KissMeData/004840/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184400	86567010	4615	4615	4615	4615	593
3	20241015	184300	86567010	4615	4615	4615	4615	0
4	20241015	184200	86567010	4615	4615	4615	4615	0
5	20241015	184100	86567010	4615	4615	4615	4615	0
6	20241015	184000	86567010	4615	4615	4615	4615	0
7	20241015	183900	86567010	4615	4615	4615	4615	0
8	20241015	183800	86567010	4615	4615	4615	4615	0
9	20241015	183700	86567010	4615	4615	4615	4615	0
10	20241015	183600	86567010	4615	4615	4615	4615	0
11	20241015	183500	86567010	4615	4615	4615	4615	0
12	20241015	183400	86567010	4615	4615	4615	4615	0
13	20241015	183300	86567010	4615	4615	4615	4615	0
14	20241015	183200	86567010	4615	4615	4615	4615	0
15	20241015	183100	86567010	4615	4615	4615	4615	0
16	20241015	183000	86567010	4615	4615	4615	4615	0
17	20241015	182900	86567010	4615	4615	4615	4615	0
18	20241015	182800	86567010	4615	4615	4615	4615	0
19	20241015	182700	86567010	4615	4615	4615	4615	0
20	20241015	182600	86567010	4615	4615	4615	4615	0
21	20241015	182500	86567010	4615	4615	4615	4615	0
22	20241015	182400	86567010	4615	4615	4615	4615	0
23	20241015	182300	86567010	4615	4615	4615	4615	0
24	20241015	182200	86567010	4615	4615	4615	4615	0
25	20241015	182100	86567010	4615	4615	4615	4615	0
26	20241015	182000	86567010	4615	4615	4615	4615	0
27	20241015	181900	86567010	4615	4615	4615	4615	0
28	20241015	181800	86567010	4615	4615	4615	4615	0
29	20241015	181700	86567010	4615	4615	4615	4615	0
30	20241015	181600	86567010	4615	4615	4615	4615	0
31	20241015	181500	86567010	4615	4615	4615	4615	0
32	20241015	181400	86567010	4615	4615	4615	4615	593
33	20241015	181300	86567010	4615	4615	4615	4615	0
34	20241015	181200	86567010	4615	4615	4615	4615	0
35	20241015	181100	86567010	4615	4615	4615	4615	0
36	20241015	181000	86567010	4615	4615	4615	4615	0
37	20241015	180900	86567010	4615	4615	4615	4615	0
38	20241015	180800	86567010	4615	4615	4615	4615	0
39	20241015	180700	86567010	4615	4615	4615	4615	0
40	20241015	180600	86567010	4615	4615	4615	4615	0
41	20241015	180500	86567010	4615	4615	4615	4615	0
42	20241015	180400	86567010	4615	4615	4615	4615	0
43	20241015	180300	86567010	4615	4615	4615	4615	0
44	20241015	180200	86567010	4615	4615	4615	4615	0
45	20241015	180100	86567010	4615	4615	4615	4615	0
46	20241015	180000	86567010	4615	4615	4615	4615	0
47	20241015	175900	86567010	4615	4615	4615	4615	0
48	20241015	175800	86567010	4615	4615	4615	4615	0
49	20241015	175700	86567010	4615	4615	4615	4615	0
50	20241015	175600	86567010	4615	4615	4615	4615	0
51	20241015	175500	86567010	4615	4615	4615	4615	0
52	20241015	175400	86567010	4615	4615	4615	4615	0
53	20241015	175300	86567010	4615	4615	4615	4615	0
54	20241015	175200	86567010	4615	4615	4615	4615	0
55	20241015	175100	86567010	4615	4615	4615	4615	0
56	20241015	175000	86567010	4615	4615	4615	4615	0
57	20241015	174900	86567010	4615	4615	4615	4615	0
58	20241015	174800	86567010	4615	4615	4615	4615	0
59	20241015	174700	86567010	4615	4615	4615	4615	0
60	20241015	174600	86567010	4615	4615	4615	4615	0
61	20241015	174500	86567010	4615	4615	4615	4615	0
62	20241015	174400	86567010	4615	4615	4615	4615	593
63	20241015	174300	86567010	4615	4615	4615	4615	0
64	20241015	174200	86567010	4615	4615	4615	4615	0
65	20241015	174100	86567010	4615	4615	4615	4615	0
66	20241015	174000	86567010	4615	4615	4615	4615	0
67	20241015	173900	86567010	4615	4615	4615	4615	0
68	20241015	173800	86567010	4615	4615	4615	4615	0
69	20241015	173700	86567010	4615	4615	4615	4615	0
70	20241015	173600	86567010	4615	4615	4615	4615	0
71	20241015	173500	86567010	4615	4615	4615	4615	0
72	20241015	173400	86567010	4615	4615	4615	4615	0
73	20241015	173300	86567010	4615	4615	4615	4615	0
74	20241015	173200	86567010	4615	4615	4615	4615	0
75	20241015	173100	86567010	4615	4615	4615	4615	0
76	20241015	173000	86567010	4615	4615	4615	4615	0
77	20241015	172900	86567010	4615	4615	4615	4615	0
78	20241015	172800	86567010	4615	4615	4615	4615	0
79	20241015	172700	86567010	4615	4615	4615	4615	0
80	20241015	172600	86567010	4615	4615	4615	4615	0
81	20241015	172500	86567010	4615	4615	4615	4615	0
82	20241015	172400	86567010	4615	4615	4615	4615	0
83	20241015	172300	86567010	4615	4615	4615	4615	0
84	20241015	172200	86567010	4615	4615	4615	4615	0
85	20241015	172100	86567010	4615	4615	4615	4615	0
86	20241015	172000	86567010	4615	4615	4615	4615	0
87	20241015	171900	86567010	4615	4615	4615	4615	0
88	20241015	171800	86567010	4615	4615	4615	4615	0
89	20241015	171700	86567010	4615	4615	4615	4615	0
90	20241015	171600	86567010	4615	4615	4615	4615	0
91	20241015	171500	86567010	4615	4615	4615	4615	0
92	20241015	171400	86567010	4615	4615	4615	4615	593
93	20241015	171300	86567010	4615	4615	4615	4615	0
94	20241015	171200	86567010	4615	4615	4615	4615	0
95	20241015	171100	86567010	4615	4615	4615	4615	0
96	20241015	171000	86567010	4615	4615	4615	4615	0
97	20241015	170900	86567010	4615	4615	4615	4615	0
98	20241015	170800	86567010	4615	4615	4615	4615	0
99	20241015	170700	86567010	4615	4615	4615	4615	0
100	20241015	170600	86567010	4615	4615	4615	4615	0
101	20241015	170500	86567010	4615	4615	4615	4615	0
102	20241015	170400	86567010	4615	4615	4615	4615	0
103	20241015	170300	86567010	4615	4615	4615	4615	0
104	20241015	170200	86567010	4615	4615	4615	4615	0
105	20241015	170100	86567010	4615	4615	4615	4615	0
106	20241015	170000	86567010	4615	4615	4615	4615	0
107	20241015	165900	86567010	4615	4615	4615	4615	0
108	20241015	165800	86567010	4615	4615	4615	4615	0
109	20241015	165700	86567010	4615	4615	4615	4615	0
110	20241015	165600	86567010	4615	4615	4615	4615	0
111	20241015	165500	86567010	4615	4615	4615	4615	0
112	20241015	165400	86567010	4615	4615	4615	4615	0
113	20241015	165300	86567010	4615	4615	4615	4615	0
114	20241015	165200	86567010	4615	4615	4615	4615	0
115	20241015	165100	86567010	4615	4615	4615	4615	0
116	20241015	165000	86567010	4615	4615	4615	4615	0
117	20241015	164900	86567010	4615	4615	4615	4615	0
118	20241015	164800	86567010	4615	4615	4615	4615	0
119	20241015	164700	86567010	4615	4615	4615	4615	0
120	20241015	164600	86567010	4615	4615	4615	4615	0
121	20241015	164500	86567010	4615	4615	4615	4615	0
122	20241015	164400	86567010	4615	4615	4615	4615	593
123	20241015	164300	86567010	4615	4615	4615	4615	0
124	20241015	164200	86567010	4615	4615	4615	4615	0
125	20241015	164100	86567010	4615	4615	4615	4615	0
126	20241015	164000	86567010	4615	4615	4615	4615	0
127	20241015	163900	86567010	4615	4615	4615	4615	0
128	20241015	163800	86567010	4615	4615	4615	4615	0
129	20241015	163700	86567010	4615	4615	4615	4615	0
130	20241015	163600	86567010	4615	4615	4615	4615	0
131	20241015	163500	86567010	4615	4615	4615	4615	0
132	20241015	163400	86567010	4615	4615	4615	4615	0
133	20241015	163300	86567010	4615	4615	4615	4615	0
134	20241015	163200	86567010	4615	4615	4615	4615	0
135	20241015	163100	86567010	4615	4615	4615	4615	0
136	20241015	163000	86567010	4615	4615	4615	4615	0
137	20241015	162900	86567010	4615	4615	4615	4615	0
138	20241015	162800	86567010	4615	4615	4615	4615	0
139	20241015	162700	86567010	4615	4615	4615	4615	0
140	20241015	162600	86567010	4615	4615	4615	4615	0
141	20241015	162500	86567010	4615	4615	4615	4615	0
142	20241015	162400	86567010	4615	4615	4615	4615	0
143	20241015	162300	86567010	4615	4615	4615	4615	0
144	20241015	162200	86567010	4615	4615	4615	4615	0
145	20241015	162100	86567010	4615	4615	4615	4615	0
146	20241015	162000	86567010	4615	4615	4615	4615	0
147	20241015	161900	86567010	4615	4615	4615	4615	0
148	20241015	161800	86567010	4615	4615	4615	4615	0
149	20241015	161700	86567010	4615	4615	4615	4615	0
150	20241015	161600	86567010	4615	4615	4615	4615	0
151	20241015	161500	86567010	4615	4615	4615	4615	0
152	20241015	161400	86567010	4615	4615	4615	4615	593
153	20241015	161300	86567010	4615	4615	4615	4615	0
154	20241015	161200	86567010	4615	4615	4615	4615	0
155	20241015	161100	86567010	4615	4615	4615	4615	0
156	20241015	161000	86567010	4615	4615	4615	4615	0
157	20241015	160900	86567010	4615	4615	4615	4615	0
158	20241015	160800	86567010	4615	4615	4615	4615	0
159	20241015	160700	86567010	4615	4615	4615	4615	0
160	20241015	160600	86567010	4615	4615	4615	4615	0
161	20241015	160500	86567010	4615	4615	4615	4615	0
162	20241015	160400	86567010	4615	4615	4615	4615	0
163	20241015	160300	86567010	4615	4615	4615	4615	0
164	20241015	160200	86567010	4615	4615	4615	4615	0
165	20241015	160100	86567010	4615	4615	4615	4615	0
166	20241015	160000	86567010	4615	4615	4615	4615	0
167	20241015	155900	86567010	4615	4615	4615	4615	0
168	20241015	155800	86567010	4615	4615	4615	4615	0
169	20241015	155700	86567010	4615	4615	4615	4615	0
170	20241015	155600	86567010	4615	4615	4615	4615	0
171	20241015	155500	86567010	4615	4615	4615	4615	0
172	20241015	155400	86567010	4615	4615	4615	4615	0
173	20241015	155300	86567010	4615	4615	4615	4615	0
174	20241015	155200	86567010	4615	4615	4615	4615	0
175	20241015	155100	86567010	4615	4615	4615	4615	0
176	20241015	155000	86567010	4615	4615	4615	4615	0
177	20241015	154900	86567010	4615	4615	4615	4615	0
178	20241015	154800	86567010	4615	4615	4615	4615	0
179	20241015	154700	86567010	4615	4615	4615	4615	0
180	20241015	154600	86567010	4615	4615	4615	4615	0
181	20241015	154500	86567010	4615	4615	4615	4615	0
182	20241015	154400	86567010	4615	4615	4615	4615	593
183	20241015	154300	86567010	4615	4615	4615	4615	0
184	20241015	154200	86567010	4615	4615	4615	4615	0
185	20241015	154100	86567010	4615	4615	4615	4615	0
186	20241015	154000	86567010	4615	4615	4615	4615	0
187	20241015	153900	86567010	4615	4615	4615	4615	0
188	20241015	153800	86567010	4615	4615	4615	4615	0
189	20241015	153700	86567010	4615	4615	4615	4615	0
190	20241015	153600	86567010	4615	4615	4615	4615	0
191	20241015	153500	86567010	4615	4615	4615	4615	0
192	20241015	153400	86567010	4615	4615	4615	4615	0
193	20241015	153300	86567010	4615	4615	4615	4615	0
194	20241015	153200	86567010	4615	4615	4615	4615	0
195	20241015	153100	86567010	4615	4615	4615	4615	0
196	20241015	153000	86567010	4615	4615	4615	4615	593
197	20241015	152900	83830315	4590	4590	4590	4590	0
198	20241015	152800	83830315	4590	4590	4590	4590	0
199	20241015	152700	83830315	4590	4590	4590	4590	0
200	20241015	152600	83830315	4590	4590	4590	4590	0
201	20241015	152500	83830315	4590	4590	4590	4590	0
202	20241015	152400	83830315	4590	4590	4590	4590	0
203	20241015	152300	83830315	4590	4590	4590	4590	0
204	20241015	152200	83830315	4590	4590	4590	4590	0
205	20241015	152100	83830315	4590	4590	4590	4590	0
206	20241015	152000	83830315	4590	4590	4590	4590	0
207	20241015	151900	83830315	4590	4590	4590	4590	0
208	20241015	151800	83830315	4590	4590	4590	4590	1
209	20241015	151700	83825725	4590	4590	4590	4585	4
210	20241015	151600	83807370	4595	4595	4595	4595	0
211	20241015	151500	83807370	4595	4605	4605	4595	3
212	20241015	151400	83793570	4615	4615	4615	4615	1
213	20241015	151300	83788955	4615	4610	4615	4610	2
214	20241015	151200	83779730	4610	4610	4610	4610	1
215	20241015	151100	83775120	4610	4610	4610	4610	0
216	20241015	151000	83775120	4610	4610	4610	4610	4
217	20241015	150900	83756680	4610	4610	4610	4610	1
218	20241015	150800	83752070	4610	4610	4610	4610	1
219	20241015	150700	83747460	4610	4610	4610	4610	2
220	20241015	150600	83738240	4610	4610	4610	4610	1
221	20241015	150500	83733630	4610	4610	4610	4610	1
222	20241015	150400	83729020	4610	4610	4610	4610	0
223	20241015	150300	83729020	4610	4610	4610	4610	1
224	20241015	150200	83724410	4610	4610	4610	4610	1
225	20241015	150100	83719800	4610	4610	4610	4610	2
226	20241015	150000	83710580	4610	4610	4610	4610	1
227	20241015	145900	83705970	4610	4610	4610	4610	3
228	20241015	145800	83692140	4610	4610	4610	4610	2
229	20241015	145700	83682920	4610	4610	4610	4610	0
230	20241015	145600	83682920	4610	4610	4610	4610	1
231	20241015	145500	83678310	4610	4610	4610	4610	2
232	20241015	145400	83669090	4610	4610	4610	4610	1
233	20241015	145300	83664480	4610	4610	4610	4610	1
234	20241015	145200	83659870	4610	4610	4610	4610	0
235	20241015	145100	83659870	4610	4610	4610	4610	1
236	20241015	145000	83655260	4610	4610	4610	4610	0
237	20241015	144900	83655260	4610	4610	4610	4610	1
238	20241015	144800	83650650	4610	4610	4610	4610	1
239	20241015	144700	83646040	4610	4610	4610	4610	0
240	20241015	144600	83646040	4610	4610	4610	4610	1
241	20241015	144500	83641430	4585	4610	4610	4585	1001
242	20241015	144400	79050240	4610	4610	4610	4610	1
243	20241015	144300	79045630	4610	4610	4610	4610	1
244	20241015	144200	79041020	4610	4610	4610	4610	2
245	20241015	144100	79031800	4610	4610	4610	4610	0
246	20241015	144000	79031800	4610	4610	4610	4610	1
247	20241015	143900	79027190	4610	4610	4610	4610	1
248	20241015	143800	79022580	4610	4610	4610	4610	1
249	20241015	143700	79017970	4610	4610	4610	4610	2
250	20241015	143600	79008750	4610	4610	4610	4610	2
251	20241015	143500	78999530	4610	4610	4610	4610	1
252	20241015	143400	78994920	4610	4610	4610	4610	1
253	20241015	143300	78990310	4610	4610	4610	4610	0
254	20241015	143200	78990310	4610	4610	4610	4610	2
255	20241015	143100	78981090	4610	4610	4610	4610	1
256	20241015	143000	78976480	4610	4610	4610	4610	2
257	20241015	142900	78967260	4610	4610	4610	4610	1
258	20241015	142800	78962650	4610	4610	4610	4610	1
259	20241015	142700	78958040	4610	4610	4610	4610	1
260	20241015	142600	78953430	4610	4610	4610	4610	1
261	20241015	142500	78948820	4610	4610	4610	4610	2
262	20241015	142400	78939600	4610	4610	4610	4610	1
263	20241015	142300	78934990	4610	4610	4610	4610	4
264	20241015	142200	78916550	4610	4610	4610	4610	0
265	20241015	142100	78916550	4610	4610	4610	4610	2
266	20241015	142000	78907330	4610	4610	4610	4610	1
267	20241015	141900	78902720	4610	4610	4610	4610	1
268	20241015	141800	78898110	4610	4610	4610	4610	0
269	20241015	141700	78898110	4610	4610	4610	4610	2
270	20241015	141600	78888890	4610	4610	4610	4610	2
271	20241015	141500	78879670	4610	4610	4610	4610	1
272	20241015	141400	78875060	4610	4610	4610	4610	0
273	20241015	141300	78875060	4610	4610	4610	4610	2
274	20241015	141200	78865840	4610	4610	4610	4610	1
275	20241015	141100	78861230	4610	4610	4610	4610	1
276	20241015	141000	78856620	4610	4610	4610	4610	2
277	20241015	140900	78847400	4610	4610	4610	4610	1
278	20241015	140800	78842790	4610	4610	4610	4610	1
279	20241015	140700	78838180	4610	4610	4610	4610	0
280	20241015	140600	78838180	4610	4610	4610	4610	2
281	20241015	140500	78828960	4610	4610	4610	4610	2
282	20241015	140400	78819740	4610	4610	4610	4610	1
283	20241015	140300	78815130	4610	4610	4610	4610	0
284	20241015	140200	78815130	4610	4610	4610	4610	3
285	20241015	140100	78801300	4610	4610	4610	4610	1
286	20241015	140000	78796690	4610	4610	4610	4610	0
287	20241015	135900	78796690	4610	4610	4610	4610	1
288	20241015	135800	78792080	4610	4610	4610	4610	2
289	20241015	135700	78782860	4615	4615	4615	4615	1
290	20241015	135600	78778245	4610	4610	4610	4610	1
291	20241015	135500	78773635	4615	4615	4615	4615	3
292	20241015	135400	78759790	4615	4615	4615	4615	1
293	20241015	135300	78755175	4615	4615	4615	4615	0
294	20241015	135200	78755175	4615	4615	4615	4615	2
295	20241015	135100	78745945	4615	4615	4615	4615	2
296	20241015	135000	78736715	4615	4615	4615	4615	0
297	20241015	134900	78736715	4615	4615	4615	4615	1
298	20241015	134800	78732100	4615	4615	4615	4615	2
299	20241015	134700	78722870	4615	4615	4615	4615	1
300	20241015	134600	78718255	4615	4615	4615	4615	0
301	20241015	134500	78718255	4615	4615	4615	4615	2
302	20241015	134400	78709025	4615	4615	4615	4615	0
303	20241015	134300	78709025	4615	4615	4615	4615	1
304	20241015	134200	78704410	4615	4615	4615	4615	1
305	20241015	134100	78699795	4615	4615	4615	4615	0
306	20241015	134000	78699795	4615	4615	4615	4615	1
307	20241015	133900	78695180	4615	4615	4615	4615	1
308	20241015	133800	78690565	4615	4615	4615	4615	1
309	20241015	133700	78685950	4615	4615	4615	4615	0
310	20241015	133600	78685950	4615	4615	4615	4615	1
311	20241015	133500	78681335	4615	4615	4615	4615	2
312	20241015	133400	78672105	4615	4615	4615	4615	0
313	20241015	133300	78672105	4615	4615	4615	4615	2
314	20241015	133200	78662875	4615	4615	4615	4615	2
315	20241015	133100	78653645	4615	4615	4615	4615	0
316	20241015	133000	78653645	4615	4615	4615	4615	1
317	20241015	132900	78649030	4615	4615	4615	4615	1
318	20241015	132800	78644415	4615	4615	4615	4615	1
319	20241015	132700	78639800	4615	4615	4615	4615	1
320	20241015	132600	78635185	4615	4615	4615	4615	1
321	20241015	132500	78630570	4615	4615	4615	4615	1
322	20241015	132400	78625955	4615	4615	4615	4615	1
323	20241015	132300	78621340	4615	4615	4615	4615	1
324	20241015	132200	78616725	4615	4615	4615	4615	1
325	20241015	132100	78612110	4615	4615	4615	4615	0
326	20241015	132000	78612110	4615	4615	4615	4615	1
327	20241015	131900	78607495	4615	4615	4615	4615	1
328	20241015	131800	78602880	4605	4605	4605	4605	0
329	20241015	131700	78602880	4605	4605	4605	4605	0
330	20241015	131600	78602880	4605	4605	4605	4605	0
331	20241015	131500	78602880	4605	4605	4605	4605	0
332	20241015	131400	78602880	4605	4605	4605	4605	0
333	20241015	131300	78602880	4605	4605	4605	4605	0
334	20241015	131200	78602880	4605	4605	4605	4605	0
335	20241015	131100	78602880	4605	4605	4605	4605	0
336	20241015	131000	78602880	4605	4605	4605	4605	0
337	20241015	130900	78602880	4605	4605	4605	4605	1
338	20241015	130800	78598275	4615	4615	4615	4615	0
339	20241015	130700	78598275	4615	4615	4615	4615	0
340	20241015	130600	78598275	4615	4615	4615	4615	0
341	20241015	130500	78598275	4615	4615	4615	4615	0
342	20241015	130400	78598275	4615	4615	4615	4615	0
343	20241015	130300	78598275	4615	4615	4615	4615	0
344	20241015	130200	78598275	4615	4615	4615	4615	0
345	20241015	130100	78598275	4615	4615	4615	4615	0
346	20241015	130000	78598275	4615	4615	4615	4615	0
347	20241015	125900	78598275	4615	4615	4615	4615	333
348	20241015	125800	77061480	4615	4615	4615	4615	0
349	20241015	125700	77061480	4615	4615	4615	4615	0
350	20241015	125600	77061480	4615	4615	4615	4615	45
351	20241015	125500	76853805	4615	4615	4615	4615	8
352	20241015	125400	76816885	4615	4615	4615	4615	0
353	20241015	125300	76816885	4615	4615	4615	4615	0
354	20241015	125200	76816885	4615	4615	4615	4615	0
355	20241015	125100	76816885	4615	4615	4615	4615	0
356	20241015	125000	76816885	4615	4615	4615	4615	0
357	20241015	124900	76816885	4615	4615	4615	4615	0
358	20241015	124800	76816885	4615	4615	4615	4615	0
359	20241015	124700	76816885	4615	4615	4615	4615	0
360	20241015	124600	76816885	4615	4615	4615	4615	3
361	20241015	124500	76803040	4615	4615	4615	4615	25
362	20241015	124400	76687665	4615	4615	4615	4615	0
363	20241015	124300	76687665	4615	4615	4615	4615	10
364	20241015	124200	76641515	4610	4610	4610	4610	0
365	20241015	124100	76641515	4610	4610	4610	4610	0
366	20241015	124000	76641515	4610	4610	4610	4610	0
367	20241015	123900	76641515	4610	4610	4610	4610	0
368	20241015	123800	76641515	4610	4610	4610	4610	0
369	20241015	123700	76641515	4610	4610	4610	4610	0
370	20241015	123600	76641515	4610	4610	4610	4610	0
371	20241015	123500	76641515	4610	4610	4610	4610	0
372	20241015	123400	76641515	4610	4610	4610	4610	0
373	20241015	123300	76641515	4610	4610	4610	4610	0
374	20241015	123200	76641515	4610	4610	4610	4610	0
375	20241015	123100	76641515	4610	4610	4610	4610	0
376	20241015	123000	76641515	4610	4610	4610	4610	0
377	20241015	122900	76641515	4610	4610	4610	4610	0
378	20241015	122800	76641515	4610	4610	4610	4610	0
379	20241015	122700	76641515	4610	4610	4610	4610	0
380	20241015	122600	76641515	4610	4610	4610	4610	0
381	20241015	122500	76641515	4610	4610	4610	4610	0
382	20241015	122400	76641515	4610	4610	4610	4610	0
383	20241015	122300	76641515	4610	4610	4610	4610	0
384	20241015	122200	76641515	4610	4610	4610	4610	0
385	20241015	122100	76641515	4610	4610	4610	4610	0
386	20241015	122000	76641515	4610	4610	4610	4610	0
387	20241015	121900	76641515	4610	4610	4610	4610	868
388	20241015	121800	72640035	4600	4600	4600	4600	0
389	20241015	121700	72640035	4600	4610	4610	4600	1937
390	20241015	121600	63729785	4615	4625	4625	4615	885
391	20241015	121500	59645365	4630	4630	4630	4630	0
392	20241015	121400	59645365	4630	4630	4630	4630	0
393	20241015	121300	59645365	4630	4630	4630	4630	0
394	20241015	121200	59645365	4630	4630	4630	4630	0
395	20241015	121100	59645365	4630	4630	4630	4630	0
396	20241015	121000	59645365	4630	4630	4630	4630	0
397	20241015	120900	59645365	4630	4630	4630	4630	0
398	20241015	120800	59645365	4630	4630	4630	4630	0
399	20241015	120700	59645365	4630	4630	4630	4630	0
400	20241015	120600	59645365	4630	4630	4630	4630	0
401	20241015	120500	59645365	4630	4630	4630	4630	0
402	20241015	120400	59645365	4630	4630	4630	4630	0
403	20241015	120300	59645365	4630	4630	4630	4630	0
404	20241015	120200	59645365	4630	4630	4630	4630	0
405	20241015	120100	59645365	4630	4630	4630	4630	0
406	20241015	120000	59645365	4630	4630	4630	4630	0
407	20241015	115900	59645365	4630	4630	4630	4630	0
408	20241015	115800	59645365	4630	4630	4630	4630	0
409	20241015	115700	59645365	4630	4630	4630	4630	0
410	20241015	115600	59645365	4630	4630	4630	4630	0
411	20241015	115500	59645365	4630	4630	4630	4630	0
412	20241015	115400	59645365	4630	4630	4630	4630	0
413	20241015	115300	59645365	4630	4630	4630	4630	0
414	20241015	115200	59645365	4630	4630	4630	4630	0
415	20241015	115100	59645365	4630	4630	4630	4630	0
416	20241015	115000	59645365	4630	4630	4630	4630	0
417	20241015	114900	59645365	4630	4630	4630	4630	0
418	20241015	114800	59645365	4630	4630	4630	4630	0
419	20241015	114700	59645365	4630	4630	4630	4630	0
420	20241015	114600	59645365	4630	4630	4630	4630	0
421	20241015	114500	59645365	4630	4630	4630	4630	0
422	20241015	114400	59645365	4630	4630	4630	4630	0
423	20241015	114300	59645365	4630	4630	4630	4630	0
424	20241015	114200	59645365	4630	4630	4630	4630	0
425	20241015	114100	59645365	4630	4630	4630	4630	0
426	20241015	114000	59645365	4630	4630	4630	4630	0
427	20241015	113900	59645365	4630	4630	4630	4630	0
428	20241015	113800	59645365	4630	4630	4630	4630	0
429	20241015	113700	59645365	4630	4630	4630	4630	0
430	20241015	113600	59645365	4630	4630	4630	4630	0
431	20241015	113500	59645365	4630	4630	4630	4630	0
432	20241015	113400	59645365	4630	4630	4630	4630	0
433	20241015	113300	59645365	4630	4635	4635	4630	13
434	20241015	113200	59585170	4630	4630	4630	4630	0
435	20241015	113100	59585170	4630	4630	4630	4630	0
436	20241015	113000	59585170	4630	4630	4630	4630	0
437	20241015	112900	59585170	4630	4630	4630	4630	0
438	20241015	112800	59585170	4630	4630	4630	4630	0
439	20241015	112700	59585170	4630	4630	4630	4630	0
440	20241015	112600	59585170	4630	4630	4630	4630	9
441	20241015	112500	59543500	4640	4640	4640	4640	0
442	20241015	112400	59543500	4640	4640	4640	4640	0
443	20241015	112300	59543500	4640	4640	4640	4640	0
444	20241015	112200	59543500	4640	4640	4640	4640	0
445	20241015	112100	59543500	4640	4640	4640	4640	0
446	20241015	112000	59543500	4640	4640	4640	4640	0
447	20241015	111900	59543500	4640	4640	4640	4640	0
448	20241015	111800	59543500	4640	4640	4640	4640	0
449	20241015	111700	59543500	4640	4640	4640	4640	0
450	20241015	111600	59543500	4640	4640	4640	4640	0
451	20241015	111500	59543500	4640	4640	4640	4640	0
452	20241015	111400	59543500	4640	4640	4640	4640	0
453	20241015	111300	59543500	4640	4640	4640	4640	0
454	20241015	111200	59543500	4640	4640	4640	4640	0
455	20241015	111100	59543500	4640	4640	4640	4640	0
456	20241015	111000	59543500	4640	4640	4640	4640	0
457	20241015	110900	59543500	4640	4640	4640	4640	0
458	20241015	110800	59543500	4640	4630	4640	4630	2
459	20241015	110700	59534230	4640	4640	4640	4640	1
460	20241015	110600	59529590	4640	4640	4640	4640	11
461	20241015	110500	59478550	4645	4645	4645	4645	0
462	20241015	110400	59478550	4645	4645	4645	4645	1
463	20241015	110300	59473905	4630	4630	4630	4630	0
464	20241015	110200	59473905	4630	4630	4630	4630	0
465	20241015	110100	59473905	4630	4630	4630	4630	0
466	20241015	110000	59473905	4630	4630	4630	4630	0
467	20241015	105900	59473905	4630	4630	4630	4630	0
468	20241015	105800	59473905	4630	4630	4630	4630	0
469	20241015	105700	59473905	4630	4630	4630	4630	0
470	20241015	105600	59473905	4630	4630	4630	4630	0
471	20241015	105500	59473905	4630	4630	4630	4630	0
472	20241015	105400	59473905	4630	4630	4630	4630	0
473	20241015	105300	59473905	4630	4635	4640	4630	165
474	20241015	105200	58709535	4635	4635	4635	4635	0
475	20241015	105100	58709535	4635	4645	4645	4635	6
476	20241015	105000	58681715	4655	4655	4655	4655	1
477	20241015	104900	58677060	4655	4655	4655	4655	0
478	20241015	104800	58677060	4655	4655	4655	4655	0
479	20241015	104700	58677060	4655	4655	4655	4655	0
480	20241015	104600	58677060	4655	4655	4655	4655	3001
481	20241015	104500	44707405	4660	4665	4665	4660	3955
482	20241015	104400	26273035	4665	4670	4670	4665	234
483	20241015	104300	25181410	4675	4675	4675	4675	97
484	20241015	104200	24727935	4675	4675	4675	4675	0
485	20241015	104100	24727935	4675	4670	4675	4670	17
486	20241015	104000	24648495	4665	4665	4665	4665	0
487	20241015	103900	24648495	4665	4665	4665	4665	0
488	20241015	103800	24648495	4665	4665	4665	4665	0
489	20241015	103700	24648495	4665	4665	4665	4665	6
490	20241015	103600	24620505	4665	4655	4665	4655	8
491	20241015	103500	24583225	4655	4655	4655	4655	3
492	20241015	103400	24569260	4625	4625	4625	4625	0
493	20241015	103300	24569260	4625	4625	4625	4625	0
494	20241015	103200	24569260	4625	4625	4625	4625	0
495	20241015	103100	24569260	4625	4625	4625	4625	0
496	20241015	103000	24569260	4625	4625	4625	4625	0
497	20241015	102900	24569260	4625	4625	4625	4625	1
498	20241015	102800	24564635	4625	4625	4625	4625	4
499	20241015	102700	24546135	4625	4625	4625	4625	4
500	20241015	102600	24527635	4625	4630	4630	4625	60
501	20241015	102500	24249885	4635	4635	4635	4635	39
502	20241015	102400	24069120	4655	4645	4655	4645	10
503	20241015	102300	24022610	4635	4635	4635	4635	0
504	20241015	102200	24022610	4635	4635	4635	4635	0
505	20241015	102100	24022610	4635	4635	4635	4635	0
506	20241015	102000	24022610	4635	4635	4635	4635	0
507	20241015	101900	24022610	4635	4635	4635	4635	0
508	20241015	101800	24022610	4635	4635	4635	4635	0
509	20241015	101700	24022610	4635	4635	4635	4635	0
510	20241015	101600	24022610	4635	4635	4635	4635	0
511	20241015	101500	24022610	4635	4635	4635	4635	11
512	20241015	101400	23971625	4645	4645	4645	4645	2
513	20241015	101300	23962335	4650	4650	4650	4650	0
514	20241015	101200	23962335	4650	4645	4650	4645	4
515	20241015	101100	23943740	4650	4650	4650	4650	0
516	20241015	101000	23943740	4650	4650	4650	4650	0
517	20241015	100900	23943740	4650	4650	4650	4650	0
518	20241015	100800	23943740	4650	4650	4650	4650	0
519	20241015	100700	23943740	4650	4650	4650	4650	0
520	20241015	100600	23943740	4650	4650	4650	4650	1
521	20241015	100500	23939090	4650	4650	4650	4650	0
522	20241015	100400	23939090	4650	4650	4650	4650	0
523	20241015	100300	23939090	4650	4650	4650	4650	0
524	20241015	100200	23939090	4650	4650	4650	4650	0
525	20241015	100100	23939090	4650	4650	4650	4650	54
526	20241015	100000	23687990	4650	4630	4650	4630	41
527	20241015	095900	23497420	4625	4625	4625	4625	0
528	20241015	095800	23497420	4625	4625	4625	4625	0
529	20241015	095700	23497420	4625	4595	4625	4595	57
530	20241015	095600	23233885	4595	4595	4595	4595	6
531	20241015	095500	23206315	4595	4595	4595	4595	8
532	20241015	095400	23169555	4590	4590	4620	4590	259
533	20241015	095300	21975600	4605	4605	4605	4605	31
534	20241015	095200	21832845	4625	4625	4625	4625	0
535	20241015	095100	21832845	4625	4570	4625	4570	532
536	20241015	095000	19372675	4570	4570	4570	4570	19
537	20241015	094900	19285845	4625	4570	4625	4570	1124
538	20241015	094800	14116075	4575	4575	4575	4575	219
539	20241015	094700	13114150	4570	4570	4570	4570	153
540	20241015	094600	12414940	4560	4560	4560	4560	0
541	20241015	094500	12414940	4560	4560	4560	4560	0
542	20241015	094400	12414940	4560	4560	4560	4560	15
543	20241015	094300	12346540	4560	4560	4560	4560	5
544	20241015	094200	12323740	4550	4560	4565	4550	152
545	20241015	094100	11631365	4560	4560	4560	4560	3
546	20241015	094000	11617685	4565	4565	4565	4565	4
547	20241015	093900	11599425	4565	4565	4565	4565	0
548	20241015	093800	11599425	4565	4565	4565	4565	0
549	20241015	093700	11599425	4565	4565	4565	4565	15
550	20241015	093600	11530950	4560	4560	4560	4560	0
551	20241015	093500	11530950	4560	4560	4560	4560	0
552	20241015	093400	11530950	4560	4560	4560	4560	0
553	20241015	093300	11530950	4560	4565	4565	4560	3
554	20241015	093200	11517265	4560	4560	4560	4560	1
555	20241015	093100	11512705	4550	4550	4550	4550	0
556	20241015	093000	11512705	4550	4550	4550	4550	0
557	20241015	092900	11512705	4550	4550	4550	4550	0
558	20241015	092800	11512705	4550	4550	4550	4550	0
559	20241015	092700	11512705	4550	4550	4550	4550	0
560	20241015	092600	11512705	4550	4550	4550	4550	0
561	20241015	092500	11512705	4550	4550	4550	4550	24
562	20241015	092400	11403505	4560	4560	4560	4560	0
563	20241015	092300	11403505	4560	4560	4560	4560	0
564	20241015	092200	11403505	4560	4560	4560	4560	1
565	20241015	092100	11398945	4565	4565	4565	4565	0
566	20241015	092000	11398945	4565	4560	4565	4560	3
567	20241015	091900	11385255	4565	4565	4565	4565	0
568	20241015	091800	11385255	4565	4560	4565	4560	3
569	20241015	091700	11371565	4580	4580	4580	4580	0
570	20241015	091600	11371565	4580	4580	4580	4580	0
571	20241015	091500	11371565	4580	4570	4580	4570	13
572	20241015	091400	11312080	4565	4565	4565	4565	0
573	20241015	091300	11312080	4565	4565	4565	4565	90
574	20241015	091200	10901230	4570	4570	4570	4570	0
575	20241015	091100	10901230	4570	4570	4570	4570	0
576	20241015	091000	10901230	4570	4570	4570	4570	2
577	20241015	090900	10892090	4565	4555	4565	4555	38
578	20241015	090800	10718925	4555	4555	4555	4555	0
579	20241015	090700	10718925	4555	4555	4555	4555	5
580	20241015	090600	10696150	4555	4555	4555	4555	78
581	20241015	090500	10340860	4555	4555	4555	4555	54
582	20241015	090400	10094890	4555	4555	4555	4555	228
583	20241015	090300	9056350	4555	4555	4555	4555	0
584	20241015	090200	9056350	4555	4555	4555	4555	6
585	20241015	090100	9029020	4510	4510	4510	4510	0
586	20241015	090000	9029020	4510	4510	4510	4510	2002