KissMeData/000430/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183100	179570110	4090	4090	4090	4090	1859
3	20241002	183000	179570110	4090	4090	4090	4090	0
4	20241002	182900	179570110	4090	4090	4090	4090	0
5	20241002	182800	179570110	4090	4090	4090	4090	0
6	20241002	182700	179570110	4090	4090	4090	4090	0
7	20241002	182600	179570110	4090	4090	4090	4090	0
8	20241002	182500	179570110	4090	4090	4090	4090	0
9	20241002	182400	179570110	4090	4090	4090	4090	0
10	20241002	182300	179570110	4090	4090	4090	4090	0
11	20241002	182200	179570110	4090	4090	4090	4090	0
12	20241002	182100	179570110	4090	4090	4090	4090	0
13	20241002	182000	179570110	4090	4090	4090	4090	0
14	20241002	181900	179570110	4090	4090	4090	4090	0
15	20241002	181800	179570110	4090	4090	4090	4090	0
16	20241002	181700	179570110	4090	4090	4090	4090	0
17	20241002	181600	179570110	4090	4090	4090	4090	0
18	20241002	181500	179570110	4090	4090	4090	4090	0
19	20241002	181400	179570110	4090	4090	4090	4090	0
20	20241002	181300	179570110	4090	4090	4090	4090	0
21	20241002	181200	179570110	4090	4090	4090	4090	0
22	20241002	181100	179570110	4090	4090	4090	4090	0
23	20241002	181000	179570110	4090	4090	4090	4090	0
24	20241002	180900	179570110	4090	4090	4090	4090	0
25	20241002	180800	179570110	4090	4090	4090	4090	0
26	20241002	180700	179570110	4090	4090	4090	4090	0
27	20241002	180600	179570110	4090	4090	4090	4090	0
28	20241002	180500	179570110	4090	4090	4090	4090	0
29	20241002	180400	179570110	4090	4090	4090	4090	0
30	20241002	180300	179570110	4090	4090	4090	4090	0
31	20241002	180200	179570110	4090	4090	4090	4090	0
32	20241002	180100	179570110	4090	4090	4090	4090	1859
33	20241002	180000	179570110	4090	4090	4090	4090	0
34	20241002	175900	179570110	4090	4090	4090	4090	0
35	20241002	175800	179570110	4090	4090	4090	4090	0
36	20241002	175700	179570110	4090	4090	4090	4090	0
37	20241002	175600	179570110	4090	4090	4090	4090	0
38	20241002	175500	179570110	4090	4090	4090	4090	0
39	20241002	175400	179570110	4090	4090	4090	4090	0
40	20241002	175300	179570110	4090	4090	4090	4090	0
41	20241002	175200	179570110	4090	4090	4090	4090	0
42	20241002	175100	179570110	4090	4090	4090	4090	0
43	20241002	175000	179570110	4090	4090	4090	4090	0
44	20241002	174900	179570110	4090	4090	4090	4090	0
45	20241002	174800	179570110	4090	4090	4090	4090	0
46	20241002	174700	179570110	4090	4090	4090	4090	0
47	20241002	174600	179570110	4090	4090	4090	4090	0
48	20241002	174500	179570110	4090	4090	4090	4090	0
49	20241002	174400	179570110	4090	4090	4090	4090	0
50	20241002	174300	179570110	4090	4090	4090	4090	0
51	20241002	174200	179570110	4090	4090	4090	4090	0
52	20241002	174100	179570110	4090	4090	4090	4090	0
53	20241002	174000	179570110	4090	4090	4090	4090	0
54	20241002	173900	179570110	4090	4090	4090	4090	0
55	20241002	173800	179570110	4090	4090	4090	4090	0
56	20241002	173700	179570110	4090	4090	4090	4090	0
57	20241002	173600	179570110	4090	4090	4090	4090	0
58	20241002	173500	179570110	4090	4090	4090	4090	0
59	20241002	173400	179570110	4090	4090	4090	4090	0
60	20241002	173300	179570110	4090	4090	4090	4090	0
61	20241002	173200	179570110	4090	4090	4090	4090	0
62	20241002	173100	179570110	4090	4090	4090	4090	1859
63	20241002	173000	179570110	4090	4090	4090	4090	0
64	20241002	172900	179570110	4090	4090	4090	4090	0
65	20241002	172800	179570110	4090	4090	4090	4090	0
66	20241002	172700	179570110	4090	4090	4090	4090	0
67	20241002	172600	179570110	4090	4090	4090	4090	0
68	20241002	172500	179570110	4090	4090	4090	4090	0
69	20241002	172400	179570110	4090	4090	4090	4090	0
70	20241002	172300	179570110	4090	4090	4090	4090	0
71	20241002	172200	179570110	4090	4090	4090	4090	0
72	20241002	172100	179570110	4090	4090	4090	4090	0
73	20241002	172000	179570110	4090	4090	4090	4090	0
74	20241002	171900	179570110	4090	4090	4090	4090	0
75	20241002	171800	179570110	4090	4090	4090	4090	0
76	20241002	171700	179570110	4090	4090	4090	4090	0
77	20241002	171600	179570110	4090	4090	4090	4090	0
78	20241002	171500	179570110	4090	4090	4090	4090	0
79	20241002	171400	179570110	4090	4090	4090	4090	0
80	20241002	171300	179570110	4090	4090	4090	4090	0
81	20241002	171200	179570110	4090	4090	4090	4090	0
82	20241002	171100	179570110	4090	4090	4090	4090	0
83	20241002	171000	179570110	4090	4090	4090	4090	0
84	20241002	170900	179570110	4090	4090	4090	4090	0
85	20241002	170800	179570110	4090	4090	4090	4090	0
86	20241002	170700	179570110	4090	4090	4090	4090	0
87	20241002	170600	179570110	4090	4090	4090	4090	0
88	20241002	170500	179570110	4090	4090	4090	4090	0
89	20241002	170400	179570110	4090	4090	4090	4090	0
90	20241002	170300	179570110	4090	4090	4090	4090	0
91	20241002	170200	179570110	4090	4090	4090	4090	0
92	20241002	170100	179570110	4090	4090	4090	4090	1859
93	20241002	170000	179570110	4090	4090	4090	4090	0
94	20241002	165900	179570110	4090	4090	4090	4090	0
95	20241002	165800	179570110	4090	4090	4090	4090	0
96	20241002	165700	179570110	4090	4090	4090	4090	0
97	20241002	165600	179570110	4090	4090	4090	4090	0
98	20241002	165500	179570110	4090	4090	4090	4090	0
99	20241002	165400	179570110	4090	4090	4090	4090	0
100	20241002	165300	179570110	4090	4090	4090	4090	0
101	20241002	165200	179570110	4090	4090	4090	4090	0
102	20241002	165100	179570110	4090	4090	4090	4090	0
103	20241002	165000	179570110	4090	4090	4090	4090	0
104	20241002	164900	179570110	4090	4090	4090	4090	0
105	20241002	164800	179570110	4090	4090	4090	4090	0
106	20241002	164700	179570110	4090	4090	4090	4090	0
107	20241002	164600	179570110	4090	4090	4090	4090	0
108	20241002	164500	179570110	4090	4090	4090	4090	0
109	20241002	164400	179570110	4090	4090	4090	4090	0
110	20241002	164300	179570110	4090	4090	4090	4090	0
111	20241002	164200	179570110	4090	4090	4090	4090	0
112	20241002	164100	179570110	4090	4090	4090	4090	0
113	20241002	164000	179570110	4090	4090	4090	4090	0
114	20241002	163900	179570110	4090	4090	4090	4090	0
115	20241002	163800	179570110	4090	4090	4090	4090	0
116	20241002	163700	179570110	4090	4090	4090	4090	0
117	20241002	163600	179570110	4090	4090	4090	4090	0
118	20241002	163500	179570110	4090	4090	4090	4090	0
119	20241002	163400	179570110	4090	4090	4090	4090	0
120	20241002	163300	179570110	4090	4090	4090	4090	0
121	20241002	163200	179570110	4090	4090	4090	4090	0
122	20241002	163100	179570110	4090	4090	4090	4090	1859
123	20241002	163000	179570110	4090	4090	4090	4090	0
124	20241002	162900	179570110	4090	4090	4090	4090	0
125	20241002	162800	179570110	4090	4090	4090	4090	0
126	20241002	162700	179570110	4090	4090	4090	4090	0
127	20241002	162600	179570110	4090	4090	4090	4090	0
128	20241002	162500	179570110	4090	4090	4090	4090	0
129	20241002	162400	179570110	4090	4090	4090	4090	0
130	20241002	162300	179570110	4090	4090	4090	4090	0
131	20241002	162200	179570110	4090	4090	4090	4090	0
132	20241002	162100	179570110	4090	4090	4090	4090	0
133	20241002	162000	179570110	4090	4090	4090	4090	0
134	20241002	161900	179570110	4090	4090	4090	4090	0
135	20241002	161800	179570110	4090	4090	4090	4090	0
136	20241002	161700	179570110	4090	4090	4090	4090	0
137	20241002	161600	179570110	4090	4090	4090	4090	0
138	20241002	161500	179570110	4090	4090	4090	4090	0
139	20241002	161400	179570110	4090	4090	4090	4090	0
140	20241002	161300	179570110	4090	4090	4090	4090	0
141	20241002	161200	179570110	4090	4090	4090	4090	0
142	20241002	161100	179570110	4090	4090	4090	4090	0
143	20241002	161000	179570110	4090	4090	4090	4090	0
144	20241002	160900	179570110	4090	4090	4090	4090	0
145	20241002	160800	179570110	4090	4090	4090	4090	0
146	20241002	160700	179570110	4090	4090	4090	4090	0
147	20241002	160600	179570110	4090	4090	4090	4090	0
148	20241002	160500	179570110	4090	4090	4090	4090	0
149	20241002	160400	179570110	4090	4090	4090	4090	0
150	20241002	160300	179570110	4090	4090	4090	4090	0
151	20241002	160200	179570110	4090	4090	4090	4090	0
152	20241002	160100	179570110	4090	4090	4090	4090	1859
153	20241002	160000	179570110	4090	4090	4090	4090	0
154	20241002	155900	179570110	4090	4090	4090	4090	0
155	20241002	155800	179570110	4090	4090	4090	4090	0
156	20241002	155700	179570110	4090	4090	4090	4090	0
157	20241002	155600	179570110	4090	4090	4090	4090	0
158	20241002	155500	179570110	4090	4090	4090	4090	0
159	20241002	155400	179570110	4090	4090	4090	4090	0
160	20241002	155300	179570110	4090	4090	4090	4090	0
161	20241002	155200	179570110	4090	4090	4090	4090	0
162	20241002	155100	179570110	4090	4090	4090	4090	0
163	20241002	155000	179570110	4090	4090	4090	4090	0
164	20241002	154900	179570110	4090	4090	4090	4090	0
165	20241002	154800	179570110	4090	4090	4090	4090	0
166	20241002	154700	179570110	4090	4090	4090	4090	0
167	20241002	154600	179570110	4090	4090	4090	4090	0
168	20241002	154500	179570110	4090	4090	4090	4090	0
169	20241002	154400	179570110	4090	4090	4090	4090	0
170	20241002	154300	179570110	4090	4090	4090	4090	0
171	20241002	154200	179570110	4090	4090	4090	4090	0
172	20241002	154100	179570110	4090	4090	4090	4090	0
173	20241002	154000	179570110	4090	4090	4090	4090	0
174	20241002	153900	179570110	4090	4090	4090	4090	0
175	20241002	153800	179570110	4090	4090	4090	4090	0
176	20241002	153700	179570110	4090	4090	4090	4090	0
177	20241002	153600	179570110	4090	4090	4090	4090	0
178	20241002	153500	179570110	4090	4090	4090	4090	0
179	20241002	153400	179570110	4090	4090	4090	4090	0
180	20241002	153300	179570110	4090	4090	4090	4090	0
181	20241002	153200	179570110	4090	4090	4090	4090	0
182	20241002	153100	179570110	4090	4090	4090	4090	1859
183	20241002	153000	179570110	4090	4090	4090	4090	1859
184	20241002	152900	171966800	4115	4115	4115	4115	0
185	20241002	152800	171966800	4115	4115	4115	4115	0
186	20241002	152700	171966800	4115	4115	4115	4115	0
187	20241002	152600	171966800	4115	4115	4115	4115	0
188	20241002	152500	171966800	4115	4115	4115	4115	0
189	20241002	152400	171966800	4115	4115	4115	4115	0
190	20241002	152300	171966800	4115	4115	4115	4115	0
191	20241002	152200	171966800	4115	4115	4115	4115	0
192	20241002	152100	171966800	4115	4115	4115	4115	0
193	20241002	152000	171966800	4115	4115	4115	4115	0
194	20241002	151900	171966800	4115	4090	4115	4090	495
195	20241002	151800	169939075	4115	4080	4115	4080	1884
196	20241002	151700	162202900	4090	4085	4090	4080	608
197	20241002	151600	159719395	4085	4085	4085	4085	28
198	20241002	151500	159605015	4085	4085	4085	4080	911
199	20241002	151400	155886810	4085	4085	4090	4085	357
200	20241002	151300	154428460	4085	4090	4090	4085	581
201	20241002	151200	152053110	4095	4095	4095	4095	0
202	20241002	151100	152053110	4095	4095	4095	4090	1823
203	20241002	151000	144591085	4100	4100	4100	4100	2
204	20241002	150900	144582885	4110	4110	4110	4110	0
205	20241002	150800	144582885	4110	4110	4110	4110	0
206	20241002	150700	144582885	4110	4110	4110	4110	0
207	20241002	150600	144582885	4110	4110	4110	4110	0
208	20241002	150500	144582885	4110	4110	4110	4110	0
209	20241002	150400	144582885	4110	4110	4110	4110	1
210	20241002	150300	144578775	4110	4110	4110	4110	1
211	20241002	150200	144574665	4095	4095	4095	4095	35
212	20241002	150100	144431340	4110	4110	4110	4110	1
213	20241002	150000	144427230	4095	4095	4095	4095	20
214	20241002	145900	144345330	4110	4110	4110	4110	4
215	20241002	145800	144328890	4110	4110	4110	4110	0
216	20241002	145700	144328890	4110	4110	4110	4110	0
217	20241002	145600	144328890	4110	4095	4110	4095	231
218	20241002	145500	143382930	4110	4095	4110	4095	33
219	20241002	145400	143247780	4115	4115	4115	4115	0
220	20241002	145300	143247780	4115	4115	4115	4115	0
221	20241002	145200	143247780	4115	4095	4115	4095	44
222	20241002	145100	143067580	4115	4110	4115	4110	2
223	20241002	145000	143059355	4095	4095	4115	4095	360
224	20241002	144900	141585085	4115	4100	4115	4095	47
225	20241002	144800	141392550	4125	4125	4125	4125	0
226	20241002	144700	141392550	4125	4125	4125	4125	1
227	20241002	144600	141388425	4095	4125	4125	4095	101
228	20241002	144500	140974800	4095	4105	4105	4095	1168
229	20241002	144400	136189225	4105	4105	4105	4105	70
230	20241002	144300	135901875	4100	4100	4100	4100	0
231	20241002	144200	135901875	4100	4100	4100	4100	32
232	20241002	144100	135770675	4105	4105	4105	4105	10
233	20241002	144000	135729625	4105	4100	4105	4100	27
234	20241002	143900	135618920	4100	4100	4100	4100	355
235	20241002	143800	134163420	4100	4105	4105	4100	143
236	20241002	143700	133576470	4110	4110	4110	4110	0
237	20241002	143600	133576470	4110	4120	4120	4110	5
238	20241002	143500	133555900	4130	4130	4130	4130	0
239	20241002	143400	133555900	4130	4130	4130	4130	0
240	20241002	143300	133555900	4130	4130	4130	4130	0
241	20241002	143200	133555900	4130	4130	4130	4130	0
242	20241002	143100	133555900	4130	4130	4130	4130	0
243	20241002	143000	133555900	4130	4130	4130	4130	0
244	20241002	142900	133555900	4130	4130	4130	4130	0
245	20241002	142800	133555900	4130	4130	4130	4130	0
246	20241002	142700	133555900	4130	4130	4130	4130	1
247	20241002	142600	133551770	4130	4130	4130	4130	0
248	20241002	142500	133551770	4130	4130	4130	4130	0
249	20241002	142400	133551770	4130	4130	4130	4130	1
250	20241002	142300	133547640	4130	4130	4130	4130	0
251	20241002	142200	133547640	4130	4130	4130	4130	0
252	20241002	142100	133547640	4130	4130	4130	4130	0
253	20241002	142000	133547640	4130	4130	4130	4130	0
254	20241002	141900	133547640	4130	4120	4130	4110	13
255	20241002	141800	133494170	4130	4130	4130	4130	0
256	20241002	141700	133494170	4130	4130	4130	4130	0
257	20241002	141600	133494170	4130	4120	4130	4120	2
258	20241002	141500	133485920	4130	4130	4130	4130	0
259	20241002	141400	133485920	4130	4130	4130	4130	1
260	20241002	141300	133481790	4125	4125	4125	4125	1
261	20241002	141200	133477665	4125	4125	4125	4125	0
262	20241002	141100	133477665	4125	4125	4125	4125	0
263	20241002	141000	133477665	4125	4125	4125	4125	1
264	20241002	140900	133473540	4105	4105	4105	4105	16
265	20241002	140800	133407860	4125	4125	4125	4125	0
266	20241002	140700	133407860	4125	4125	4125	4125	0
267	20241002	140600	133407860	4125	4125	4125	4125	1
268	20241002	140500	133403735	4125	4125	4125	4125	0
269	20241002	140400	133403735	4125	4125	4125	4125	0
270	20241002	140300	133403735	4125	4105	4125	4105	16
271	20241002	140200	133337855	4125	4125	4125	4125	60
272	20241002	140100	133090355	4125	4125	4125	4125	0
273	20241002	140000	133090355	4125	4125	4125	4125	0
274	20241002	135900	133090355	4125	4125	4125	4125	0
275	20241002	135800	133090355	4125	4125	4125	4125	2
276	20241002	135700	133082105	4125	4125	4125	4125	0
277	20241002	135600	133082105	4125	4125	4125	4125	1
278	20241002	135500	133077980	4120	4120	4120	4120	0
279	20241002	135400	133077980	4120	4120	4120	4120	3
280	20241002	135300	133065620	4130	4130	4130	4130	0
281	20241002	135200	133065620	4130	4130	4130	4130	0
282	20241002	135100	133065620	4130	4130	4130	4130	0
283	20241002	135000	133065620	4130	4130	4130	4130	0
284	20241002	134900	133065620	4130	4130	4130	4130	0
285	20241002	134800	133065620	4130	4130	4130	4130	0
286	20241002	134700	133065620	4130	4130	4130	4130	0
287	20241002	134600	133065620	4130	4130	4130	4130	0
288	20241002	134500	133065620	4130	4130	4130	4130	0
289	20241002	134400	133065620	4130	4130	4130	4130	1
290	20241002	134300	133061490	4100	4100	4100	4100	0
291	20241002	134200	133061490	4100	4100	4100	4100	0
292	20241002	134100	133061490	4100	4100	4100	4100	0
293	20241002	134000	133061490	4100	4100	4100	4100	0
294	20241002	133900	133061490	4100	4100	4100	4100	0
295	20241002	133800	133061490	4100	4105	4105	4100	1000
296	20241002	133700	128959940	4130	4130	4130	4130	0
297	20241002	133600	128959940	4130	4130	4130	4130	20
298	20241002	133500	128877340	4130	4130	4130	4130	0
299	20241002	133400	128877340	4130	4130	4130	4130	0
300	20241002	133300	128877340	4130	4130	4130	4130	0
301	20241002	133200	128877340	4130	4130	4130	4130	0
302	20241002	133100	128877340	4130	4130	4130	4130	0
303	20241002	133000	128877340	4130	4130	4130	4130	1
304	20241002	132900	128873210	4105	4125	4125	4105	1488
305	20241002	132800	122751980	4140	4140	4140	4140	203
306	20241002	132700	121911560	4145	4145	4145	4145	0
307	20241002	132600	121911560	4145	4145	4145	4145	0
308	20241002	132500	121911560	4145	4145	4145	4145	0
309	20241002	132400	121911560	4145	4145	4145	4145	0
310	20241002	132300	121911560	4145	4145	4145	4145	0
311	20241002	132200	121911560	4145	4145	4145	4145	0
312	20241002	132100	121911560	4145	4145	4145	4145	0
313	20241002	132000	121911560	4145	4145	4145	4145	1
314	20241002	131900	121907415	4130	4130	4130	4130	31
315	20241002	131800	121779385	4145	4145	4145	4145	0
316	20241002	131700	121779385	4145	4145	4145	4145	0
317	20241002	131600	121779385	4145	4145	4145	4145	0
318	20241002	131500	121779385	4145	4145	4145	4145	114
319	20241002	131400	121306855	4145	4145	4145	4145	0
320	20241002	131300	121306855	4145	4145	4145	4145	0
321	20241002	131200	121306855	4145	4145	4145	4145	0
322	20241002	131100	121306855	4145	4145	4145	4145	0
323	20241002	131000	121306855	4145	4145	4145	4145	0
324	20241002	130900	121306855	4145	4145	4145	4145	0
325	20241002	130800	121306855	4145	4145	4145	4145	0
326	20241002	130700	121306855	4145	4145	4145	4145	0
327	20241002	130600	121306855	4145	4145	4145	4145	0
328	20241002	130500	121306855	4145	4145	4145	4145	0
329	20241002	130400	121306855	4145	4140	4145	4140	2
330	20241002	130300	121298570	4140	4130	4140	4130	3
331	20241002	130200	121286170	4145	4145	4145	4145	5
332	20241002	130100	121265445	4145	4145	4145	4145	0
333	20241002	130000	121265445	4145	4145	4145	4145	0
334	20241002	125900	121265445	4145	4145	4145	4145	0
335	20241002	125800	121265445	4145	4145	4145	4145	0
336	20241002	125700	121265445	4145	4145	4145	4145	0
337	20241002	125600	121265445	4145	4145	4145	4145	0
338	20241002	125500	121265445	4145	4145	4145	4145	1
339	20241002	125400	121261300	4130	4145	4145	4130	190
340	20241002	125300	120473765	4145	4145	4145	4145	0
341	20241002	125200	120473765	4145	4145	4145	4145	0
342	20241002	125100	120473765	4145	4145	4145	4145	0
343	20241002	125000	120473765	4145	4145	4145	4145	0
344	20241002	124900	120473765	4145	4145	4145	4145	1
345	20241002	124800	120469620	4125	4130	4130	4125	6
346	20241002	124700	120444860	4145	4145	4145	4145	50
347	20241002	124600	120237610	4150	4150	4150	4150	0
348	20241002	124500	120237610	4150	4150	4150	4150	0
349	20241002	124400	120237610	4150	4150	4150	4150	0
350	20241002	124300	120237610	4150	4150	4150	4150	0
351	20241002	124200	120237610	4150	4150	4150	4150	0
352	20241002	124100	120237610	4150	4150	4150	4150	0
353	20241002	124000	120237610	4150	4150	4150	4150	0
354	20241002	123900	120237610	4150	4150	4150	4150	137
355	20241002	123800	119669060	4150	4150	4150	4150	0
356	20241002	123700	119669060	4150	4150	4150	4150	0
357	20241002	123600	119669060	4150	4150	4150	4150	0
358	20241002	123500	119669060	4150	4150	4150	4150	0
359	20241002	123400	119669060	4150	4150	4150	4150	0
360	20241002	123300	119669060	4150	4150	4150	4150	0
361	20241002	123200	119669060	4150	4150	4150	4150	0
362	20241002	123100	119669060	4150	4150	4150	4150	0
363	20241002	123000	119669060	4150	4130	4150	4130	2
364	20241002	122900	119660780	4150	4150	4150	4150	0
365	20241002	122800	119660780	4150	4150	4150	4150	0
366	20241002	122700	119660780	4150	4150	4150	4150	0
367	20241002	122600	119660780	4150	4150	4150	4150	0
368	20241002	122500	119660780	4150	4150	4150	4150	0
369	20241002	122400	119660780	4150	4150	4150	4150	0
370	20241002	122300	119660780	4150	4150	4150	4150	0
371	20241002	122200	119660780	4150	4150	4150	4150	0
372	20241002	122100	119660780	4150	4135	4150	4125	266
373	20241002	122000	118559910	4150	4150	4150	4150	0
374	20241002	121900	118559910	4150	4150	4150	4150	0
375	20241002	121800	118559910	4150	4150	4150	4150	2
376	20241002	121700	118551610	4135	4135	4135	4135	0
377	20241002	121600	118551610	4135	4135	4135	4135	0
378	20241002	121500	118551610	4135	4135	4135	4135	36
379	20241002	121400	118402750	4135	4135	4135	4135	0
380	20241002	121300	118402750	4135	4135	4135	4135	0
381	20241002	121200	118402750	4135	4135	4135	4135	0
382	20241002	121100	118402750	4135	4135	4135	4135	0
383	20241002	121000	118402750	4135	4135	4135	4135	0
384	20241002	120900	118402750	4135	4135	4135	4135	0
385	20241002	120800	118402750	4135	4135	4135	4135	0
386	20241002	120700	118402750	4135	4135	4135	4135	7
387	20241002	120600	118373805	4130	4130	4130	4130	28
388	20241002	120500	118258165	4135	4135	4135	4135	0
389	20241002	120400	118258165	4135	4135	4135	4135	0
390	20241002	120300	118258165	4135	4135	4135	4135	0
391	20241002	120200	118258165	4135	4135	4135	4135	0
392	20241002	120100	118258165	4135	4135	4135	4135	0
393	20241002	120000	118258165	4135	4135	4135	4135	100
394	20241002	115900	117844665	4160	4160	4160	4160	0
395	20241002	115800	117844665	4160	4160	4160	4160	1
396	20241002	115700	117840505	4160	4160	4160	4160	187
397	20241002	115600	117062585	4160	4160	4160	4160	0
398	20241002	115500	117062585	4160	4160	4160	4160	0
399	20241002	115400	117062585	4160	4160	4160	4160	0
400	20241002	115300	117062585	4160	4160	4160	4160	0
401	20241002	115200	117062585	4160	4160	4160	4160	0
402	20241002	115100	117062585	4160	4160	4160	4160	0
403	20241002	115000	117062585	4160	4160	4160	4160	0
404	20241002	114900	117062585	4160	4160	4160	4160	0
405	20241002	114800	117062585	4160	4160	4160	4160	0
406	20241002	114700	117062585	4160	4160	4160	4160	0
407	20241002	114600	117062585	4160	4160	4160	4160	1
408	20241002	114500	117058425	4135	4135	4135	4135	0
409	20241002	114400	117058425	4135	4135	4135	4135	21
410	20241002	114300	116971590	4160	4160	4160	4160	0
411	20241002	114200	116971590	4160	4160	4160	4160	0
412	20241002	114100	116971590	4160	4135	4160	4135	201
413	20241002	114000	116140430	4135	4135	4135	4135	0
414	20241002	113900	116140430	4135	4135	4135	4135	154
415	20241002	113800	115503640	4135	4160	4160	4135	151
416	20241002	113700	114875505	4160	4160	4160	4160	0
417	20241002	113600	114875505	4160	4160	4160	4160	0
418	20241002	113500	114875505	4160	4160	4160	4160	1
419	20241002	113400	114871345	4160	4160	4160	4160	10
420	20241002	113300	114829745	4165	4165	4165	4165	0
421	20241002	113200	114829745	4165	4165	4165	4165	0
422	20241002	113100	114829745	4165	4165	4165	4165	0
423	20241002	113000	114829745	4165	4165	4165	4165	0
424	20241002	112900	114829745	4165	4165	4165	4165	0
425	20241002	112800	114829745	4165	4165	4165	4165	0
426	20241002	112700	114829745	4165	4165	4165	4165	0
427	20241002	112600	114829745	4165	4165	4165	4165	0
428	20241002	112500	114829745	4165	4165	4165	4165	0
429	20241002	112400	114829745	4165	4165	4165	4165	1
430	20241002	112300	114825580	4160	4155	4160	4155	299
431	20241002	112200	113581790	4160	4150	4160	4150	395
432	20241002	112100	111941080	4150	4140	4150	4140	527
433	20241002	112000	109756375	4145	4145	4145	4145	0
434	20241002	111900	109756375	4145	4145	4145	4145	2
435	20241002	111800	109748085	4140	4130	4140	4130	1822
436	20241002	111700	102214010	4130	4130	4130	4130	314
437	20241002	111600	100917190	4125	4125	4125	4125	51
438	20241002	111500	100706815	4125	4125	4125	4125	0
439	20241002	111400	100706815	4125	4125	4125	4125	2
440	20241002	111300	100698565	4125	4125	4125	4125	0
441	20241002	111200	100698565	4125	4125	4125	4125	0
442	20241002	111100	100698565	4125	4125	4125	4125	0
443	20241002	111000	100698565	4125	4110	4125	4110	2
444	20241002	110900	100690330	4125	4125	4125	4125	0
445	20241002	110800	100690330	4125	4125	4125	4125	0
446	20241002	110700	100690330	4125	4125	4125	4125	0
447	20241002	110600	100690330	4125	4125	4125	4125	0
448	20241002	110500	100690330	4125	4125	4125	4125	0
449	20241002	110400	100690330	4125	4125	4125	4125	1
450	20241002	110300	100686205	4125	4125	4125	4125	0
451	20241002	110200	100686205	4125	4125	4125	4125	0
452	20241002	110100	100686205	4125	4125	4125	4125	0
453	20241002	110000	100686205	4125	4125	4125	4125	0
454	20241002	105900	100686205	4125	4125	4125	4125	0
455	20241002	105800	100686205	4125	4125	4125	4125	5
456	20241002	105700	100665580	4130	4130	4130	4130	0
457	20241002	105600	100665580	4130	4130	4130	4130	0
458	20241002	105500	100665580	4130	4130	4130	4130	0
459	20241002	105400	100665580	4130	4130	4130	4130	0
460	20241002	105300	100665580	4130	4130	4130	4130	0
461	20241002	105200	100665580	4130	4110	4130	4110	13
462	20241002	105100	100612130	4130	4130	4130	4130	0
463	20241002	105000	100612130	4130	4130	4130	4130	0
464	20241002	104900	100612130	4130	4130	4130	4130	125
465	20241002	104800	100095880	4130	4130	4130	4130	0
466	20241002	104700	100095880	4130	4130	4130	4130	0
467	20241002	104600	100095880	4130	4130	4130	4130	0
468	20241002	104500	100095880	4130	4130	4130	4130	0
469	20241002	104400	100095880	4130	4130	4130	4130	0
470	20241002	104300	100095880	4130	4130	4130	4130	0
471	20241002	104200	100095880	4130	4130	4130	4130	0
472	20241002	104100	100095880	4130	4130	4130	4130	0
473	20241002	104000	100095880	4130	4130	4130	4130	0
474	20241002	103900	100095880	4130	4130	4130	4130	0
475	20241002	103800	100095880	4130	4130	4130	4130	0
476	20241002	103700	100095880	4130	4130	4130	4130	0
477	20241002	103600	100095880	4130	4130	4130	4130	0
478	20241002	103500	100095880	4130	4130	4130	4130	0
479	20241002	103400	100095880	4130	4130	4130	4130	0
480	20241002	103300	100095880	4130	4130	4130	4130	1
481	20241002	103200	100091750	4125	4115	4125	4115	634
482	20241002	103100	97480100	4115	4115	4115	4115	0
483	20241002	103000	97480100	4115	4110	4115	4110	13
484	20241002	102900	97426620	4110	4110	4110	4110	0
485	20241002	102800	97426620	4110	4110	4110	4110	0
486	20241002	102700	97426620	4110	4110	4110	4110	0
487	20241002	102600	97426620	4110	4110	4110	4110	0
488	20241002	102500	97426620	4110	4110	4110	4110	96
489	20241002	102400	97032060	4110	4110	4110	4110	0
490	20241002	102300	97032060	4110	4110	4110	4110	0
491	20241002	102200	97032060	4110	4110	4110	4110	0
492	20241002	102100	97032060	4110	4110	4110	4110	1
493	20241002	102000	97027950	4105	4105	4105	4105	3
494	20241002	101900	97015635	4110	4110	4110	4110	18
495	20241002	101800	96941655	4115	4110	4115	4110	267
496	20241002	101700	95844155	4110	4110	4110	4110	0
497	20241002	101600	95844155	4110	4110	4110	4110	0
498	20241002	101500	95844155	4110	4110	4110	4110	11
499	20241002	101400	95798945	4110	4110	4110	4110	0
500	20241002	101300	95798945	4110	4110	4110	4110	0
501	20241002	101200	95798945	4110	4110	4110	4110	0
502	20241002	101100	95798945	4110	4110	4110	4110	0
503	20241002	101000	95798945	4110	4110	4110	4110	0
504	20241002	100900	95798945	4110	4110	4110	4110	0
505	20241002	100800	95798945	4110	4110	4110	4110	0
506	20241002	100700	95798945	4110	4110	4110	4110	2
507	20241002	100600	95790725	4095	4095	4095	4095	3
508	20241002	100500	95778440	4110	4110	4110	4110	11
509	20241002	100400	95733230	4110	4110	4110	4110	0
510	20241002	100300	95733230	4110	4110	4110	4110	1
511	20241002	100200	95729120	4090	4090	4090	4090	571
512	20241002	100100	93393730	4090	4090	4090	4090	0
513	20241002	100000	93393730	4090	4090	4090	4090	0
514	20241002	095900	93393730	4090	4090	4090	4090	0
515	20241002	095800	93393730	4090	4090	4090	4090	0
516	20241002	095700	93393730	4090	4090	4090	4090	50
517	20241002	095600	93189230	4090	4090	4090	4090	0
518	20241002	095500	93189230	4090	4090	4090	4090	0
519	20241002	095400	93189230	4090	4090	4090	4090	0
520	20241002	095300	93189230	4090	4090	4090	4090	0
521	20241002	095200	93189230	4090	4080	4090	4080	301
522	20241002	095100	91961140	4080	4080	4080	4080	2
523	20241002	095000	91952980	4090	4090	4090	4090	0
524	20241002	094900	91952980	4090	4090	4090	4090	0
525	20241002	094800	91952980	4090	4090	4090	4090	0
526	20241002	094700	91952980	4090	4090	4090	4090	11
527	20241002	094600	91907990	4090	4090	4090	4090	1
528	20241002	094500	91903900	4080	4080	4080	4080	429
529	20241002	094400	90153580	4080	4080	4080	4080	44
530	20241002	094300	89974060	4080	4080	4080	4080	1
531	20241002	094200	89969980	4070	4080	4080	4070	146
532	20241002	094100	89375750	4080	4080	4080	4080	0
533	20241002	094000	89375750	4080	4080	4080	4080	400
534	20241002	093900	87743750	4080	4080	4080	4080	3
535	20241002	093800	87731510	4080	4080	4080	4080	1
536	20241002	093700	87727430	4080	4080	4080	4080	0
537	20241002	093600	87727430	4080	4080	4080	4080	0
538	20241002	093500	87727430	4080	4080	4080	4080	3
539	20241002	093400	87715190	4080	4080	4080	4080	13
540	20241002	093300	87662150	4080	4080	4080	4080	1
541	20241002	093200	87658070	4070	4080	4080	4070	55
542	20241002	093100	87434210	4080	4070	4080	4070	2136
543	20241002	093000	78740670	4075	4090	4090	4075	280
544	20241002	092900	77599490	4090	4090	4090	4090	0
545	20241002	092800	77599490	4090	4090	4090	4090	0
546	20241002	092700	77599490	4090	4090	4090	4090	50
547	20241002	092600	77394990	4090	4090	4090	4090	0
548	20241002	092500	77394990	4090	4075	4090	4075	208
549	20241002	092400	76547375	4090	4090	4090	4090	0
550	20241002	092300	76547375	4090	4090	4090	4090	0
551	20241002	092200	76547375	4090	4085	4090	4070	4246
552	20241002	092100	59215000	4090	4090	4105	4085	5291
553	20241002	092000	37600960	4105	4090	4105	4090	23
554	20241002	091900	37506875	4105	4105	4105	4105	12
555	20241002	091800	37457615	4105	4105	4105	4090	35
556	20241002	091700	37314410	4090	4090	4105	4090	451
557	20241002	091600	35469805	4105	4105	4105	4105	0
558	20241002	091500	35469805	4105	4105	4105	4105	0
559	20241002	091400	35469805	4105	4105	4105	4105	0
560	20241002	091300	35469805	4105	4100	4105	4095	2235
561	20241002	091200	26303130	4100	4095	4100	4090	521
562	20241002	091100	24172195	4090	4105	4105	4085	207
563	20241002	091000	23325545	4085	4085	4105	4085	2261
564	20241002	090900	14085730	4090	4105	4105	4090	556
565	20241002	090800	11811650	4095	4105	4105	4095	117
566	20241002	090700	11331435	4090	4100	4100	4090	2
567	20241002	090600	11323245	4105	4100	4110	4100	210
568	20241002	090500	10462200	4100	4100	4100	4100	0
569	20241002	090400	10462200	4100	4100	4100	4100	0
570	20241002	090300	10462200	4100	4100	4100	4100	1
571	20241002	090200	10458100	4070	4070	4070	4070	0
572	20241002	090100	10458100	4070	4095	4095	4070	102
573	20241002	090000	10040460	4110	4070	4155	4070	2466