61307635	4195	4195	4195	4195	0
160	20241014	160500	61307635	4195	4195	4195	4195	0
161	20241014	160400	61307635	4195	4195	4195	4195	0
162	20241014	160300	61307635	4195	4195	4195	4195	0
163	20241014	160200	61307635	4195	4195	4195	4195	0
164	20241014	160100	61307635	4195	4195	4195	4195	0
165	20241014	160000	61307635	4195	4195	4195	4195	0
166	20241014	155900	61307635	4195	4195	4195	4195	0
167	20241014	155800	61307635	4195	4195	4195	4195	0
168	20241014	155700	61307635	4195	4195	4195	4195	0
169	20241014	155600	61307635	4195	4195	4195	4195	0
170	20241014	155500	61307635	4195	4195	4195	4195	0
171	20241014	155400	61307635	4195	4195	4195	4195	0
172	20241014	155300	61307635	4195	4195	4195	4195	0
173	20241014	155200	61307635	4195	4195	4195	4195	0
174	20241014	155100	61307635	4195	4195	4195	4195	0
175	20241014	155000	61307635	4195	4195	4195	4195	0
176	20241014	154900	61307635	4195	4195	4195	4195	0
177	20241014	154800	61307635	4195	4195	4195	4195	0
178	20241014	154700	61307635	4195	4195	4195	4195	0
179	20241014	154600	61307635	4195	4195	4195	4195	0
180	20241014	154500	61307635	4195	4195	4195	4195	0
181	20241014	154400	61307635	4195	4195	4195	4195	0
182	20241014	154300	61307635	4195	4195	4195	4195	273
183	20241014	154200	61307635	4195	4195	4195	4195	0
184	20241014	154100	61307635	4195	4195	4195	4195	0
185	20241014	154000	61307635	4195	4195	4195	4195	0
186	20241014	153900	61307635	4195	4195	4195	4195	0
187	20241014	153800	61307635	4195	4195	4195	4195	0
188	20241014	153700	61307635	4195	4195	4195	4195	0
189	20241014	153600	61307635	4195	4195	4195	4195	0
190	20241014	153500	61307635	4195	4195	4195	4195	0
191	20241014	153400	61307635	4195	4195	4195	4195	0
192	20241014	153300	61307635	4195	4195	4195	4195	0
193	20241014	153200	61307635	4195	4195	4195	4195	0
194	20241014	153100	61307635	4195	4195	4195	4195	0
195	20241014	153000	61307635	4195	4195	4195	4195	273
196	20241014	152900	60162400	4185	4185	4185	4185	0
197	20241014	152800	60162400	4185	4185	4185	4185	0
198	20241014	152700	60162400	4185	4185	4185	4185	0
199	20241014	152600	60162400	4185	4185	4185	4185	0
200	20241014	152500	60162400	4185	4185	4185	4185	0
201	20241014	152400	60162400	4185	4185	4185	4185	0
202	20241014	152300	60162400	4185	4185	4185	4185	0
203	20241014	152200	60162400	4185	4185	4185	4185	0
204	20241014	152100	60162400	4185	4185	4185	4185	0
205	20241014	152000	60162400	4185	4185	4185	4185	0
206	20241014	151900	60162400	4185	4185	4185	4185	0
207	20241014	151800	60162400	4185	4185	4185	4185	0
208	20241014	151700	60162400	4185	4185	4185	4185	0
209	20241014	151600	60162400	4185	4185	4185	4185	0
210	20241014	151500	60162400	4185	4185	4185	4185	46
211	20241014	151400	59969890	4190	4190	4190	4190	0
212	20241014	151300	59969890	4190	4180	4190	4180	100
213	20241014	151200	59550990	4190	4190	4190	4190	94
214	20241014	151100	59157130	4195	4195	4195	4195	0
215	20241014	151000	59157130	4195	4195	4195	4195	0
216	20241014	150900	59157130	4195	4195	4195	4195	0
217	20241014	150800	59157130	4195	4195	4195	4195	0
218	20241014	150700	59157130	4195	4195	4195	4195	0
219	20241014	150600	59157130	4195	4195	4195	4195	0
220	20241014	150500	59157130	4195	4195	4195	4195	0
221	20241014	150400	59157130	4195	4195	4195	4195	80
222	20241014	150300	58821530	4200	4200	4200	4200	0
223	20241014	150200	58821530	4200	4200	4200	4200	0
224	20241014	150100	58821530	4200	4200	4200	4200	0
225	20241014	150000	58821530	4200	4200	4200	4200	0
226	20241014	145900	58821530	4200	4200	4200	4200	0
227	20241014	145800	58821530	4200	4200	4200	4200	0
228	20241014	145700	58821530	4200	4200	4200	4200	0
229	20241014	145600	58821530	4200	4200	4200	4200	0
230	20241014	145500	58821530	4200	4200	4200	4200	0
231	20241014	145400	58821530	4200	4200	4200	4200	0
232	20241014	145300	58821530	4200	4200	4200	4200	0
233	20241014	145200	58821530	4200	4190	4200	4190	200
234	20241014	145100	57982830	4200	4200	4200	4200	0
235	20241014	145000	57982830	4200	4160	4200	4160	1823
236	20241014	144900	50351425	4160	4160	4160	4160	0
237	20241014	144800	50351425	4160	4160	4160	4160	0
238	20241014	144700	50351425	4160	4160	4160	4160	1
239	20241014	144600	50347265	4160	4160	4160	4160	0
240	20241014	144500	50347265	4160	4160	4160	4160	0
241	20241014	144400	50347265	4160	4160	4160	4160	0
242	20241014	144300	50347265	4160	4160	4160	4160	0
243	20241014	144200	50347265	4160	4160	4160	4160	0
244	20241014	144100	50347265	4160	4160	4160	4160	0
245	20241014	144000	50347265	4160	4160	4160	4160	0
246	20241014	143900	50347265	4160	4170	4170	4160	49
247	20241014	143800	50143335	4160	4160	4160	4160	0
248	20241014	143700	50143335	4160	4160	4160	4160	0
249	20241014	143600	50143335	4160	4160	4160	4160	1
250	20241014	143500	50139175	4160	4160	4160	4160	0
251	20241014	143400	50139175	4160	4160	4160	4160	0
252	20241014	143300	50139175	4160	4160	4160	4160	0
253	20241014	143200	50139175	4160	4160	4160	4160	0
254	20241014	143100	50139175	4160	4160	4160	4160	1
255	20241014	143000	50135015	4190	4190	4190	4190	0
256	20241014	142900	50135015	4190	4190	4190	4190	0
257	20241014	142800	50135015	4190	4190	4190	4190	0
258	20241014	142700	50135015	4190	4190	4190	4190	0
259	20241014	142600	50135015	4190	4190	4190	4190	0
260	20241014	142500	50135015	4190	4190	4190	4190	0
261	20241014	142400	50135015	4190	4190	4190	4190	0
262	20241014	142300	50135015	4190	4190	4190	4190	0
263	20241014	142200	50135015	4190	4190	4190	4190	0
264	20241014	142100	50135015	4190	4190	4190	4190	0
265	20241014	142000	50135015	4190	4170	4190	4170	843
266	20241014	141900	46603450	4155	4105	4155	4105	356
267	20241014	141800	45137870	4105	4105	4105	4105	43
268	20241014	141700	44961355	4105	4105	4105	4105	27
269	20241014	141600	44850520	4100	4105	4105	4100	324
270	20241014	141500	43522000	4105	4115	4115	4105	84
271	20241014	141400	43177050	4115	4115	4115	4115	0
272	20241014	141300	43177050	4115	4115	4115	4115	0
273	20241014	141200	43177050	4115	4115	4115	4115	0
274	20241014	141100	43177050	4115	4115	4115	4115	0
275	20241014	141000	43177050	4115	4115	4115	4115	0
276	20241014	140900	43177050	4115	4115	4115	4115	0
277	20241014	140800	43177050	4115	4115	4115	4115	0
278	20241014	140700	43177050	4115	4115	4115	4115	0
279	20241014	140600	43177050	4115	4115	4115	4115	0
280	20241014	140500	43177050	4115	4115	4115	4115	0
281	20241014	140400	43177050	4115	4115	4115	4115	0
282	20241014	140300	43177050	4115	4115	4115	4115	0
283	20241014	140200	43177050	4115	4115	4115	4115	0
284	20241014	140100	43177050	4115	4115	4115	4115	0
285	20241014	140000	43177050	4115	4115	4115	4115	1
286	20241014	135900	43172935	4120	4120	4120	4115	8
287	20241014	135800	43139980	4115	4150	4150	4110	202
288	20241014	135700	42306165	4160	4160	4160	4160	210
289	20241014	135600	41432565	4150	4150	4150	4150	100
290	20241014	135500	41017565	4170	4170	4170	4170	0
291	20241014	135400	41017565	4170	4170	4170	4170	0
292	20241014	135300	41017565	4170	4170	4170	4170	0
293	20241014	135200	41017565	4170	4170	4170	4170	0
294	20241014	135100	41017565	4170	4170	4170	4170	0
295	20241014	135000	41017565	4170	4170	4170	4170	0
296	20241014	134900	41017565	4170	4170	4170	4170	0
297	20241014	134800	41017565	4170	4170	4170	4170	0
298	20241014	134700	41017565	4170	4170	4170	4170	0
299	20241014	134600	41017565	4170	4170	4170	4170	0
300	20241014	134500	41017565	4170	4180	4180	4170	1089
301	20241014	134400	36470915	4190	4190	4190	4190	0
302	20241014	134300	36470915	4190	4190	4190	4190	0
303	20241014	134200	36470915	4190	4190	4190	4190	0
304	20241014	134100	36470915	4190	4185	4190	4185	44
305	20241014	134000	36286570	4185	4185	4185	4185	0
306	20241014	133900	36286570	4185	4185	4185	4185	0
307	20241014	133800	36286570	4185	4185	4185	4185	0
308	20241014	133700	36286570	4185	4185	4185	4185	2
309	20241014	133600	36278200	4190	4190	4190	4190	0
310	20241014	133500	36278200	4190	4190	4190	4190	0
311	20241014	133400	36278200	4190	4190	4190	4190	0
312	20241014	133300	36278200	4190	4190	4190	4190	0
313	20241014	133200	36278200	4190	4190	4190	4190	0
314	20241014	133100	36278200	4190	4190	4190	4190	0
315	20241014	133000	36278200	4190	4190	4190	4190	7
316	20241014	132900	36248870	4190	4190	4190	4190	24
317	20241014	132800	36148310	4180	4180	4180	4180	0
318	20241014	132700	36148310	4180	4180	4180	4180	0
319	20241014	132600	36148310	4180	4180	4180	4180	0
320	20241014	132500	36148310	4180	4180	4180	4180	63
321	20241014	132400	35884970	4180	4180	4180	4180	0
322	20241014	132300	35884970	4180	4180	4180	4180	0
323	20241014	132200	35884970	4180	4180	4180	4180	133
324	20241014	132100	35329030	4185	4185	4185	4185	0
325	20241014	132000	35329030	4185	4185	4185	4185	0
326	20241014	131900	35329030	4185	4185	4185	4185	0
327	20241014	131800	35329030	4185	4185	4185	4185	0
328	20241014	131700	35329030	4185	4185	4185	4185	148
329	20241014	131600	34709650	4180	4150	4180	4150	1257
330	20241014	131500	29459705	4150	4185	4185	4125	1720
331	20241014	131400	22313765	4180	4180	4180	4180	0
332	20241014	131300	22313765	4180	4180	4180	4180	0
333	20241014	131200	22313765	4180	4180	4180	4180	526
334	20241014	131100	20115085	4180	4180	4180	4180	260
335	20241014	131000	19028285	4170	4170	4170	4170	0
336	20241014	130900	19028285	4170	4170	4170	4170	73
337	20241014	130800	18723875	4160	4135	4160	4135	796
338	20241014	130700	15426780	4130	4115	4130	4115	794
339	20241014	130600	12157850	4110	4110	4110	4110	0
340	20241014	130500	12157850	4110	4110	4110	4110	0
341	20241014	130400	12157850	4110	4110	4110	4110	0
342	20241014	130300	12157850	4110	4110	4110	4110	0
343	20241014	130200	12157850	4110	4110	4110	4110	0
344	20241014	130100	12157850	4110	4110	4110	4110	0
345	20241014	130000	12157850	4110	4110	4110	4110	0
346	20241014	125900	12157850	4110	4110	4110	4110	0
347	20241014	125800	12157850	4110	4110	4110	4110	0
348	20241014	125700	12157850	4110	4110	4110	4110	105
349	20241014	125600	11726300	4105	4105	4105	4105	0
350	20241014	125500	11726300	4105	4105	4105	4105	100
351	20241014	125400	11315800	4090	4090	4090	4090	0
352	20241014	125300	11315800	4090	4090	4090	4090	0
353	20241014	125200	11315800	4090	4090	4090	4090	0
354	20241014	125100	11315800	4090	4090	4090	4090	0
355	20241014	125000	11315800	4090	4090	4090	4090	0
356	20241014	124900	11315800	4090	4090	4090	4090	0
357	20241014	124800	11315800	4090	4090	4090	4090	0
358	20241014	124700	11315800	4090	4090	4090	4090	0
359	20241014	124600	11315800	4090	4090	4090	4090	0
360	20241014	124500	11315800	4090	4090	4090	4090	0
361	20241014	124400	11315800	4090	4090	4090	4090	0
362	20241014	124300	11315800	4090	4090	4090	4090	9
363	20241014	124200	11278990	4090	4090	4090	4090	0
364	20241014	124100	11278990	4090	4090	4090	4090	0
365	20241014	124000	11278990	4090	4090	4090	4090	0
366	20241014	123900	11278990	4090	4090	4090	4090	0
367	20241014	123800	11278990	4090	4090	4090	4090	0
368	20241014	123700	11278990	4090	4090	4090	4090	0
369	20241014	123600	11278990	4090	4090	4090	4090	0
370	20241014	123500	11278990	4090	4090	4090	4090	300
371	20241014	123400	10051990	4090	4090	4090	4090	0
372	20241014	123300	10051990	4090	4090	4090	4090	0
373	20241014	123200	10051990	4090	4090	4090	4090	0
374	20241014	123100	10051990	4090	4090	4090	4090	0
375	20241014	123000	10051990	4090	4090	4090	4090	0
376	20241014	122900	10051990	4090	4090	4090	4090	0
377	20241014	122800	10051990	4090	4090	4090	4090	192
378	20241014	122700	9266710	4090	4090	4090	4090	21
379	20241014	122600	9180820	4090	4090	4090	4090	0
380	20241014	122500	9180820	4090	4090	4090	4090	0
381	20241014	122400	9180820	4090	4090	4090	4090	0
382	20241014	122300	9180820	4090	4090	4090	4090	0
383	20241014	122200	9180820	4090	4090	4090	4090	3
384	20241014	122100	9168550	4080	4080	4080	4080	0
385	20241014	122000	9168550	4080	4080	4080	4080	0
386	20241014	121900	9168550	4080	4080	4080	4080	0
387	20241014	121800	9168550	4080	4080	4080	4080	0
388	20241014	121700	9168550	4080	4080	4080	4080	0
389	20241014	121600	9168550	4080	4080	4080	4080	0
390	20241014	121500	9168550	4080	4080	4080	4080	0
391	20241014	121400	9168550	4080	4080	4080	4080	0
392	20241014	121300	9168550	4080	4080	4080	4080	0
393	20241014	121200	9168550	4080	4080	4080	4080	0
394	20241014	121100	9168550	4080	4080	4080	4080	0
395	20241014	121000	9168550	4080	4080	4080	4080	0
396	20241014	120900	9168550	4080	4080	4080	4080	0
397	20241014	120800	9168550	4080	4080	4080	4080	0
398	20241014	120700	9168550	4080	4080	4080	4080	0
399	20241014	120600	9168550	4080	4080	4080	4080	0
400	20241014	120500	9168550	4080	4080	4080	4080	0
401	20241014	120400	9168550	4080	4080	4080	4080	0
402	20241014	120300	9168550	4080	4080	4080	4080	0
403	20241014	120200	9168550	4080	4080	4080	4080	0
404	20241014	120100	9168550	4080	4080	4080	4080	0
405	20241014	120000	9168550	4080	4080	4080	4080	0
406	20241014	115900	9168550	4080	4080	4080	4080	0
407	20241014	115800	9168550	4080	4080	4080	4080	0
408	20241014	115700	9168550	4080	4080	4080	4080	0
409	20241014	115600	9168550	4080	4080	4080	4080	0
410	20241014	115500	9168550	4080	4080	4080	4080	0
411	20241014	115400	9168550	4080	4080	4080	4080	0
412	20241014	115300	9168550	4080	4080	4080	4080	0
413	20241014	115200	9168550	4080	4080	4080	4080	10
414	20241014	115100	9127750	4090	4090	4090	4090	0
415	20241014	115000	9127750	4090	4090	4090	4090	0
416	20241014	114900	9127750	4090	4090	4090	4090	0
417	20241014	114800	9127750	4090	4090	4090	4090	0
418	20241014	114700	9127750	4090	4090	4090	4090	0
419	20241014	114600	9127750	4090	4090	4090	4090	0
420	20241014	114500	9127750	4090	4090	4090	4090	0
421	20241014	114400	9127750	4090	4090	4090	4090	0
422	20241014	114300	9127750	4090	4090	4090	4090	0
423	20241014	114200	9127750	4090	4090	4090	4090	0
424	20241014	114100	9127750	4090	4090	4090	4090	0
425	20241014	114000	9127750	4090	4090	4090	4090	1
426	20241014	113900	9123660	4090	4090	4090	4090	0
427	20241014	113800	9123660	4090	4090	4090	4090	0
428	20241014	113700	9123660	4090	4090	4090	4090	0
429	20241014	113600	9123660	4090	4090	4090	4090	0
430	20241014	113500	9123660	4090	4090	4090	4090	0
431	20241014	113400	9123660	4090	4090	4090	4090	0
432	20241014	113300	9123660	4090	4090	4090	4090	0
433	20241014	113200	9123660	4090	4090	4090	4090	0
434	20241014	113100	9123660	4090	4090	4090	4090	1
435	20241014	113000	9119570	4080	4080	4080	4080	70
436	20241014	112900	8833970	4090	4090	4090	4090	0
437	20241014	112800	8833970	4090	4090	4090	4090	0
438	20241014	112700	8833970	4090	4090	4090	4090	0
439	20241014	112600	8833970	4090	4090	4090	4090	0
440	20241014	112500	8833970	4090	4090	4090	4090	0
441	20241014	112400	8833970	4090	4090	4090	4090	0
442	20241014	112300	8833970	4090	4090	4090	4090	0
443	20241014	112200	8833970	4090	4090	4090	4090	1
444	20241014	112100	8829880	4090	4090	4090	4090	1
445	20241014	112000	8825790	4090	4090	4100	4090	3
446	20241014	111900	8813510	4100	4090	4100	4090	190
447	20241014	111800	8034675	4095	4095	4095	4095	0
448	20241014	111700	8034675	4095	4095	4095	4095	0
449	20241014	111600	8034675	4095	4095	4095	4095	0
450	20241014	111500	8034675	4095	4095	4095	4095	0
451	20241014	111400	8034675	4095	4095	4095	4095	0
452	20241014	111300	8034675	4095	4090	4095	4090	2
453	20241014	111200	8026490	4090	4090	4090	4090	0
454	20241014	111100	8026490	4090	4090	4090	4090	0
455	20241014	111000	8026490	4090	4085	4090	4085	43
456	20241014	110900	7850830	4085	4085	4085	4085	0
457	20241014	110800	7850830	4085	4085	4085	4085	0
458	20241014	110700	7850830	4085	4085	4085	4085	0
459	20241014	110600	7850830	4085	4085	4085	4085	0
460	20241014	110500	7850830	4085	4085	4085	4085	0
461	20241014	110400	7850830	4085	4085	4085	4085	0
462	20241014	110300	7850830	4085	4085	4085	4085	0
463	20241014	110200	7850830	4085	4085	4085	4085	0
464	20241014	110100	7850830	4085	4085	4085	4085	0
465	20241014	110000	7850830	4085	4085	4085	4085	0
466	20241014	105900	7850830	4085	4085	4085	4085	0
467	20241014	105800	7850830	4085	4085	4085	4085	58
468	20241014	105700	7613900	4085	4085	4085	4085	0
469	20241014	105600	7613900	4085	4085	4085	4085	1
470	20241014	105500	7609815	4095	4095	4095	4095	0
471	20241014	105400	7609815	4095	4095	4095	4095	0
472	20241014	105300	7609815	4095	4085	4095	4085	2
473	20241014	105200	7601635	4085	4085	4085	4085	0
474	20241014	105100	7601635	4085	4085	4085	4085	0
475	20241014	105000	7601635	4085	4085	4085	4085	0
476	20241014	104900	7601635	4085	4085	4085	4085	0
477	20241014	104800	7601635	4085	4085	4085	4085	0
478	20241014	104700	7601635	4085	4085	4085	4085	2
479	20241014	104600	7593465	4085	4085	4085	4085	3
480	20241014	104500	7581210	4095	4095	4095	4095	0
481	20241014	104400	7581210	4095	4095	4095	4095	0
482	20241014	104300	7581210	4095	4095	4095	4095	0
483	20241014	104200	7581210	4095	4095	4095	4095	0
484	20241014	104100	7581210	4095	4095	4095	4095	0
485	20241014	104000	7581210	4095	4095	4095	4095	0
486	20241014	103900	7581210	4095	4095	4095	4095	0
487	20241014	103800	7581210	4095	4095	4095	4095	0
488	20241014	103700	7581210	4095	4095	4095	4095	0
489	20241014	103600	7581210	4095	4095	4095	4095	0
490	20241014	103500	7581210	4095	4095	4095	4095	0
491	20241014	103400	7581210	4095	4095	4095	4095	0
492	20241014	103300	7581210	4095	4095	4095	4095	0
493	20241014	103200	7581210	4095	4095	4095	4095	0
494	20241014	103100	7581210	4095	4095	4095	4095	0
495	20241014	103000	7581210	4095	4095	4095	4095	0
496	20241014	102900	7581210	4095	4095	4095	4095	0
497	20241014	102800	7581210	4095	4095	4095	4095	0
498	20241014	102700	7581210	4095	4095	4095	4095	0
499	20241014	102600	7581210	4095	4095	4095	4095	0
500	20241014	102500	7581210	4095	4095	4095	4095	0
501	20241014	102400	7581210	4095	4095	4095	4095	1
502	20241014	102300	7577115	4070	4070	4070	4070	0
503	20241014	102200	7577115	4070	4070	4070	4070	0
504	20241014	102100	7577115	4070	4070	4070	4070	0
505	20241014	102000	7577115	4070	4070	4070	4070	0
506	20241014	101900	7577115	4070	4070	4070	4070	0
507	20241014	101800	7577115	4070	4070	4070	4070	0
508	20241014	101700	7577115	4070	4070	4070	4070	0
509	20241014	101600	7577115	4070	4070	4070	4070	0
510	20241014	101500	7577115	4070	4070	4070	4070	0
511	20241014	101400	7577115	4070	4070	4070	4070	0
512	20241014	101300	7577115	4070	4070	4070	4070	0
513	20241014	101200	7577115	4070	4070	4070	4070	0
514	20241014	101100	7577115	4070	4070	4070	4070	15
515	20241014	101000	7516065	4095	4095	4095	4095	0
516	20241014	100900	7516065	4095	4095	4095	4095	0
517	20241014	100800	7516065	4095	4095	4095	4095	0
518	20241014	100700	7516065	4095	4095	4095	4095	0
519	20241014	100600	7516065	4095	4095	4095	4095	0
520	20241014	100500	7516065	4095	4095	4095	4095	0
521	20241014	100400	7516065	4095	4095	4095	4095	1
522	20241014	100300	7511970	4075	4075	4075	4075	6
523	20241014	100200	7487520	4115	4115	4115	4115	0
524	20241014	100100	7487520	4115	4115	4115	4115	0
525	20241014	100000	7487520	4115	4115	4115	4115	0
526	20241014	095900	7487520	4115	4115	4115	4115	0
527	20241014	095800	7487520	4115	4115	4115	4115	0
528	20241014	095700	7487520	4115	4115	4115	4115	0
529	20241014	095600	7487520	4115	4115	4115	4115	0
530	20241014	095500	7487520	4115	4115	4115	4115	0
531	20241014	095400	7487520	4115	4115	4115	4115	0
532	20241014	095300	7487520	4115	4115	4115	4115	0
533	20241014	095200	7487520	4115	4115	4115	4115	0
534	20241014	095100	7487520	4115	4115	4115	4115	0
535	20241014	095000	7487520	4115	4115	4115	4115	0
536	20241014	094900	7487520	4115	4115	4115	4115	0
537	20241014	094800	7487520	4115	4115	4115	4115	0
538	20241014	094700	7487520	4115	4115	4115	4115	0
539	20241014	094600	7487520	4115	4115	4115	4115	0
540	20241014	094500	7487520	4115	4115	4115	4115	0
541	20241014	094400	7487520	4115	4115	4115	4115	0
542	20241014	094300	7487520	4115	4115	4115	4115	0
543	20241014	094200	7487520	4115	4115	4115	4115	0
544	20241014	094100	7487520	4115	4115	4115	4115	12
545	20241014	094000	7438140	4115	4115	4115	4115	0
546	20241014	093900	7438140	4115	4115	4115	4115	243
547	20241014	093800	6438195	4115	4115	4115	4115	1
548	20241014	093700	6434080	4115	4115	4115	4115	0
549	20241014	093600	6434080	4115	4115	4115	4115	0
550	20241014	093500	6434080	4115	4115	4115	4115	0
551	20241014	093400	6434080	4115	4115	4115	4115	0
552	20241014	093300	6434080	4115	4115	4115	4115	0
553	20241014	093200	6434080	4115	4115	4115	4115	0
554	20241014	093100	6434080	4115	4115	4115	4115	0
555	20241014	093000	6434080	4115	4115	4115	4115	0
556	20241014	092900	6434080	4115	4115	4115	4115	0
557	20241014	092800	6434080	4115	4115	4115	4115	0
558	20241014	092700	6434080	4115	4115	4115	4115	0
559	20241014	092600	6434080	4115	4115	4115	4115	0
560	20241014	092500	6434080	4115	4115	4115	4115	0
561	20241014	092400	6434080	4115	4115	4115	4115	0
562	20241014	092300	6434080	4115	4115	4115	4115	1
563	20241014	092200	6429965	4060	4060	4060	4060	0
564	20241014	092100	6429965	4060	4060	4060	4060	0
565	20241014	092000	6429965	4060	4060	4060	4060	0
566	20241014	091900	6429965	4060	4065	4065	4060	325
567	20241014	091800	5110165	4115	4115	4115	4115	13
568	20241014	091700	5056670	4060	4075	4075	4060	300
569	20241014	091600	3837815	4130	4130	4130	4130	0
570	20241014	091500	3837815	4130	4130	4130	4130	0
571	20241014	091400	3837815	4130	4130	4130	4130	0
572	20241014	091300	3837815	4130	4100	4130	4100	21
573	20241014	091200	3751685	4130	4130	4130	4130	0
574	20241014	091100	3751685	4130	4130	4130	4130	0
575	20241014	091000	3751685	4130	4130	4130	4130	0
576	20241014	090900	3751685	4130	4130	4130	4130	0
577	20241014	090800	3751685	4130	4130	4130	4130	25
578	20241014	090700	3648435	4130	4130	4130	4130	0
579	20241014	090600	3648435	4130	4130	4130	4130	0
580	20241014	090500	3648435	4130	4130	4130	4130	0
581	20241014	090400	3648435	4130	4130	4130	4130	1
582	20241014	090300	3644305	4065	4065	4065	4065	425
583	20241014	090200	1916680	4145	4085	4145	4060	449
584	20241014	090100	86100	4100	4100	4100	4100	8
585	20241014	090000	53300	4100	4100	4100	4100	13