KissMeData/000430/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183100	178777785	4080	4080	4080	4080	4718
3	20241004	183000	178777785	4080	4080	4080	4080	0
4	20241004	182900	178777785	4080	4080	4080	4080	0
5	20241004	182800	178777785	4080	4080	4080	4080	0
6	20241004	182700	178777785	4080	4080	4080	4080	0
7	20241004	182600	178777785	4080	4080	4080	4080	0
8	20241004	182500	178777785	4080	4080	4080	4080	0
9	20241004	182400	178777785	4080	4080	4080	4080	0
10	20241004	182300	178777785	4080	4080	4080	4080	0
11	20241004	182200	178777785	4080	4080	4080	4080	0
12	20241004	182100	178777785	4080	4080	4080	4080	0
13	20241004	182000	178777785	4080	4080	4080	4080	0
14	20241004	181900	178777785	4080	4080	4080	4080	0
15	20241004	181800	178777785	4080	4080	4080	4080	0
16	20241004	181700	178777785	4080	4080	4080	4080	0
17	20241004	181600	178777785	4080	4080	4080	4080	0
18	20241004	181500	178777785	4080	4080	4080	4080	0
19	20241004	181400	178777785	4080	4080	4080	4080	0
20	20241004	181300	178777785	4080	4080	4080	4080	0
21	20241004	181200	178777785	4080	4080	4080	4080	0
22	20241004	181100	178777785	4080	4080	4080	4080	0
23	20241004	181000	178777785	4080	4080	4080	4080	0
24	20241004	180900	178777785	4080	4080	4080	4080	0
25	20241004	180800	178777785	4080	4080	4080	4080	0
26	20241004	180700	178777785	4080	4080	4080	4080	0
27	20241004	180600	178777785	4080	4080	4080	4080	0
28	20241004	180500	178777785	4080	4080	4080	4080	0
29	20241004	180400	178777785	4080	4080	4080	4080	0
30	20241004	180300	178777785	4080	4080	4080	4080	0
31	20241004	180200	178777785	4080	4080	4080	4080	0
32	20241004	180100	178777785	4080	4080	4080	4080	4718
33	20241004	180000	178777785	4080	4080	4080	4080	0
34	20241004	175900	178777785	4080	4080	4080	4080	0
35	20241004	175800	178777785	4080	4080	4080	4080	0
36	20241004	175700	178777785	4080	4080	4080	4080	0
37	20241004	175600	178777785	4080	4080	4080	4080	0
38	20241004	175500	178777785	4080	4080	4080	4080	0
39	20241004	175400	178777785	4080	4080	4080	4080	0
40	20241004	175300	178777785	4080	4080	4080	4080	0
41	20241004	175200	178777785	4080	4080	4080	4080	0
42	20241004	175100	178777785	4080	4080	4080	4080	0
43	20241004	175000	178777785	4080	4080	4080	4080	0
44	20241004	174900	178777785	4080	4080	4080	4080	0
45	20241004	174800	178777785	4080	4080	4080	4080	0
46	20241004	174700	178777785	4080	4080	4080	4080	0
47	20241004	174600	178777785	4080	4080	4080	4080	0
48	20241004	174500	178777785	4080	4080	4080	4080	0
49	20241004	174400	178777785	4080	4080	4080	4080	0
50	20241004	174300	178777785	4080	4080	4080	4080	0
51	20241004	174200	178777785	4080	4080	4080	4080	0
52	20241004	174100	178777785	4080	4080	4080	4080	0
53	20241004	174000	178777785	4080	4080	4080	4080	0
54	20241004	173900	178777785	4080	4080	4080	4080	0
55	20241004	173800	178777785	4080	4080	4080	4080	0
56	20241004	173700	178777785	4080	4080	4080	4080	0
57	20241004	173600	178777785	4080	4080	4080	4080	0
58	20241004	173500	178777785	4080	4080	4080	4080	0
59	20241004	173400	178777785	4080	4080	4080	4080	0
60	20241004	173300	178777785	4080	4080	4080	4080	0
61	20241004	173200	178777785	4080	4080	4080	4080	0
62	20241004	173100	178777785	4080	4080	4080	4080	4718
63	20241004	173000	178777785	4080	4080	4080	4080	0
64	20241004	172900	178777785	4080	4080	4080	4080	0
65	20241004	172800	178777785	4080	4080	4080	4080	0
66	20241004	172700	178777785	4080	4080	4080	4080	0
67	20241004	172600	178777785	4080	4080	4080	4080	0
68	20241004	172500	178777785	4080	4080	4080	4080	0
69	20241004	172400	178777785	4080	4080	4080	4080	0
70	20241004	172300	178777785	4080	4080	4080	4080	0
71	20241004	172200	178777785	4080	4080	4080	4080	0
72	20241004	172100	178777785	4080	4080	4080	4080	0
73	20241004	172000	178777785	4080	4080	4080	4080	0
74	20241004	171900	178777785	4080	4080	4080	4080	0
75	20241004	171800	178777785	4080	4080	4080	4080	0
76	20241004	171700	178777785	4080	4080	4080	4080	0
77	20241004	171600	178777785	4080	4080	4080	4080	0
78	20241004	171500	178777785	4080	4080	4080	4080	0
79	20241004	171400	178777785	4080	4080	4080	4080	0
80	20241004	171300	178777785	4080	4080	4080	4080	0
81	20241004	171200	178777785	4080	4080	4080	4080	0
82	20241004	171100	178777785	4080	4080	4080	4080	0
83	20241004	171000	178777785	4080	4080	4080	4080	0
84	20241004	170900	178777785	4080	4080	4080	4080	0
85	20241004	170800	178777785	4080	4080	4080	4080	0
86	20241004	170700	178777785	4080	4080	4080	4080	0
87	20241004	170600	178777785	4080	4080	4080	4080	0
88	20241004	170500	178777785	4080	4080	4080	4080	0
89	20241004	170400	178777785	4080	4080	4080	4080	0
90	20241004	170300	178777785	4080	4080	4080	4080	0
91	20241004	170200	178777785	4080	4080	4080	4080	0
92	20241004	170100	178777785	4080	4080	4080	4080	4718
93	20241004	170000	178777785	4080	4080	4080	4080	0
94	20241004	165900	178777785	4080	4080	4080	4080	0
95	20241004	165800	178777785	4080	4080	4080	4080	0
96	20241004	165700	178777785	4080	4080	4080	4080	0
97	20241004	165600	178777785	4080	4080	4080	4080	0
98	20241004	165500	178777785	4080	4080	4080	4080	0
99	20241004	165400	178777785	4080	4080	4080	4080	0
100	20241004	165300	178777785	4080	4080	4080	4080	0
101	20241004	165200	178777785	4080	4080	4080	4080	0
102	20241004	165100	178777785	4080	4080	4080	4080	0
103	20241004	165000	178777785	4080	4080	4080	4080	0
104	20241004	164900	178777785	4080	4080	4080	4080	0
105	20241004	164800	178777785	4080	4080	4080	4080	0
106	20241004	164700	178777785	4080	4080	4080	4080	0
107	20241004	164600	178777785	4080	4080	4080	4080	0
108	20241004	164500	178777785	4080	4080	4080	4080	0
109	20241004	164400	178777785	4080	4080	4080	4080	0
110	20241004	164300	178777785	4080	4080	4080	4080	0
111	20241004	164200	178777785	4080	4080	4080	4080	0
112	20241004	164100	178777785	4080	4080	4080	4080	0
113	20241004	164000	178777785	4080	4080	4080	4080	0
114	20241004	163900	178777785	4080	4080	4080	4080	0
115	20241004	163800	178777785	4080	4080	4080	4080	0
116	20241004	163700	178777785	4080	4080	4080	4080	0
117	20241004	163600	178777785	4080	4080	4080	4080	0
118	20241004	163500	178777785	4080	4080	4080	4080	0
119	20241004	163400	178777785	4080	4080	4080	4080	0
120	20241004	163300	178777785	4080	4080	4080	4080	0
121	20241004	163200	178777785	4080	4080	4080	4080	0
122	20241004	163100	178777785	4080	4080	4080	4080	4718
123	20241004	163000	178777785	4080	4080	4080	4080	0
124	20241004	162900	178777785	4080	4080	4080	4080	0
125	20241004	162800	178777785	4080	4080	4080	4080	0
126	20241004	162700	178777785	4080	4080	4080	4080	0
127	20241004	162600	178777785	4080	4080	4080	4080	0
128	20241004	162500	178777785	4080	4080	4080	4080	0
129	20241004	162400	178777785	4080	4080	4080	4080	0
130	20241004	162300	178777785	4080	4080	4080	4080	0
131	20241004	162200	178777785	4080	4080	4080	4080	0
132	20241004	162100	178777785	4080	4080	4080	4080	0
133	20241004	162000	178777785	4080	4080	4080	4080	0
134	20241004	161900	178777785	4080	4080	4080	4080	0
135	20241004	161800	178777785	4080	4080	4080	4080	0
136	20241004	161700	178777785	4080	4080	4080	4080	0
137	20241004	161600	178777785	4080	4080	4080	4080	0
138	20241004	161500	178777785	4080	4080	4080	4080	0
139	20241004	161400	178777785	4080	4080	4080	4080	0
140	20241004	161300	178777785	4080	4080	4080	4080	0
141	20241004	161200	178777785	4080	4080	4080	4080	0
142	20241004	161100	178777785	4080	4080	4080	4080	0
143	20241004	161000	178777785	4080	4080	4080	4080	0
144	20241004	160900	178777785	4080	4080	4080	4080	0
145	20241004	160800	178777785	4080	4080	4080	4080	0
146	20241004	160700	178777785	4080	4080	4080	4080	0
147	20241004	160600	178777785	4080	4080	4080	4080	0
148	20241004	160500	178777785	4080	4080	4080	4080	0
149	20241004	160400	178777785	4080	4080	4080	4080	0
150	20241004	160300	178777785	4080	4080	4080	4080	0
151	20241004	160200	178777785	4080	4080	4080	4080	0
152	20241004	160100	178777785	4080	4080	4080	4080	4718
153	20241004	160000	178777785	4080	4080	4080	4080	0
154	20241004	155900	178777785	4080	4080	4080	4080	0
155	20241004	155800	178777785	4080	4080	4080	4080	0
156	20241004	155700	178777785	4080	4080	4080	4080	0
157	20241004	155600	178777785	4080	4080	4080	4080	0
158	20241004	155500	178777785	4080	4080	4080	4080	0
159	20241004	155400	178777785	4080	4080	4080	4080	0
160	20241004	155300	178777785	4080	4080	4080	4080	0
161	20241004	155200	178777785	4080	4080	4080	4080	0
162	20241004	155100	178777785	4080	4080	4080	4080	0
163	20241004	155000	178777785	4080	4080	4080	4080	0
164	20241004	154900	178777785	4080	4080	4080	4080	0
165	20241004	154800	178777785	4080	4080	4080	4080	0
166	20241004	154700	178777785	4080	4080	4080	4080	0
167	20241004	154600	178777785	4080	4080	4080	4080	0
168	20241004	154500	178777785	4080	4080	4080	4080	0
169	20241004	154400	178777785	4080	4080	4080	4080	0
170	20241004	154300	178777785	4080	4080	4080	4080	0
171	20241004	154200	178777785	4080	4080	4080	4080	0
172	20241004	154100	178777785	4080	4080	4080	4080	0
173	20241004	154000	178777785	4080	4080	4080	4080	0
174	20241004	153900	178777785	4080	4080	4080	4080	0
175	20241004	153800	178777785	4080	4080	4080	4080	0
176	20241004	153700	178777785	4080	4080	4080	4080	0
177	20241004	153600	178777785	4080	4080	4080	4080	0
178	20241004	153500	178777785	4080	4080	4080	4080	0
179	20241004	153400	178777785	4080	4080	4080	4080	0
180	20241004	153300	178777785	4080	4080	4080	4080	0
181	20241004	153200	178777785	4080	4080	4080	4080	0
182	20241004	153100	178777785	4080	4080	4080	4080	4718
183	20241004	153000	178777785	4080	4080	4080	4080	4718
184	20241004	152900	159528345	4095	4095	4095	4095	0
185	20241004	152800	159528345	4095	4095	4095	4095	0
186	20241004	152700	159528345	4095	4095	4095	4095	0
187	20241004	152600	159528345	4095	4095	4095	4095	0
188	20241004	152500	159528345	4095	4095	4095	4095	0
189	20241004	152400	159528345	4095	4095	4095	4095	0
190	20241004	152300	159528345	4095	4095	4095	4095	0
191	20241004	152200	159528345	4095	4095	4095	4095	0
192	20241004	152100	159528345	4095	4095	4095	4095	0
193	20241004	152000	159528345	4095	4095	4095	4095	0
194	20241004	151900	159528345	4095	4090	4095	4090	23
195	20241004	151800	159434165	4095	4095	4095	4095	7
196	20241004	151700	159405500	4095	4095	4095	4095	32
197	20241004	151600	159274460	4100	4095	4100	4095	20
198	20241004	151500	159192555	4100	4095	4100	4095	463
199	20241004	151400	157296565	4100	4100	4100	4100	0
200	20241004	151300	157296565	4100	4100	4100	4100	100
201	20241004	151200	156886565	4100	4100	4100	4100	0
202	20241004	151100	156886565	4100	4100	4100	4100	1
203	20241004	151000	156882465	4095	4100	4100	4095	125
204	20241004	150900	156370585	4100	4100	4100	4100	180
205	20241004	150800	155632585	4100	4095	4100	4095	97
206	20241004	150700	155235365	4100	4100	4100	4100	0
207	20241004	150600	155235365	4100	4100	4100	4095	653
208	20241004	150500	152560565	4100	4100	4100	4100	20
209	20241004	150400	152478565	4100	4100	4100	4100	1
210	20241004	150300	152474465	4095	4095	4095	4095	176
211	20241004	150200	151753745	4100	4100	4100	4100	0
212	20241004	150100	151753745	4100	4100	4100	4095	352
213	20241004	150000	150312295	4100	4100	4100	4100	0
214	20241004	145900	150312295	4100	4100	4100	4100	0
215	20241004	145800	150312295	4100	4100	4100	4100	0
216	20241004	145700	150312295	4100	4095	4100	4095	429
217	20241004	145600	148555535	4095	4095	4095	4095	10
218	20241004	145500	148514585	4095	4095	4095	4095	1
219	20241004	145400	148510490	4090	4090	4090	4090	15
220	20241004	145300	148449140	4095	4095	4095	4095	0
221	20241004	145200	148449140	4095	4090	4095	4090	551
222	20241004	145100	146195545	4090	4090	4090	4090	0
223	20241004	145000	146195545	4090	4090	4090	4090	0
224	20241004	144900	146195545	4090	4090	4090	4090	0
225	20241004	144800	146195545	4090	4090	4090	4090	500
226	20241004	144700	144150545	4090	4090	4090	4090	0
227	20241004	144600	144150545	4090	4090	4090	4090	0
228	20241004	144500	144150545	4090	4090	4090	4090	0
229	20241004	144400	144150545	4090	4090	4090	4090	1
230	20241004	144300	144146455	4085	4085	4085	4085	53
231	20241004	144200	143929950	4090	4090	4090	4090	10
232	20241004	144100	143889050	4090	4090	4090	4090	0
233	20241004	144000	143889050	4090	4090	4090	4090	1
234	20241004	143900	143884960	4085	4085	4085	4085	211
235	20241004	143800	143023025	4090	4090	4090	4090	1
236	20241004	143700	143018935	4090	4090	4090	4090	0
237	20241004	143600	143018935	4090	4090	4090	4090	0
238	20241004	143500	143018935	4090	4090	4090	4090	50
239	20241004	143400	142814435	4090	4090	4090	4090	50
240	20241004	143300	142609935	4090	4090	4090	4090	10
241	20241004	143200	142569035	4090	4090	4090	4090	30
242	20241004	143100	142446335	4090	4090	4090	4090	110
243	20241004	143000	141996435	4090	4090	4090	4090	0
244	20241004	142900	141996435	4090	4090	4090	4090	0
245	20241004	142800	141996435	4090	4090	4090	4090	77
246	20241004	142700	141681505	4090	4090	4090	4090	0
247	20241004	142600	141681505	4090	4085	4090	4080	1747
248	20241004	142500	134553515	4090	4085	4090	4085	61
249	20241004	142400	134304160	4090	4090	4090	4090	24
250	20241004	142300	134206000	4090	4090	4090	4090	0
251	20241004	142200	134206000	4090	4085	4090	4085	1244
252	20241004	142100	129124200	4090	4090	4090	4090	36
253	20241004	142000	128976960	4095	4095	4095	4095	0
254	20241004	141900	128976960	4095	4095	4095	4095	0
255	20241004	141800	128976960	4095	4095	4095	4095	0
256	20241004	141700	128976960	4095	4095	4095	4095	0
257	20241004	141600	128976960	4095	4095	4095	4095	0
258	20241004	141500	128976960	4095	4095	4095	4095	0
259	20241004	141400	128976960	4095	4090	4095	4090	2
260	20241004	141300	128968775	4095	4095	4095	4095	0
261	20241004	141200	128968775	4095	4095	4095	4095	80
262	20241004	141100	128641175	4090	4090	4090	4090	700
263	20241004	141000	125778175	4100	4100	4100	4090	286
264	20241004	140900	124608155	4100	4095	4100	4095	206
265	20241004	140800	123764555	4105	4105	4105	4105	1
266	20241004	140700	123760450	4095	4095	4095	4095	56
267	20241004	140600	123531130	4105	4105	4105	4105	0
268	20241004	140500	123531130	4105	4105	4105	4105	0
269	20241004	140400	123531130	4105	4105	4105	4105	27
270	20241004	140300	123420295	4095	4095	4095	4095	0
271	20241004	140200	123420295	4095	4095	4095	4095	31
272	20241004	140100	123293350	4105	4105	4105	4105	0
273	20241004	140000	123293350	4105	4105	4105	4105	11
274	20241004	135900	123248195	4105	4105	4105	4105	1
275	20241004	135800	123244090	4105	4105	4105	4105	0
276	20241004	135700	123244090	4105	4105	4105	4105	0
277	20241004	135600	123244090	4105	4095	4105	4095	231
278	20241004	135500	122298135	4105	4105	4105	4105	0
279	20241004	135400	122298135	4105	4105	4105	4105	0
280	20241004	135300	122298135	4105	4105	4105	4105	0
281	20241004	135200	122298135	4105	4105	4105	4105	1
282	20241004	135100	122294030	4095	4095	4095	4095	10
283	20241004	135000	122253080	4105	4105	4105	4105	0
284	20241004	134900	122253080	4105	4105	4105	4105	1
285	20241004	134800	122248975	4100	4100	4100	4100	0
286	20241004	134700	122248975	4100	4100	4100	4100	0
287	20241004	134600	122248975	4100	4100	4100	4100	262
288	20241004	134500	121174775	4100	4100	4100	4100	2
289	20241004	134400	121166575	4105	4105	4105	4105	24
290	20241004	134300	121068055	4105	4105	4105	4105	0
291	20241004	134200	121068055	4105	4105	4105	4105	0
292	20241004	134100	121068055	4105	4105	4105	4105	0
293	20241004	134000	121068055	4105	4105	4105	4105	0
294	20241004	133900	121068055	4105	4105	4105	4105	0
295	20241004	133800	121068055	4105	4105	4105	4105	0
296	20241004	133700	121068055	4105	4105	4105	4105	0
297	20241004	133600	121068055	4105	4105	4105	4105	0
298	20241004	133500	121068055	4105	4105	4105	4105	0
299	20241004	133400	121068055	4105	4105	4105	4105	0
300	20241004	133300	121068055	4105	4105	4105	4105	0
301	20241004	133200	121068055	4105	4105	4105	4105	0
302	20241004	133100	121068055	4105	4105	4105	4105	0
303	20241004	133000	121068055	4105	4105	4105	4105	0
304	20241004	132900	121068055	4105	4105	4105	4105	0
305	20241004	132800	121068055	4105	4105	4105	4105	0
306	20241004	132700	121068055	4105	4105	4105	4105	1
307	20241004	132600	121063950	4100	4110	4110	4100	1463
308	20241004	132500	115064360	4115	4115	4115	4115	0
309	20241004	132400	115064360	4115	4115	4115	4115	0
310	20241004	132300	115064360	4115	4115	4115	4115	0
311	20241004	132200	115064360	4115	4115	4115	4115	0
312	20241004	132100	115064360	4115	4115	4115	4115	0
313	20241004	132000	115064360	4115	4115	4115	4115	0
314	20241004	131900	115064360	4115	4115	4115	4115	0
315	20241004	131800	115064360	4115	4115	4115	4115	0
316	20241004	131700	115064360	4115	4115	4115	4115	0
317	20241004	131600	115064360	4115	4115	4115	4115	0
318	20241004	131500	115064360	4115	4115	4115	4115	1
319	20241004	131400	115060245	4105	4105	4105	4105	230
320	20241004	131300	114116095	4115	4115	4115	4115	0
321	20241004	131200	114116095	4115	4115	4115	4115	0
322	20241004	131100	114116095	4115	4115	4115	4115	0
323	20241004	131000	114116095	4115	4115	4115	4115	0
324	20241004	130900	114116095	4115	4115	4115	4115	0
325	20241004	130800	114116095	4115	4115	4115	4115	0
326	20241004	130700	114116095	4115	4115	4115	4115	0
327	20241004	130600	114116095	4115	4115	4115	4115	1
328	20241004	130500	114111980	4110	4110	4110	4110	0
329	20241004	130400	114111980	4110	4110	4110	4110	0
330	20241004	130300	114111980	4110	4110	4110	4110	0
331	20241004	130200	114111980	4110	4110	4110	4110	0
332	20241004	130100	114111980	4110	4110	4110	4110	0
333	20241004	130000	114111980	4110	4110	4110	4110	3
334	20241004	125900	114099650	4110	4110	4110	4110	0
335	20241004	125800	114099650	4110	4110	4110	4110	0
336	20241004	125700	114099650	4110	4110	4110	4110	0
337	20241004	125600	114099650	4110	4105	4110	4105	282
338	20241004	125500	112941850	4100	4100	4100	4100	10
339	20241004	125400	112900850	4110	4110	4110	4110	0
340	20241004	125300	112900850	4110	4110	4110	4110	0
341	20241004	125200	112900850	4110	4110	4110	4110	0
342	20241004	125100	112900850	4110	4110	4110	4110	0
343	20241004	125000	112900850	4110	4110	4110	4110	0
344	20241004	124900	112900850	4110	4100	4110	4100	410
345	20241004	124800	111219610	4100	4100	4100	4100	3
346	20241004	124700	111207310	4100	4100	4100	4100	128
347	20241004	124600	110682510	4110	4110	4110	4110	0
348	20241004	124500	110682510	4110	4110	4110	4110	0
349	20241004	124400	110682510	4110	4110	4110	4110	5
350	20241004	124300	110661960	4110	4110	4110	4110	0
351	20241004	124200	110661960	4110	4110	4110	4110	10
352	20241004	124100	110620860	4115	4115	4115	4115	0
353	20241004	124000	110620860	4115	4115	4115	4115	0
354	20241004	123900	110620860	4115	4115	4115	4115	0
355	20241004	123800	110620860	4115	4115	4115	4115	15
356	20241004	123700	110559135	4110	4110	4110	4110	130
357	20241004	123600	110024835	4115	4115	4115	4115	0
358	20241004	123500	110024835	4115	4115	4115	4115	0
359	20241004	123400	110024835	4115	4115	4115	4115	0
360	20241004	123300	110024835	4115	4115	4115	4115	1
361	20241004	123200	110020720	4115	4115	4115	4115	10
362	20241004	123100	109979570	4115	4115	4115	4115	0
363	20241004	123000	109979570	4115	4115	4115	4115	0
364	20241004	122900	109979570	4115	4115	4115	4115	0
365	20241004	122800	109979570	4115	4115	4115	4115	12
366	20241004	122700	109930190	4100	4100	4100	4100	209
367	20241004	122600	109073290	4115	4115	4115	4115	0
368	20241004	122500	109073290	4115	4110	4115	4110	82
369	20241004	122400	108736230	4110	4110	4110	4110	0
370	20241004	122300	108736230	4110	4110	4110	4110	0
371	20241004	122200	108736230	4110	4110	4110	4110	11
372	20241004	122100	108691020	4110	4110	4110	4110	0
373	20241004	122000	108691020	4110	4110	4110	4110	0
374	20241004	121900	108691020	4110	4110	4110	4110	0
375	20241004	121800	108691020	4110	4110	4110	4110	0
376	20241004	121700	108691020	4110	4095	4110	4095	103
377	20241004	121600	108269220	4115	4115	4115	4115	0
378	20241004	121500	108269220	4115	4115	4115	4115	0
379	20241004	121400	108269220	4115	4110	4115	4110	15
380	20241004	121300	108207500	4115	4115	4115	4115	0
381	20241004	121200	108207500	4115	4115	4115	4115	0
382	20241004	121100	108207500	4115	4115	4115	4115	0
383	20241004	121000	108207500	4115	4115	4115	4115	0
384	20241004	120900	108207500	4115	4100	4115	4095	502
385	20241004	120800	106150505	4115	4115	4115	4115	0
386	20241004	120700	106150505	4115	4115	4115	4115	0
387	20241004	120600	106150505	4115	4115	4115	4115	0
388	20241004	120500	106150505	4115	4115	4115	4115	0
389	20241004	120400	106150505	4115	4100	4115	4100	32
390	20241004	120300	106019290	4120	4120	4120	4120	0
391	20241004	120200	106019290	4120	4120	4120	4120	0
392	20241004	120100	106019290	4120	4120	4120	4120	1
393	20241004	120000	106015170	4100	4100	4100	4100	0
394	20241004	115900	106015170	4100	4100	4100	4100	1
395	20241004	115800	106011070	4120	4120	4120	4120	0
396	20241004	115700	106011070	4120	4120	4120	4120	1
397	20241004	115600	106006950	4115	4110	4115	4110	3268
398	20241004	115500	92569305	4110	4110	4110	4110	1
399	20241004	115400	92565195	4100	4100	4100	4100	0
400	20241004	115300	92565195	4100	4100	4100	4100	0
401	20241004	115200	92565195	4100	4100	4100	4100	0
402	20241004	115100	92565195	4100	4100	4100	4100	1
403	20241004	115000	92561095	4110	4110	4110	4110	10
404	20241004	114900	92519995	4110	4110	4110	4110	0
405	20241004	114800	92519995	4110	4110	4110	4110	0
406	20241004	114700	92519995	4110	4110	4110	4110	0
407	20241004	114600	92519995	4110	4110	4110	4110	0
408	20241004	114500	92519995	4110	4110	4110	4110	0
409	20241004	114400	92519995	4110	4110	4110	4110	0
410	20241004	114300	92519995	4110	4110	4110	4110	0
411	20241004	114200	92519995	4110	4110	4110	4110	488
412	20241004	114100	90514315	4110	4110	4110	4110	0
413	20241004	114000	90514315	4110	4110	4110	4110	53
414	20241004	113900	90296485	4115	4115	4115	4115	0
415	20241004	113800	90296485	4115	4115	4115	4115	0
416	20241004	113700	90296485	4115	4115	4115	4115	21
417	20241004	113600	90210070	4115	4110	4115	4110	100
418	20241004	113500	89798755	4110	4110	4110	4110	3
419	20241004	113400	89786425	4110	4110	4110	4110	0
420	20241004	113300	89786425	4110	4110	4110	4110	0
421	20241004	113200	89786425	4110	4110	4110	4110	3
422	20241004	113100	89774095	4110	4110	4110	4110	0
423	20241004	113000	89774095	4110	4110	4110	4110	0
424	20241004	112900	89774095	4110	4110	4110	4110	0
425	20241004	112800	89774095	4110	4110	4110	4110	1
426	20241004	112700	89769985	4100	4100	4100	4100	28
427	20241004	112600	89655185	4110	4110	4110	4110	2
428	20241004	112500	89646965	4110	4110	4110	4110	2
429	20241004	112400	89638745	4110	4110	4110	4110	0
430	20241004	112300	89638745	4110	4110	4110	4110	0
431	20241004	112200	89638745	4110	4110	4110	4110	28
432	20241004	112100	89523665	4110	4110	4110	4110	0
433	20241004	112000	89523665	4110	4110	4110	4110	0
434	20241004	111900	89523665	4110	4100	4110	4100	20
435	20241004	111800	89441565	4110	4110	4110	4110	0
436	20241004	111700	89441565	4110	4110	4110	4110	24
437	20241004	111600	89342925	4110	4110	4110	4110	0
438	20241004	111500	89342925	4110	4100	4110	4100	40
439	20241004	111400	89178825	4110	4110	4110	4110	1
440	20241004	111300	89174715	4100	4100	4100	4100	196
441	20241004	111200	88371115	4100	4100	4100	4100	1
442	20241004	111100	88367015	4110	4110	4110	4110	379
443	20241004	111000	86809325	4115	4115	4115	4115	0
444	20241004	110900	86809325	4115	4115	4115	4115	0
445	20241004	110800	86809325	4115	4115	4115	4115	0
446	20241004	110700	86809325	4115	4115	4115	4115	0
447	20241004	110600	86809325	4115	4115	4115	4115	1
448	20241004	110500	86805210	4110	4110	4110	4110	1000
449	20241004	110400	82695210	4115	4115	4115	4115	0
450	20241004	110300	82695210	4115	4110	4115	4110	10
451	20241004	110200	82654085	4115	4115	4115	4115	11
452	20241004	110100	82608820	4115	4115	4115	4115	0
453	20241004	110000	82608820	4115	4115	4115	4115	0
454	20241004	105900	82608820	4115	4115	4115	4115	412
455	20241004	105800	80913440	4115	4115	4115	4100	162
456	20241004	105700	80249210	4110	4110	4110	4110	0
457	20241004	105600	80249210	4110	4110	4110	4110	6
458	20241004	105500	80224550	4115	4115	4115	4115	0
459	20241004	105400	80224550	4115	4115	4115	4115	1
460	20241004	105300	80220435	4110	4110	4110	4110	24
461	20241004	105200	80121795	4115	4115	4115	4115	1
462	20241004	105100	80117680	4100	4100	4100	4100	500
463	20241004	105000	78067680	4120	4120	4120	4120	0
464	20241004	104900	78067680	4120	4120	4120	4120	0
465	20241004	104800	78067680	4120	4105	4120	4105	4
466	20241004	104700	78051230	4125	4125	4125	4125	1
467	20241004	104600	78047105	4120	4120	4120	4090	1920
468	20241004	104500	70167130	4125	4125	4125	4125	0
469	20241004	104400	70167130	4125	4115	4125	4115	10
470	20241004	104300	70125970	4115	4115	4115	4115	500
471	20241004	104200	68068470	4110	4110	4110	4110	164
472	20241004	104100	67394430	4110	4110	4110	4110	0
473	20241004	104000	67394430	4110	4115	4115	4105	1317
474	20241004	103900	61979805	4115	4120	4120	4115	139
475	20241004	103800	61407810	4125	4125	4125	4125	1
476	20241004	103700	61403685	4115	4115	4115	4115	100
477	20241004	103600	60992185	4115	4115	4115	4115	140
478	20241004	103500	60416085	4115	4115	4115	4115	1
479	20241004	103400	60411970	4110	4110	4110	4110	38
480	20241004	103300	60255790	4115	4115	4115	4115	1
481	20241004	103200	60251675	4105	4105	4105	4105	42
482	20241004	103100	60079265	4130	4120	4130	4105	1347
483	20241004	103000	54541040	4120	4120	4120	4120	900
484	20241004	102900	50833040	4140	4140	4140	4140	1000
485	20241004	102800	46693040	4145	4120	4145	4120	1018
486	20241004	102700	42475600	4125	4125	4125	4125	0
487	20241004	102600	42475600	4125	4125	4125	4125	1
488	20241004	102500	42471475	4120	4120	4120	4120	25
489	20241004	102400	42368475	4120	4115	4120	4115	48
490	20241004	102300	42170865	4125	4125	4125	4125	0
491	20241004	102200	42170865	4125	4125	4125	4125	0
492	20241004	102100	42170865	4125	4115	4125	4115	516
493	20241004	102000	40047510	4115	4115	4115	4115	0
494	20241004	101900	40047510	4115	4100	4115	4100	923
495	20241004	101800	36255905	4100	4100	4100	4100	0
496	20241004	101700	36255905	4100	4100	4100	4100	0
497	20241004	101600	36255905	4100	4100	4100	4100	5
498	20241004	101500	36235405	4100	4100	4100	4100	0
499	20241004	101400	36235405	4100	4100	4100	4100	0
500	20241004	101300	36235405	4100	4100	4100	4100	0
501	20241004	101200	36235405	4100	4100	4100	4100	15
502	20241004	101100	36173905	4100	4100	4100	4100	0
503	20241004	101000	36173905	4100	4100	4100	4100	9
504	20241004	100900	36137005	4100	4100	4100	4100	0
505	20241004	100800	36137005	4100	4100	4100	4100	0
506	20241004	100700	36137005	4100	4100	4100	4100	0
507	20241004	100600	36137005	4100	4100	4100	4100	0
508	20241004	100500	36137005	4100	4100	4100	4100	17
509	20241004	100400	36067305	4100	4100	4100	4100	0
510	20241004	100300	36067305	4100	4100	4100	4100	1
511	20241004	100200	36063205	4100	4100	4100	4100	0
512	20241004	100100	36063205	4100	4095	4100	4095	3
513	20241004	100000	36050910	4100	4100	4100	4100	0
514	20241004	095900	36050910	4100	4100	4100	4100	0
515	20241004	095800	36050910	4100	4100	4100	4095	14
516	20241004	095700	35993555	4105	4100	4105	4100	4
517	20241004	095600	35977150	4115	4115	4115	4115	0
518	20241004	095500	35977150	4115	4095	4115	4095	55
519	20241004	095400	35751905	4095	4095	4095	4095	45
520	20241004	095300	35567630	4095	4090	4095	4090	24
521	20241004	095200	35469460	4085	4085	4085	4085	142
522	20241004	095100	34889390	4085	4085	4085	4085	800
523	20241004	095000	31621390	4085	4085	4085	4085	10
524	20241004	094900	31580540	4085	4085	4085	4085	0
525	20241004	094800	31580540	4085	4085	4085	4085	33
526	20241004	094700	31445735	4085	4080	4085	4080	5
527	20241004	094600	31425325	4085	4085	4085	4085	0
528	20241004	094500	31425325	4085	4080	4085	4080	128
529	20241004	094400	30903075	4080	4085	4085	4080	2150
530	20241004	094300	22121075	4085	4085	4085	4085	0
531	20241004	094200	22121075	4085	4085	4085	4085	2
532	20241004	094100	22112905	4080	4085	4085	4080	265
533	20241004	094000	21031680	4085	4085	4085	4085	3
534	20241004	093900	21019425	4080	4085	4085	4080	41
535	20241004	093800	20852140	4085	4085	4085	4085	1
536	20241004	093700	20848055	4085	4085	4085	4085	40
537	20241004	093600	20684655	4085	4080	4085	4080	40
538	20241004	093500	20521450	4085	4085	4085	4085	300
539	20241004	093400	19295950	4095	4095	4095	4095	2
540	20241004	093300	19287760	4095	4095	4095	4080	49
541	20241004	093200	19087785	4095	4095	4095	4085	24
542	20241004	093100	18989715	4085	4095	4095	4085	8
543	20241004	093000	18957025	4080	4100	4100	4080	33
544	20241004	092900	18822290	4100	4100	4100	4100	0
545	20241004	092800	18822290	4100	4100	4100	4100	0
546	20241004	092700	18822290	4100	4090	4100	4085	1342
547	20241004	092600	13334235	4085	4085	4085	4085	5
548	20241004	092500	13313810	4090	4090	4090	4090	1
549	20241004	092400	13309720	4090	4090	4090	4090	0
550	20241004	092300	13309720	4090	4090	4090	4090	1
551	20241004	092200	13305630	4085	4085	4085	4085	101
552	20241004	092100	12893045	4090	4085	4090	4080	1831
553	20241004	092000	5414310	4090	4090	4090	4090	1
554	20241004	091900	5410220	4085	4090	4090	4085	70
555	20241004	091800	5124265	4090	4090	4090	4090	38
556	20241004	091700	4968845	4095	4090	4095	4090	48
557	20241004	091600	4772520	4095	4095	4095	4095	6
558	20241004	091500	4747950	4100	4100	4100	4100	0
559	20241004	091400	4747950	4100	4100	4100	4100	0
560	20241004	091300	4747950	4100	4100	4100	4100	0
561	20241004	091200	4747950	4100	4100	4100	4100	5
562	20241004	091100	4727450	4100	4100	4100	4100	0
563	20241004	091000	4727450	4100	4100	4100	4100	84
564	20241004	090900	4383050	4115	4115	4115	4115	0
565	20241004	090800	4383050	4115	4115	4115	4115	1
566	20241004	090700	4378935	4095	4100	4115	4095	40
567	20241004	090600	4215065	4115	4115	4115	4115	1
568	20241004	090500	4210950	4080	4090	4090	4080	275
569	20241004	090400	3088810	4090	4105	4105	4090	346
570	20241004	090300	1673620	4110	4110	4110	4110	0
571	20241004	090200	1673620	4110	4110	4110	4110	1
572	20241004	090100	1669510	4145	4125	4145	4125	81
573	20241004	090000	1334560	4115	4120	4120	4115	324