KissMeData/080470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195500	24008635	4070	4070	4070	4070	18
3	20241010	195400	24008635	4070	4070	4070	4070	0
4	20241010	195300	24008635	4070	4070	4070	4070	0
5	20241010	195200	24008635	4070	4070	4070	4070	0
6	20241010	195100	24008635	4070	4070	4070	4070	0
7	20241010	195000	24008635	4070	4070	4070	4070	0
8	20241010	194900	24008635	4070	4070	4070	4070	0
9	20241010	194800	24008635	4070	4070	4070	4070	0
10	20241010	194700	24008635	4070	4070	4070	4070	0
11	20241010	194600	24008635	4070	4070	4070	4070	0
12	20241010	194500	24008635	4070	4070	4070	4070	0
13	20241010	194400	24008635	4070	4070	4070	4070	0
14	20241010	194300	24008635	4070	4070	4070	4070	0
15	20241010	194200	24008635	4070	4070	4070	4070	0
16	20241010	194100	24008635	4070	4070	4070	4070	0
17	20241010	194000	24008635	4070	4070	4070	4070	0
18	20241010	193900	24008635	4070	4070	4070	4070	0
19	20241010	193800	24008635	4070	4070	4070	4070	0
20	20241010	193700	24008635	4070	4070	4070	4070	0
21	20241010	193600	24008635	4070	4070	4070	4070	0
22	20241010	193500	24008635	4070	4070	4070	4070	0
23	20241010	193400	24008635	4070	4070	4070	4070	0
24	20241010	193300	24008635	4070	4070	4070	4070	0
25	20241010	193200	24008635	4070	4070	4070	4070	0
26	20241010	193100	24008635	4070	4070	4070	4070	0
27	20241010	193000	24008635	4070	4070	4070	4070	0
28	20241010	192900	24008635	4070	4070	4070	4070	0
29	20241010	192800	24008635	4070	4070	4070	4070	0
30	20241010	192700	24008635	4070	4070	4070	4070	0
31	20241010	192600	24008635	4070	4070	4070	4070	0
32	20241010	192500	24008635	4070	4070	4070	4070	18
33	20241010	192400	24008635	4070	4070	4070	4070	0
34	20241010	192300	24008635	4070	4070	4070	4070	0
35	20241010	192200	24008635	4070	4070	4070	4070	0
36	20241010	192100	24008635	4070	4070	4070	4070	0
37	20241010	192000	24008635	4070	4070	4070	4070	0
38	20241010	191900	24008635	4070	4070	4070	4070	0
39	20241010	191800	24008635	4070	4070	4070	4070	0
40	20241010	191700	24008635	4070	4070	4070	4070	0
41	20241010	191600	24008635	4070	4070	4070	4070	0
42	20241010	191500	24008635	4070	4070	4070	4070	0
43	20241010	191400	24008635	4070	4070	4070	4070	0
44	20241010	191300	24008635	4070	4070	4070	4070	0
45	20241010	191200	24008635	4070	4070	4070	4070	0
46	20241010	191100	24008635	4070	4070	4070	4070	0
47	20241010	191000	24008635	4070	4070	4070	4070	0
48	20241010	190900	24008635	4070	4070	4070	4070	0
49	20241010	190800	24008635	4070	4070	4070	4070	0
50	20241010	190700	24008635	4070	4070	4070	4070	0
51	20241010	190600	24008635	4070	4070	4070	4070	0
52	20241010	190500	24008635	4070	4070	4070	4070	0
53	20241010	190400	24008635	4070	4070	4070	4070	0
54	20241010	190300	24008635	4070	4070	4070	4070	0
55	20241010	190200	24008635	4070	4070	4070	4070	0
56	20241010	190100	24008635	4070	4070	4070	4070	0
57	20241010	190000	24008635	4070	4070	4070	4070	0
58	20241010	185900	24008635	4070	4070	4070	4070	0
59	20241010	185800	24008635	4070	4070	4070	4070	0
60	20241010	185700	24008635	4070	4070	4070	4070	0
61	20241010	185600	24008635	4070	4070	4070	4070	0
62	20241010	185500	24008635	4070	4070	4070	4070	18
63	20241010	185400	24008635	4070	4070	4070	4070	0
64	20241010	185300	24008635	4070	4070	4070	4070	0
65	20241010	185200	24008635	4070	4070	4070	4070	0
66	20241010	185100	24008635	4070	4070	4070	4070	0
67	20241010	185000	24008635	4070	4070	4070	4070	0
68	20241010	184900	24008635	4070	4070	4070	4070	0
69	20241010	184800	24008635	4070	4070	4070	4070	0
70	20241010	184700	24008635	4070	4070	4070	4070	0
71	20241010	184600	24008635	4070	4070	4070	4070	0
72	20241010	184500	24008635	4070	4070	4070	4070	0
73	20241010	184400	24008635	4070	4070	4070	4070	0
74	20241010	184300	24008635	4070	4070	4070	4070	0
75	20241010	184200	24008635	4070	4070	4070	4070	0
76	20241010	184100	24008635	4070	4070	4070	4070	0
77	20241010	184000	24008635	4070	4070	4070	4070	0
78	20241010	183900	24008635	4070	4070	4070	4070	0
79	20241010	183800	24008635	4070	4070	4070	4070	0
80	20241010	183700	24008635	4070	4070	4070	4070	0
81	20241010	183600	24008635	4070	4070	4070	4070	0
82	20241010	183500	24008635	4070	4070	4070	4070	0
83	20241010	183400	24008635	4070	4070	4070	4070	0
84	20241010	183300	24008635	4070	4070	4070	4070	0
85	20241010	183200	24008635	4070	4070	4070	4070	0
86	20241010	183100	24008635	4070	4070	4070	4070	0
87	20241010	183000	24008635	4070	4070	4070	4070	0
88	20241010	182900	24008635	4070	4070	4070	4070	0
89	20241010	182800	24008635	4070	4070	4070	4070	0
90	20241010	182700	24008635	4070	4070	4070	4070	0
91	20241010	182600	24008635	4070	4070	4070	4070	0
92	20241010	182500	24008635	4070	4070	4070	4070	18
93	20241010	182400	24008635	4070	4070	4070	4070	0
94	20241010	182300	24008635	4070	4070	4070	4070	0
95	20241010	182200	24008635	4070	4070	4070	4070	0
96	20241010	182100	24008635	4070	4070	4070	4070	0
97	20241010	182000	24008635	4070	4070	4070	4070	0
98	20241010	181900	24008635	4070	4070	4070	4070	0
99	20241010	181800	24008635	4070	4070	4070	4070	0
100	20241010	181700	24008635	4070	4070	4070	4070	0
101	20241010	181600	24008635	4070	4070	4070	4070	0
102	20241010	181500	24008635	4070	4070	4070	4070	0
103	20241010	181400	24008635	4070	4070	4070	4070	0
104	20241010	181300	24008635	4070	4070	4070	4070	0
105	20241010	181200	24008635	4070	4070	4070	4070	0
106	20241010	181100	24008635	4070	4070	4070	4070	0
107	20241010	181000	24008635	4070	4070	4070	4070	0
108	20241010	180900	24008635	4070	4070	4070	4070	0
109	20241010	180800	24008635	4070	4070	4070	4070	0
110	20241010	180700	24008635	4070	4070	4070	4070	0
111	20241010	180600	24008635	4070	4070	4070	4070	0
112	20241010	180500	24008635	4070	4070	4070	4070	0
113	20241010	180400	24008635	4070	4070	4070	4070	0
114	20241010	180300	24008635	4070	4070	4070	4070	0
115	20241010	180200	24008635	4070	4070	4070	4070	0
116	20241010	180100	24008635	4070	4070	4070	4070	0
117	20241010	180000	24008635	4070	4070	4070	4070	0
118	20241010	175900	24008635	4070	4070	4070	4070	0
119	20241010	175800	24008635	4070	4070	4070	4070	0
120	20241010	175700	24008635	4070	4070	4070	4070	0
121	20241010	175600	24008635	4070	4070	4070	4070	0
122	20241010	175500	24008635	4070	4070	4070	4070	18
123	20241010	175400	24008635	4070	4070	4070	4070	0
124	20241010	175300	24008635	4070	4070	4070	4070	0
125	20241010	175200	24008635	4070	4070	4070	4070	0
126	20241010	175100	24008635	4070	4070	4070	4070	0
127	20241010	175000	24008635	4070	4070	4070	4070	0
128	20241010	174900	24008635	4070	4070	4070	4070	0
129	20241010	174800	24008635	4070	4070	4070	4070	0
130	20241010	174700	24008635	4070	4070	4070	4070	0
131	20241010	174600	24008635	4070	4070	4070	4070	0
132	20241010	174500	24008635	4070	4070	4070	4070	0
133	20241010	174400	24008635	4070	4070	4070	4070	0
134	20241010	174300	24008635	4070	4070	4070	4070	0
135	20241010	174200	24008635	4070	4070	4070	4070	0
136	20241010	174100	24008635	4070	4070	4070	4070	0
137	20241010	174000	24008635	4070	4070	4070	4070	0
138	20241010	173900	24008635	4070	4070	4070	4070	0
139	20241010	173800	24008635	4070	4070	4070	4070	0
140	20241010	173700	24008635	4070	4070	4070	4070	0
141	20241010	173600	24008635	4070	4070	4070	4070	0
142	20241010	173500	24008635	4070	4070	4070	4070	0
143	20241010	173400	24008635	4070	4070	4070	4070	0
144	20241010	173300	24008635	4070	4070	4070	4070	0
145	20241010	173200	24008635	4070	4070	4070	4070	0
146	20241010	173100	24008635	4070	4070	4070	4070	0
147	20241010	173000	24008635	4070	4070	4070	4070	0
148	20241010	172900	24008635	4070	4070	4070	4070	0
149	20241010	172800	24008635	4070	4070	4070	4070	0
150	20241010	172700	24008635	4070	4070	4070	4070	0
151	20241010	172600	24008635	4070	4070	4070	4070	0
152	20241010	172500	24008635	4070	4070	4070	4070	18
153	20241010	172400	24008635	4070	4070	4070	4070	0
154	20241010	172300	24008635	4070	4070	4070	4070	0
155	20241010	172200	24008635	4070	4070	4070	4070	0
156	20241010	172100	24008635	4070	4070	4070	4070	0
157	20241010	172000	24008635	4070	4070	4070	4070	0
158	20241010	171900	24008635	4070	4070	4070	4070	0
159	20241010	171800	24008635	4070	4070	4070	4070	0
160	20241010	171700	24008635	4070	4070	4070	4070	0
161	20241010	171600	24008635	4070	4070	4070	4070	0
162	20241010	171500	24008635	4070	4070	4070	4070	0
163	20241010	171400	24008635	4070	4070	4070	4070	0
164	20241010	171300	24008635	4070	4070	4070	4070	0
165	20241010	171200	24008635	4070	4070	4070	4070	0
166	20241010	171100	24008635	4070	4070	4070	4070	0
167	20241010	171000	24008635	4070	4070	4070	4070	0
168	20241010	170900	24008635	4070	4070	4070	4070	0
169	20241010	170800	24008635	4070	4070	4070	4070	0
170	20241010	170700	24008635	4070	4070	4070	4070	0
171	20241010	170600	24008635	4070	4070	4070	4070	0
172	20241010	170500	24008635	4070	4070	4070	4070	0
173	20241010	170400	24008635	4070	4070	4070	4070	0
174	20241010	170300	24008635	4070	4070	4070	4070	0
175	20241010	170200	24008635	4070	4070	4070	4070	0
176	20241010	170100	24008635	4070	4070	4070	4070	0
177	20241010	170000	24008635	4070	4070	4070	4070	0
178	20241010	165900	24008635	4070	4070	4070	4070	0
179	20241010	165800	24008635	4070	4070	4070	4070	0
180	20241010	165700	24008635	4070	4070	4070	4070	0
181	20241010	165600	24008635	4070	4070	4070	4070	0
182	20241010	165500	24008635	4070	4070	4070	4070	18
183	20241010	165400	24008635	4070	4070	4070	4070	0
184	20241010	165300	24008635	4070	4070	4070	4070	0
185	20241010	165200	24008635	4070	4070	4070	4070	0
186	20241010	165100	24008635	4070	4070	4070	4070	0
187	20241010	165000	24008635	4070	4070	4070	4070	0
188	20241010	164900	24008635	4070	4070	4070	4070	0
189	20241010	164800	24008635	4070	4070	4070	4070	0
190	20241010	164700	24008635	4070	4070	4070	4070	0
191	20241010	164600	24008635	4070	4070	4070	4070	0
192	20241010	164500	24008635	4070	4070	4070	4070	0
193	20241010	164400	24008635	4070	4070	4070	4070	0
194	20241010	164300	24008635	4070	4070	4070	4070	0
195	20241010	164200	24008635	4070	4070	4070	4070	0
196	20241010	164100	24008635	4070	4070	4070	4070	0
197	20241010	164000	24008635	4070	4070	4070	4070	0
198	20241010	163900	24008635	4070	4070	4070	4070	0
199	20241010	163800	24008635	4070	4070	4070	4070	0
200	20241010	163700	24008635	4070	4070	4070	4070	0
201	20241010	163600	24008635	4070	4070	4070	4070	0
202	20241010	163500	24008635	4070	4070	4070	4070	0
203	20241010	163400	24008635	4070	4070	4070	4070	0
204	20241010	163300	24008635	4070	4070	4070	4070	0
205	20241010	163200	24008635	4070	4070	4070	4070	0
206	20241010	163100	24008635	4070	4070	4070	4070	0
207	20241010	163000	24008635	4070	4070	4070	4070	0
208	20241010	162900	24008635	4070	4070	4070	4070	0
209	20241010	162800	24008635	4070	4070	4070	4070	0
210	20241010	162700	24008635	4070	4070	4070	4070	0
211	20241010	162600	24008635	4070	4070	4070	4070	0
212	20241010	162500	24008635	4070	4070	4070	4070	18
213	20241010	162400	24008635	4070	4070	4070	4070	0
214	20241010	162300	24008635	4070	4070	4070	4070	0
215	20241010	162200	24008635	4070	4070	4070	4070	0
216	20241010	162100	24008635	4070	4070	4070	4070	0
217	20241010	162000	24008635	4070	4070	4070	4070	0
218	20241010	161900	24008635	4070	4070	4070	4070	0
219	20241010	161800	24008635	4070	4070	4070	4070	0
220	20241010	161700	24008635	4070	4070	4070	4070	0
221	20241010	161600	24008635	4070	4070	4070	4070	0
222	20241010	161500	24008635	4070	4070	4070	4070	0
223	20241010	161400	24008635	4070	4070	4070	4070	0
224	20241010	161300	24008635	4070	4070	4070	4070	0
225	20241010	161200	24008635	4070	4070	4070	4070	0
226	20241010	161100	24008635	4070	4070	4070	4070	0
227	20241010	161000	24008635	4070	4070	4070	4070	0
228	20241010	160900	24008635	4070	4070	4070	4070	0
229	20241010	160800	24008635	4070	4070	4070	4070	0
230	20241010	160700	24008635	4070	4070	4070	4070	0
231	20241010	160600	24008635	4070	4070	4070	4070	0
232	20241010	160500	24008635	4070	4070	4070	4070	0
233	20241010	160400	24008635	4070	4070	4070	4070	0
234	20241010	160300	24008635	4070	4070	4070	4070	0
235	20241010	160200	24008635	4070	4070	4070	4070	0
236	20241010	160100	24008635	4070	4070	4070	4070	0
237	20241010	160000	24008635	4070	4070	4070	4070	0
238	20241010	155900	24008635	4070	4070	4070	4070	0
239	20241010	155800	24008635	4070	4070	4070	4070	0
240	20241010	155700	24008635	4070	4070	4070	4070	0
241	20241010	155600	24008635	4070	4070	4070	4070	0
242	20241010	155500	24008635	4070	4070	4070	4070	18
243	20241010	155400	24008635	4070	4070	4070	4070	0
244	20241010	155300	24008635	4070	4070	4070	4070	0
245	20241010	155200	24008635	4070	4070	4070	4070	0
246	20241010	155100	24008635	4070	4070	4070	4070	0
247	20241010	155000	24008635	4070	4070	4070	4070	0
248	20241010	154900	24008635	4070	4070	4070	4070	0
249	20241010	154800	24008635	4070	4070	4070	4070	0
250	20241010	154700	24008635	4070	4070	4070	4070	0
251	20241010	154600	24008635	4070	4070	4070	4070	0
252	20241010	154500	24008635	4070	4070	4070	4070	0
253	20241010	154400	24008635	4070	4070	4070	4070	0
254	20241010	154300	24008635	4070	4070	4070	4070	0
255	20241010	154200	24008635	4070	4070	4070	4070	0
256	20241010	154100	24008635	4070	4070	4070	4070	0
257	20241010	154000	24008635	4070	4070	4070	4070	0
258	20241010	153900	24008635	4070	4070	4070	4070	0
259	20241010	153800	24008635	4070	4070	4070	4070	0
260	20241010	153700	24008635	4070	4070	4070	4070	0
261	20241010	153600	24008635	4070	4070	4070	4070	0
262	20241010	153500	24008635	4070	4070	4070	4070	0
263	20241010	153400	24008635	4070	4070	4070	4070	0
264	20241010	153300	24008635	4070	4070	4070	4070	0
265	20241010	153200	24008635	4070	4070	4070	4070	0
266	20241010	153100	24008635	4070	4070	4070	4070	0
267	20241010	153000	24008635	4070	4070	4070	4070	18
268	20241010	152900	23935375	4060	4060	4060	4060	0
269	20241010	152800	23935375	4060	4060	4060	4060	0
270	20241010	152700	23935375	4060	4060	4060	4060	0
271	20241010	152600	23935375	4060	4060	4060	4060	0
272	20241010	152500	23935375	4060	4060	4060	4060	0
273	20241010	152400	23935375	4060	4060	4060	4060	0
274	20241010	152300	23935375	4060	4060	4060	4060	0
275	20241010	152200	23935375	4060	4060	4060	4060	0
276	20241010	152100	23935375	4060	4060	4060	4060	0
277	20241010	152000	23935375	4060	4060	4060	4060	0
278	20241010	151900	23935375	4060	4060	4060	4060	2
279	20241010	151800	23927255	4070	4070	4070	4070	254
280	20241010	151700	22893475	4060	4060	4060	4060	0
281	20241010	151600	22893475	4060	4060	4060	4060	0
282	20241010	151500	22893475	4060	4060	4060	4060	3
283	20241010	151400	22881295	4055	4055	4055	4055	0
284	20241010	151300	22881295	4055	4060	4060	4055	334
285	20241010	151200	21526800	4060	4060	4060	4060	0
286	20241010	151100	21526800	4060	4060	4060	4060	0
287	20241010	151000	21526800	4060	4070	4070	4060	64
288	20241010	150900	21266785	4075	4075	4075	4075	600
289	20241010	150800	18821785	4080	4080	4080	4080	266
290	20241010	150700	17736505	4080	4080	4080	4080	97
291	20241010	150600	17340745	4080	4080	4080	4080	0
292	20241010	150500	17340745	4080	4080	4080	4080	3
293	20241010	150400	17328505	4080	4080	4080	4080	0
294	20241010	150300	17328505	4080	4080	4080	4080	0
295	20241010	150200	17328505	4080	4080	4080	4080	0
296	20241010	150100	17328505	4080	4080	4080	4080	0
297	20241010	150000	17328505	4080	4080	4080	4080	3
298	20241010	145900	17316265	4080	4080	4080	4080	0
299	20241010	145800	17316265	4080	4080	4080	4080	0
300	20241010	145700	17316265	4080	4080	4080	4080	0
301	20241010	145600	17316265	4080	4080	4080	4080	0
302	20241010	145500	17316265	4080	4080	4080	4080	3
303	20241010	145400	17304025	4075	4075	4075	4075	0
304	20241010	145300	17304025	4075	4075	4075	4075	0
305	20241010	145200	17304025	4075	4075	4075	4075	0
306	20241010	145100	17304025	4075	4075	4075	4075	0
307	20241010	145000	17304025	4075	4075	4075	4075	3
308	20241010	144900	17291800	4075	4075	4075	4075	0
309	20241010	144800	17291800	4075	4075	4075	4075	0
310	20241010	144700	17291800	4075	4085	4085	4075	210
311	20241010	144600	16435580	4085	4085	4085	4085	0
312	20241010	144500	16435580	4085	4085	4085	4085	3
313	20241010	144400	16423325	4085	4085	4085	4085	0
314	20241010	144300	16423325	4085	4085	4085	4085	0
315	20241010	144200	16423325	4085	4085	4085	4085	0
316	20241010	144100	16423325	4085	4085	4085	4085	0
317	20241010	144000	16423325	4085	4085	4085	4085	3
318	20241010	143900	16411070	4085	4085	4085	4085	0
319	20241010	143800	16411070	4085	4085	4085	4085	0
320	20241010	143700	16411070	4085	4085	4085	4085	0
321	20241010	143600	16411070	4085	4085	4085	4085	0
322	20241010	143500	16411070	4085	4085	4085	4085	3
323	20241010	143400	16398815	4085	4085	4085	4085	0
324	20241010	143300	16398815	4085	4085	4085	4085	0
325	20241010	143200	16398815	4085	4085	4085	4085	0
326	20241010	143100	16398815	4085	4085	4085	4085	0
327	20241010	143000	16398815	4085	4090	4090	4085	27
328	20241010	142900	16288400	4090	4090	4090	4090	0
329	20241010	142800	16288400	4090	4090	4090	4090	0
330	20241010	142700	16288400	4090	4090	4090	4090	0
331	20241010	142600	16288400	4090	4090	4090	4090	0
332	20241010	142500	16288400	4090	4090	4090	4090	2
333	20241010	142400	16280220	4090	4090	4090	4090	0
334	20241010	142300	16280220	4090	4090	4090	4090	0
335	20241010	142200	16280220	4090	4090	4090	4090	0
336	20241010	142100	16280220	4090	4090	4090	4090	0
337	20241010	142000	16280220	4090	4090	4090	4090	3
338	20241010	141900	16267950	4085	4085	4085	4085	0
339	20241010	141800	16267950	4085	4085	4085	4085	0
340	20241010	141700	16267950	4085	4085	4085	4085	0
341	20241010	141600	16267950	4085	4085	4085	4085	0
342	20241010	141500	16267950	4085	4085	4085	4085	3
343	20241010	141400	16255695	4085	4085	4085	4085	0
344	20241010	141300	16255695	4085	4085	4085	4085	0
345	20241010	141200	16255695	4085	4085	4085	4085	0
346	20241010	141100	16255695	4085	4085	4085	4085	0
347	20241010	141000	16255695	4085	4085	4085	4085	3
348	20241010	140900	16243440	4085	4085	4085	4085	0
349	20241010	140800	16243440	4085	4085	4085	4085	0
350	20241010	140700	16243440	4085	4085	4085	4085	0
351	20241010	140600	16243440	4085	4085	4085	4085	0
352	20241010	140500	16243440	4085	4085	4085	4085	3
353	20241010	140400	16231185	4085	4085	4085	4085	0
354	20241010	140300	16231185	4085	4085	4085	4085	0
355	20241010	140200	16231185	4085	4085	4085	4085	0
356	20241010	140100	16231185	4085	4085	4085	4085	0
357	20241010	140000	16231185	4085	4085	4085	4085	3
358	20241010	135900	16218930	4090	4090	4090	4090	0
359	20241010	135800	16218930	4090	4090	4090	4090	0
360	20241010	135700	16218930	4090	4090	4090	4090	0
361	20241010	135600	16218930	4090	4090	4090	4090	0
362	20241010	135500	16218930	4090	4090	4090	4090	2
363	20241010	135400	16210750	4090	4090	4090	4090	0
364	20241010	135300	16210750	4090	4090	4090	4090	0
365	20241010	135200	16210750	4090	4090	4090	4090	0
366	20241010	135100	16210750	4090	4090	4090	4090	0
367	20241010	135000	16210750	4090	4090	4090	4090	3
368	20241010	134900	16198480	4085	4085	4085	4085	0
369	20241010	134800	16198480	4085	4085	4085	4085	0
370	20241010	134700	16198480	4085	4085	4085	4085	0
371	20241010	134600	16198480	4085	4085	4085	4085	0
372	20241010	134500	16198480	4085	4085	4085	4085	3
373	20241010	134400	16186225	4100	4100	4100	4100	0
374	20241010	134300	16186225	4100	4100	4100	4100	1010
375	20241010	134200	12045225	4100	4100	4100	4100	0
376	20241010	134100	12045225	4100	4100	4100	4100	0
377	20241010	134000	12045225	4100	4100	4100	4100	3
378	20241010	133900	12032925	4100	4100	4100	4100	0
379	20241010	133800	12032925	4100	4100	4100	4100	0
380	20241010	133700	12032925	4100	4100	4100	4100	0
381	20241010	133600	12032925	4100	4100	4100	4100	0
382	20241010	133500	12032925	4100	4100	4100	4100	3
383	20241010	133400	12020625	4105	4105	4105	4105	0
384	20241010	133300	12020625	4105	4105	4105	4105	58
385	20241010	133200	11782535	4110	4110	4110	4110	65
386	20241010	133100	11515385	4110	4110	4110	4110	0
387	20241010	133000	11515385	4110	4110	4110	4110	3
388	20241010	132900	11503055	4110	4110	4110	4110	0
389	20241010	132800	11503055	4110	4110	4110	4110	0
390	20241010	132700	11503055	4110	4110	4110	4110	0
391	20241010	132600	11503055	4110	4110	4110	4110	0
392	20241010	132500	11503055	4110	4110	4110	4110	3
393	20241010	132400	11490725	4110	4110	4110	4110	0
394	20241010	132300	11490725	4110	4110	4110	4110	0
395	20241010	132200	11490725	4110	4110	4110	4110	0
396	20241010	132100	11490725	4110	4110	4110	4110	0
397	20241010	132000	11490725	4110	4125	4125	4110	4
398	20241010	131900	11474270	4105	4105	4105	4105	0
399	20241010	131800	11474270	4105	4105	4105	4105	0
400	20241010	131700	11474270	4105	4105	4105	4105	0
401	20241010	131600	11474270	4105	4105	4105	4105	0
402	20241010	131500	11474270	4105	4105	4105	4105	3
403	20241010	131400	11461955	4105	4105	4105	4105	0
404	20241010	131300	11461955	4105	4105	4105	4105	0
405	20241010	131200	11461955	4105	4105	4105	4105	0
406	20241010	131100	11461955	4105	4105	4105	4105	0
407	20241010	131000	11461955	4105	4105	4105	4105	3
408	20241010	130900	11449640	4110	4110	4110	4110	0
409	20241010	130800	11449640	4110	4110	4110	4110	0
410	20241010	130700	11449640	4110	4110	4110	4110	0
411	20241010	130600	11449640	4110	4110	4110	4110	0
412	20241010	130500	11449640	4110	4110	4110	4110	3
413	20241010	130400	11437310	4110	4110	4110	4110	0
414	20241010	130300	11437310	4110	4110	4110	4110	0
415	20241010	130200	11437310	4110	4110	4110	4110	0
416	20241010	130100	11437310	4110	4110	4110	4110	0
417	20241010	130000	11437310	4110	4110	4110	4110	3
418	20241010	125900	11424980	4115	4115	4115	4115	0
419	20241010	125800	11424980	4115	4115	4115	4115	0
420	20241010	125700	11424980	4115	4115	4115	4115	0
421	20241010	125600	11424980	4115	4115	4115	4115	0
422	20241010	125500	11424980	4115	4115	4115	4115	1
423	20241010	125400	11420865	4110	4110	4110	4110	0
424	20241010	125300	11420865	4110	4110	4110	4110	0
425	20241010	125200	11420865	4110	4110	4110	4110	0
426	20241010	125100	11420865	4110	4110	4110	4110	0
427	20241010	125000	11420865	4110	4110	4110	4110	3
428	20241010	124900	11408535	4105	4105	4105	4105	0
429	20241010	124800	11408535	4105	4105	4105	4105	0
430	20241010	124700	11408535	4105	4105	4105	4105	0
431	20241010	124600	11408535	4105	4105	4105	4105	0
432	20241010	124500	11408535	4105	4105	4105	4105	3
433	20241010	124400	11396220	4105	4105	4105	4105	0
434	20241010	124300	11396220	4105	4105	4105	4105	0
435	20241010	124200	11396220	4105	4105	4105	4105	0
436	20241010	124100	11396220	4105	4105	4105	4105	0
437	20241010	124000	11396220	4105	4105	4105	4105	3
438	20241010	123900	11383905	4105	4105	4105	4105	0
439	20241010	123800	11383905	4105	4105	4105	4105	0
440	20241010	123700	11383905	4105	4105	4105	4105	0
441	20241010	123600	11383905	4105	4105	4105	4105	0
442	20241010	123500	11383905	4105	4105	4105	4105	3
443	20241010	123400	11371590	4105	4105	4105	4105	5
444	20241010	123300	11351065	4105	4105	4105	4105	0
445	20241010	123200	11351065	4105	4105	4105	4105	0
446	20241010	123100	11351065	4105	4105	4105	4105	0
447	20241010	123000	11351065	4105	4105	4105	4105	3
448	20241010	122900	11338750	4110	4110	4110	4110	0
449	20241010	122800	11338750	4110	4110	4110	4110	0
450	20241010	122700	11338750	4110	4110	4110	4110	0
451	20241010	122600	11338750	4110	4110	4110	4110	0
452	20241010	122500	11338750	4110	4110	4110	4110	2
453	20241010	122400	11330530	4110	4110	4110	4110	0
454	20241010	122300	11330530	4110	4110	4110	4110	0
455	20241010	122200	11330530	4110	4110	4110	4110	0
456	20241010	122100	11330530	4110	4110	4110	4110	0
457	20241010	122000	11330530	4110	4110	4110	4110	2
458	20241010	121900	11322310	4110	4110	4110	4110	0
459	20241010	121800	11322310	4110	4110	4110	4110	0
460	20241010	121700	11322310	4110	4110	4110	4110	0
461	20241010	121600	11322310	4110	4110	4110	4110	0
462	20241010	121500	11322310	4110	4110	4110	4110	2
463	20241010	121400	11314090	4110	4110	4110	4110	0
464	20241010	121300	11314090	4110	4110	4110	4110	0
465	20241010	121200	11314090	4110	4110	4110	4110	0
466	20241010	121100	11314090	4110	4110	4110	4110	0
467	20241010	121000	11314090	4110	4110	4110	4110	2
468	20241010	120900	11305870	4110	4110	4110	4110	0
469	20241010	120800	11305870	4110	4110	4110	4110	0
470	20241010	120700	11305870	4110	4110	4110	4110	0
471	20241010	120600	11305870	4110	4110	4110	4110	0
472	20241010	120500	11305870	4110	4110	4110	4110	3
473	20241010	120400	11293540	4110	4110	4110	4110	0
474	20241010	120300	11293540	4110	4110	4110	4110	0
475	20241010	120200	11293540	4110	4110	4110	4110	0
476	20241010	120100	11293540	4110	4110	4110	4110	0
477	20241010	120000	11293540	4110	4110	4110	4110	3
478	20241010	115900	11281210	4105	4105	4105	4105	0
479	20241010	115800	11281210	4105	4105	4105	4105	0
480	20241010	115700	11281210	4105	4105	4105	4105	0
481	20241010	115600	11281210	4105	4105	4105	4105	0
482	20241010	115500	11281210	4105	4105	4105	4105	3
483	20241010	115400	11268895	4105	4105	4105	4105	56
484	20241010	115300	11039015	4130	4130	4130	4130	3
485	20241010	115200	11026625	4105	4105	4105	4105	0
486	20241010	115100	11026625	4105	4105	4105	4105	0
487	20241010	115000	11026625	4105	4105	4105	4105	3
488	20241010	114900	11014310	4110	4110	4110	4110	0
489	20241010	114800	11014310	4110	4110	4110	4110	0
490	20241010	114700	11014310	4110	4110	4110	4110	0
491	20241010	114600	11014310	4110	4110	4110	4110	0
492	20241010	114500	11014310	4110	4110	4110	4110	1
493	20241010	114400	11010200	4120	4120	4120	4120	0
494	20241010	114300	11010200	4120	4120	4120	4120	41
495	20241010	114200	10841280	4120	4120	4120	4120	0
496	20241010	114100	10841280	4120	4120	4120	4120	0
497	20241010	114000	10841280	4120	4120	4120	4120	2
498	20241010	113900	10833040	4115	4115	4115	4115	0
499	20241010	113800	10833040	4115	4115	4115	4115	0
500	20241010	113700	10833040	4115	4115	4115	4115	0
501	20241010	113600	10833040	4115	4115	4115	4115	0
502	20241010	113500	10833040	4115	4115	4115	4115	3
503	20241010	113400	10820695	4110	4110	4110	4110	0
504	20241010	113300	10820695	4110	4110	4110	4110	0
505	20241010	113200	10820695	4110	4110	4110	4110	0
506	20241010	113100	10820695	4110	4110	4110	4110	0
507	20241010	113000	10820695	4110	4110	4110	4110	3
508	20241010	112900	10808365	4105	4105	4105	4105	0
509	20241010	112800	10808365	4105	4105	4105	4105	0
510	20241010	112700	10808365	4105	4105	4105	4105	0
511	20241010	112600	10808365	4105	4105	4105	4105	0
512	20241010	112500	10808365	4105	4105	4105	4105	3
513	20241010	112400	10796050	4130	4130	4130	4130	0
514	20241010	112300	10796050	4130	4130	4130	4130	0
515	20241010	112200	10796050	4130	4130	4130	4130	35
516	20241010	112100	10651500	4130	4130	4130	4130	0
517	20241010	112000	10651500	4130	4130	4130	4130	3
518	20241010	111900	10639110	4135	4135	4135	4135	0
519	20241010	111800	10639110	4135	4135	4135	4135	0
520	20241010	111700	10639110	4135	4135	4135	4135	0
521	20241010	111600	10639110	4135	4135	4135	4135	2
522	20241010	111500	10630840	4130	4130	4130	4130	3
523	20241010	111400	10618450	4135	4135	4135	4135	0
524	20241010	111300	10618450	4135	4135	4135	4135	0
525	20241010	111200	10618450	4135	4135	4135	4135	2
526	20241010	111100	10610180	4130	4130	4130	4130	0
527	20241010	111000	10610180	4130	4130	4130	4130	3
528	20241010	110900	10597790	4135	4135	4135	4135	0
529	20241010	110800	10597790	4135	4135	4135	4135	0
530	20241010	110700	10597790	4135	4135	4135	4135	0
531	20241010	110600	10597790	4135	4135	4135	4135	2
532	20241010	110500	10589520	4130	4130	4130	4130	3
533	20241010	110400	10577130	4125	4125	4125	4125	0
534	20241010	110300	10577130	4125	4125	4125	4125	0
535	20241010	110200	10577130	4125	4125	4125	4125	0
536	20241010	110100	10577130	4125	4125	4125	4125	0
537	20241010	110000	10577130	4125	4125	4125	4125	3
538	20241010	105900	10564755	4135	4135	4135	4135	0
539	20241010	105800	10564755	4135	4135	4135	4135	10
540	20241010	105700	10523405	4125	4125	4125	4125	0
541	20241010	105600	10523405	4125	4125	4125	4125	0
542	20241010	105500	10523405	4125	4125	4125	4125	1
543	20241010	105400	10519280	4120	4120	4120	4120	0
544	20241010	105300	10519280	4120	4120	4120	4120	0
545	20241010	105200	10519280	4120	4120	4120	4120	0
546	20241010	105100	10519280	4120	4120	4120	4120	0
547	20241010	105000	10519280	4120	4120	4120	4120	3
548	20241010	104900	10506920	4120	4120	4120	4120	0
549	20241010	104800	10506920	4120	4120	4120	4120	0
550	20241010	104700	10506920	4120	4120	4120	4120	0
551	20241010	104600	10506920	4120	4120	4120	4120	0
552	20241010	104500	10506920	4120	4120	4120	4120	2
553	20241010	104400	10498680	4110	4110	4110	4110	0
554	20241010	104300	10498680	4110	4110	4110	4110	0
555	20241010	104200	10498680	4110	4110	4110	4110	0
556	20241010	104100	10498680	4110	4110	4110	4110	0
557	20241010	104000	10498680	4110	4110	4110	4110	2
558	20241010	103900	10490460	4110	4110	4110	4110	0
559	20241010	103800	10490460	4110	4110	4110	4110	0
560	20241010	103700	10490460	4110	4110	4110	4110	0
561	20241010	103600	10490460	4110	4110	4110	4110	0
562	20241010	103500	10490460	4110	4110	4110	4110	2
563	20241010	103400	10482240	4105	4105	4105	4105	0
564	20241010	103300	10482240	4105	4105	4105	4105	0
565	20241010	103200	10482240	4105	4105	4105	4105	0
566	20241010	103100	10482240	4105	4105	4105	4105	0
567	20241010	103000	10482240	4105	4105	4105	4105	3
568	20241010	102900	10469925	4100	4100	4100	4100	0
569	20241010	102800	10469925	4100	4100	4100	4100	0
570	20241010	102700	10469925	4100	4100	4100	4100	0
571	20241010	102600	10469925	4100	4100	4100	4100	0
572	20241010	102500	10469925	4100	4105	4105	4100	37
573	20241010	102400	10318125	4105	4105	4105	4105	0
574	20241010	102300	10318125	4105	4105	4105	4105	30
575	20241010	102200	10194975	4105	4105	4105	4105	0
576	20241010	102100	10194975	4105	4105	4105	4105	0
577	20241010	102000	10194975	4105	4105	4105	4105	3
578	20241010	101900	10182660	4110	4110	4110	4110	0
579	20241010	101800	10182660	4110	4110	4110	4110	0
580	20241010	101700	10182660	4110	4110	4110	4110	0
581	20241010	101600	10182660	4110	4110	4110	4110	0
582	20241010	101500	10182660	4110	4110	4110	4110	2
583	20241010	101400	10174440	4110	4110	4110	4110	0
584	20241010	101300	10174440	4110	4110	4110	4110	0
585	20241010	101200	10174440	4110	4110	4110	4110	0
586	20241010	101100	10174440	4110	4110	4110	4110	0
587	20241010	101000	10174440	4110	4110	4110	4110	2
588	20241010	100900	10166220	4105	4105	4105	4105	0
589	20241010	100800	10166220	4105	4105	4105	4105	0
590	20241010	100700	10166220	4105	4105	4105	4105	0
591	20241010	100600	10166220	4105	4105	4105	4105	0
592	20241010	100500	10166220	4105	4105	4105	4105	3
593	20241010	100400	10153905	4100	4100	4100	4100	0
594	20241010	100300	10153905	4100	4100	4100	4100	0
595	20241010	100200	10153905	4100	4100	4100	4100	0
596	20241010	100100	10153905	4100	4100	4100	4100	0
597	20241010	100000	10153905	4100	4100	4100	4100	3
598	20241010	095900	10141605	4110	4110	4110	4110	0
599	20241010	095800	10141605	4110	4110	4110	4110	0
600	20241010	095700	10141605	4110	4110	4110	4110	0
601	20241010	095600	10141605	4110	4110	4110	4110	0
602	20241010	095500	10141605	4110	4155	4155	4110	335
603	20241010	095400	8761920	4160	4160	4160	4160	1
604	20241010	095300	8757760	4175	4175	4175	4175	0
605	20241010	095200	8757760	4175	4175	4175	4175	0
606	20241010	095100	8757760	4175	4175	4175	4175	0
607	20241010	095000	8757760	4175	4175	4175	4175	0
608	20241010	094900	8757760	4175	4175	4175	4175	0
609	20241010	094800	8757760	4175	4175	4175	4175	0
610	20241010	094700	8757760	4175	4175	4175	4175	10
611	20241010	094600	8716010	4175	4175	4175	4175	0
612	20241010	094500	8716010	4175	4175	4175	4175	0
613	20241010	094400	8716010	4175	4175	4175	4175	0
614	20241010	094300	8716010	4175	4175	4175	4175	0
615	20241010	094200	8716010	4175	4175	4175	4175	0
616	20241010	094100	8716010	4175	4175	4175	4175	0
617	20241010	094000	8716010	4175	4175	4175	4175	0
618	20241010	093900	8716010	4175	4175	4175	4175	0
619	20241010	093800	8716010	4175	4175	4175	4175	0
620	20241010	093700	8716010	4175	4170	4175	4170	111
621	20241010	093600	8252615	4175	4175	4175	4175	0
622	20241010	093500	8252615	4175	4175	4175	4175	0
623	20241010	093400	8252615	4175	4175	4175	4175	0
624	20241010	093300	8252615	4175	4175	4175	4175	0
625	20241010	093200	8252615	4175	4175	4175	4175	0
626	20241010	093100	8252615	4175	4175	4175	4175	0
627	20241010	093000	8252615	4175	4175	4175	4175	0
628	20241010	092900	8252615	4175	4175	4175	4175	0
629	20241010	092800	8252615	4175	4175	4175	4175	0
630	20241010	092700	8252615	4175	4175	4175	4175	0
631	20241010	092600	8252615	4175	4175	4175	4175	0
632	20241010	092500	8252615	4175	4175	4175	4175	0
633	20241010	092400	8252615	4175	4175	4175	4175	0
634	20241010	092300	8252615	4175	4175	4175	4175	0
635	20241010	092200	8252615	4175	4175	4175	4175	0
636	20241010	092100	8252615	4175	4175	4175	4175	0
637	20241010	092000	8252615	4175	4175	4175	4175	0
638	20241010	091900	8252615	4175	4175	4175	4175	0
639	20241010	091800	8252615	4175	4175	4175	4175	0
640	20241010	091700	8252615	4175	4175	4175	4175	0
641	20241010	091600	8252615	4175	4175	4175	4175	0
642	20241010	091500	8252615	4175	4175	4175	4175	0
643	20241010	091400	8252615	4175	4175	4175	4175	0
644	20241010	091300	8252615	4175	4175	4175	4175	0
645	20241010	091200	8252615	4175	4175	4175	4175	0
646	20241010	091100	8252615	4175	4175	4175	4175	877
647	20241010	091000	4591140	4185	4175	4185	4175	102
648	20241010	090900	4164460	4095	4095	4095	4095	0
649	20241010	090800	4164460	4095	4095	4095	4095	0
650	20241010	090700	4164460	4095	4095	4095	4095	0
651	20241010	090600	4164460	4095	4095	4095	4095	0
652	20241010	090500	4164460	4095	4285	4285	4095	64
653	20241010	090400	3895730	4105	4105	4105	4105	0
654	20241010	090300	3895730	4105	4105	4105	4105	1
655	20241010	090200	3891625	4075	4075	4075	4075	0
656	20241010	090100	3891625	4075	4075	4075	4075	0
657	20241010	090000	3891625	4075	4075	4075	4075	954