KissMeData/016670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190200	36503240	4725	4725	4725	4725	361
3	20241002	190100	36503240	4725	4725	4725	4725	0
4	20241002	190000	36503240	4725	4725	4725	4725	0
5	20241002	185900	36503240	4725	4725	4725	4725	0
6	20241002	185800	36503240	4725	4725	4725	4725	0
7	20241002	185700	36503240	4725	4725	4725	4725	0
8	20241002	185600	36503240	4725	4725	4725	4725	0
9	20241002	185500	36503240	4725	4725	4725	4725	0
10	20241002	185400	36503240	4725	4725	4725	4725	0
11	20241002	185300	36503240	4725	4725	4725	4725	0
12	20241002	185200	36503240	4725	4725	4725	4725	0
13	20241002	185100	36503240	4725	4725	4725	4725	0
14	20241002	185000	36503240	4725	4725	4725	4725	0
15	20241002	184900	36503240	4725	4725	4725	4725	0
16	20241002	184800	36503240	4725	4725	4725	4725	0
17	20241002	184700	36503240	4725	4725	4725	4725	0
18	20241002	184600	36503240	4725	4725	4725	4725	0
19	20241002	184500	36503240	4725	4725	4725	4725	0
20	20241002	184400	36503240	4725	4725	4725	4725	0
21	20241002	184300	36503240	4725	4725	4725	4725	0
22	20241002	184200	36503240	4725	4725	4725	4725	0
23	20241002	184100	36503240	4725	4725	4725	4725	0
24	20241002	184000	36503240	4725	4725	4725	4725	0
25	20241002	183900	36503240	4725	4725	4725	4725	0
26	20241002	183800	36503240	4725	4725	4725	4725	0
27	20241002	183700	36503240	4725	4725	4725	4725	0
28	20241002	183600	36503240	4725	4725	4725	4725	0
29	20241002	183500	36503240	4725	4725	4725	4725	0
30	20241002	183400	36503240	4725	4725	4725	4725	0
31	20241002	183300	36503240	4725	4725	4725	4725	0
32	20241002	183200	36503240	4725	4725	4725	4725	361
33	20241002	183100	36503240	4725	4725	4725	4725	0
34	20241002	183000	36503240	4725	4725	4725	4725	0
35	20241002	182900	36503240	4725	4725	4725	4725	0
36	20241002	182800	36503240	4725	4725	4725	4725	0
37	20241002	182700	36503240	4725	4725	4725	4725	0
38	20241002	182600	36503240	4725	4725	4725	4725	0
39	20241002	182500	36503240	4725	4725	4725	4725	0
40	20241002	182400	36503240	4725	4725	4725	4725	0
41	20241002	182300	36503240	4725	4725	4725	4725	0
42	20241002	182200	36503240	4725	4725	4725	4725	0
43	20241002	182100	36503240	4725	4725	4725	4725	0
44	20241002	182000	36503240	4725	4725	4725	4725	0
45	20241002	181900	36503240	4725	4725	4725	4725	0
46	20241002	181800	36503240	4725	4725	4725	4725	0
47	20241002	181700	36503240	4725	4725	4725	4725	0
48	20241002	181600	36503240	4725	4725	4725	4725	0
49	20241002	181500	36503240	4725	4725	4725	4725	0
50	20241002	181400	36503240	4725	4725	4725	4725	0
51	20241002	181300	36503240	4725	4725	4725	4725	0
52	20241002	181200	36503240	4725	4725	4725	4725	0
53	20241002	181100	36503240	4725	4725	4725	4725	0
54	20241002	181000	36503240	4725	4725	4725	4725	0
55	20241002	180900	36503240	4725	4725	4725	4725	0
56	20241002	180800	36503240	4725	4725	4725	4725	0
57	20241002	180700	36503240	4725	4725	4725	4725	0
58	20241002	180600	36503240	4725	4725	4725	4725	0
59	20241002	180500	36503240	4725	4725	4725	4725	0
60	20241002	180400	36503240	4725	4725	4725	4725	0
61	20241002	180300	36503240	4725	4725	4725	4725	0
62	20241002	180200	36503240	4725	4725	4725	4725	361
63	20241002	180100	36503240	4725	4725	4725	4725	0
64	20241002	180000	36503240	4725	4725	4725	4725	0
65	20241002	175900	36503240	4725	4725	4725	4725	0
66	20241002	175800	36503240	4725	4725	4725	4725	0
67	20241002	175700	36503240	4725	4725	4725	4725	0
68	20241002	175600	36503240	4725	4725	4725	4725	0
69	20241002	175500	36503240	4725	4725	4725	4725	0
70	20241002	175400	36503240	4725	4725	4725	4725	0
71	20241002	175300	36503240	4725	4725	4725	4725	0
72	20241002	175200	36503240	4725	4725	4725	4725	0
73	20241002	175100	36503240	4725	4725	4725	4725	0
74	20241002	175000	36503240	4725	4725	4725	4725	0
75	20241002	174900	36503240	4725	4725	4725	4725	0
76	20241002	174800	36503240	4725	4725	4725	4725	0
77	20241002	174700	36503240	4725	4725	4725	4725	0
78	20241002	174600	36503240	4725	4725	4725	4725	0
79	20241002	174500	36503240	4725	4725	4725	4725	0
80	20241002	174400	36503240	4725	4725	4725	4725	0
81	20241002	174300	36503240	4725	4725	4725	4725	0
82	20241002	174200	36503240	4725	4725	4725	4725	0
83	20241002	174100	36503240	4725	4725	4725	4725	0
84	20241002	174000	36503240	4725	4725	4725	4725	0
85	20241002	173900	36503240	4725	4725	4725	4725	0
86	20241002	173800	36503240	4725	4725	4725	4725	0
87	20241002	173700	36503240	4725	4725	4725	4725	0
88	20241002	173600	36503240	4725	4725	4725	4725	0
89	20241002	173500	36503240	4725	4725	4725	4725	0
90	20241002	173400	36503240	4725	4725	4725	4725	0
91	20241002	173300	36503240	4725	4725	4725	4725	0
92	20241002	173200	36503240	4725	4725	4725	4725	361
93	20241002	173100	36503240	4725	4725	4725	4725	0
94	20241002	173000	36503240	4725	4725	4725	4725	0
95	20241002	172900	36503240	4725	4725	4725	4725	0
96	20241002	172800	36503240	4725	4725	4725	4725	0
97	20241002	172700	36503240	4725	4725	4725	4725	0
98	20241002	172600	36503240	4725	4725	4725	4725	0
99	20241002	172500	36503240	4725	4725	4725	4725	0
100	20241002	172400	36503240	4725	4725	4725	4725	0
101	20241002	172300	36503240	4725	4725	4725	4725	0
102	20241002	172200	36503240	4725	4725	4725	4725	0
103	20241002	172100	36503240	4725	4725	4725	4725	0
104	20241002	172000	36503240	4725	4725	4725	4725	0
105	20241002	171900	36503240	4725	4725	4725	4725	0
106	20241002	171800	36503240	4725	4725	4725	4725	0
107	20241002	171700	36503240	4725	4725	4725	4725	0
108	20241002	171600	36503240	4725	4725	4725	4725	0
109	20241002	171500	36503240	4725	4725	4725	4725	0
110	20241002	171400	36503240	4725	4725	4725	4725	0
111	20241002	171300	36503240	4725	4725	4725	4725	0
112	20241002	171200	36503240	4725	4725	4725	4725	0
113	20241002	171100	36503240	4725	4725	4725	4725	0
114	20241002	171000	36503240	4725	4725	4725	4725	0
115	20241002	170900	36503240	4725	4725	4725	4725	0
116	20241002	170800	36503240	4725	4725	4725	4725	0
117	20241002	170700	36503240	4725	4725	4725	4725	0
118	20241002	170600	36503240	4725	4725	4725	4725	0
119	20241002	170500	36503240	4725	4725	4725	4725	0
120	20241002	170400	36503240	4725	4725	4725	4725	0
121	20241002	170300	36503240	4725	4725	4725	4725	0
122	20241002	170200	36503240	4725	4725	4725	4725	361
123	20241002	170100	36503240	4725	4725	4725	4725	0
124	20241002	170000	36503240	4725	4725	4725	4725	0
125	20241002	165900	36503240	4725	4725	4725	4725	0
126	20241002	165800	36503240	4725	4725	4725	4725	0
127	20241002	165700	36503240	4725	4725	4725	4725	0
128	20241002	165600	36503240	4725	4725	4725	4725	0
129	20241002	165500	36503240	4725	4725	4725	4725	0
130	20241002	165400	36503240	4725	4725	4725	4725	0
131	20241002	165300	36503240	4725	4725	4725	4725	0
132	20241002	165200	36503240	4725	4725	4725	4725	0
133	20241002	165100	36503240	4725	4725	4725	4725	0
134	20241002	165000	36503240	4725	4725	4725	4725	0
135	20241002	164900	36503240	4725	4725	4725	4725	0
136	20241002	164800	36503240	4725	4725	4725	4725	0
137	20241002	164700	36503240	4725	4725	4725	4725	0
138	20241002	164600	36503240	4725	4725	4725	4725	0
139	20241002	164500	36503240	4725	4725	4725	4725	0
140	20241002	164400	36503240	4725	4725	4725	4725	0
141	20241002	164300	36503240	4725	4725	4725	4725	0
142	20241002	164200	36503240	4725	4725	4725	4725	0
143	20241002	164100	36503240	4725	4725	4725	4725	0
144	20241002	164000	36503240	4725	4725	4725	4725	0
145	20241002	163900	36503240	4725	4725	4725	4725	0
146	20241002	163800	36503240	4725	4725	4725	4725	0
147	20241002	163700	36503240	4725	4725	4725	4725	0
148	20241002	163600	36503240	4725	4725	4725	4725	0
149	20241002	163500	36503240	4725	4725	4725	4725	0
150	20241002	163400	36503240	4725	4725	4725	4725	0
151	20241002	163300	36503240	4725	4725	4725	4725	0
152	20241002	163200	36503240	4725	4725	4725	4725	361
153	20241002	163100	36503240	4725	4725	4725	4725	0
154	20241002	163000	36503240	4725	4725	4725	4725	0
155	20241002	162900	36503240	4725	4725	4725	4725	0
156	20241002	162800	36503240	4725	4725	4725	4725	0
157	20241002	162700	36503240	4725	4725	4725	4725	0
158	20241002	162600	36503240	4725	4725	4725	4725	0
159	20241002	162500	36503240	4725	4725	4725	4725	0
160	20241002	162400	36503240	4725	4725	4725	4725	0
161	20241002	162300	36503240	4725	4725	4725	4725	0
162	20241002	162200	36503240	4725	4725	4725	4725	0
163	20241002	162100	36503240	4725	4725	4725	4725	0
164	20241002	162000	36503240	4725	4725	4725	4725	0
165	20241002	161900	36503240	4725	4725	4725	4725	0
166	20241002	161800	36503240	4725	4725	4725	4725	0
167	20241002	161700	36503240	4725	4725	4725	4725	0
168	20241002	161600	36503240	4725	4725	4725	4725	0
169	20241002	161500	36503240	4725	4725	4725	4725	0
170	20241002	161400	36503240	4725	4725	4725	4725	0
171	20241002	161300	36503240	4725	4725	4725	4725	0
172	20241002	161200	36503240	4725	4725	4725	4725	0
173	20241002	161100	36503240	4725	4725	4725	4725	0
174	20241002	161000	36503240	4725	4725	4725	4725	0
175	20241002	160900	36503240	4725	4725	4725	4725	0
176	20241002	160800	36503240	4725	4725	4725	4725	0
177	20241002	160700	36503240	4725	4725	4725	4725	0
178	20241002	160600	36503240	4725	4725	4725	4725	0
179	20241002	160500	36503240	4725	4725	4725	4725	0
180	20241002	160400	36503240	4725	4725	4725	4725	0
181	20241002	160300	36503240	4725	4725	4725	4725	0
182	20241002	160200	36503240	4725	4725	4725	4725	361
183	20241002	160100	36503240	4725	4725	4725	4725	0
184	20241002	160000	36503240	4725	4725	4725	4725	0
185	20241002	155900	36503240	4725	4725	4725	4725	0
186	20241002	155800	36503240	4725	4725	4725	4725	0
187	20241002	155700	36503240	4725	4725	4725	4725	0
188	20241002	155600	36503240	4725	4725	4725	4725	0
189	20241002	155500	36503240	4725	4725	4725	4725	0
190	20241002	155400	36503240	4725	4725	4725	4725	0
191	20241002	155300	36503240	4725	4725	4725	4725	0
192	20241002	155200	36503240	4725	4725	4725	4725	0
193	20241002	155100	36503240	4725	4725	4725	4725	0
194	20241002	155000	36503240	4725	4725	4725	4725	0
195	20241002	154900	36503240	4725	4725	4725	4725	0
196	20241002	154800	36503240	4725	4725	4725	4725	0
197	20241002	154700	36503240	4725	4725	4725	4725	0
198	20241002	154600	36503240	4725	4725	4725	4725	0
199	20241002	154500	36503240	4725	4725	4725	4725	0
200	20241002	154400	36503240	4725	4725	4725	4725	0
201	20241002	154300	36503240	4725	4725	4725	4725	0
202	20241002	154200	36503240	4725	4725	4725	4725	0
203	20241002	154100	36503240	4725	4725	4725	4725	0
204	20241002	154000	36503240	4725	4725	4725	4725	0
205	20241002	153900	36503240	4725	4725	4725	4725	0
206	20241002	153800	36503240	4725	4725	4725	4725	0
207	20241002	153700	36503240	4725	4725	4725	4725	0
208	20241002	153600	36503240	4725	4725	4725	4725	0
209	20241002	153500	36503240	4725	4725	4725	4725	0
210	20241002	153400	36503240	4725	4725	4725	4725	0
211	20241002	153300	36503240	4725	4725	4725	4725	0
212	20241002	153200	36503240	4725	4725	4725	4725	361
213	20241002	153100	36503240	4725	4725	4725	4725	0
214	20241002	153000	36503240	4725	4725	4725	4725	361
215	20241002	152900	34797515	4760	4760	4760	4760	0
216	20241002	152800	34797515	4760	4760	4760	4760	0
217	20241002	152700	34797515	4760	4760	4760	4760	0
218	20241002	152600	34797515	4760	4760	4760	4760	0
219	20241002	152500	34797515	4760	4760	4760	4760	0
220	20241002	152400	34797515	4760	4760	4760	4760	0
221	20241002	152300	34797515	4760	4760	4760	4760	0
222	20241002	152200	34797515	4760	4760	4760	4760	0
223	20241002	152100	34797515	4760	4760	4760	4760	0
224	20241002	152000	34797515	4760	4760	4760	4760	0
225	20241002	151900	34797515	4760	4760	4760	4760	13
226	20241002	151800	34735635	4760	4760	4760	4760	0
227	20241002	151700	34735635	4760	4760	4760	4760	0
228	20241002	151600	34735635	4760	4760	4760	4760	0
229	20241002	151500	34735635	4760	4760	4760	4760	1
230	20241002	151400	34730875	4765	4765	4765	4765	0
231	20241002	151300	34730875	4765	4765	4765	4765	0
232	20241002	151200	34730875	4765	4765	4765	4765	0
233	20241002	151100	34730875	4765	4765	4765	4765	0
234	20241002	151000	34730875	4765	4765	4765	4765	0
235	20241002	150900	34730875	4765	4765	4765	4765	0
236	20241002	150800	34730875	4765	4760	4765	4760	234
237	20241002	150700	33616980	4760	4760	4760	4760	0
238	20241002	150600	33616980	4760	4760	4760	4760	0
239	20241002	150500	33616980	4760	4765	4765	4760	9
240	20241002	150400	33574115	4765	4765	4765	4765	0
241	20241002	150300	33574115	4765	4765	4765	4765	0
242	20241002	150200	33574115	4765	4765	4765	4765	0
243	20241002	150100	33574115	4765	4765	4765	4765	0
244	20241002	150000	33574115	4765	4765	4765	4765	1
245	20241002	145900	33569350	4765	4765	4765	4765	0
246	20241002	145800	33569350	4765	4765	4765	4765	0
247	20241002	145700	33569350	4765	4765	4765	4765	5
248	20241002	145600	33545525	4765	4770	4770	4765	3
249	20241002	145500	33531225	4770	4770	4770	4770	0
250	20241002	145400	33531225	4770	4770	4770	4770	0
251	20241002	145300	33531225	4770	4770	4770	4770	0
252	20241002	145200	33531225	4770	4770	4770	4770	0
253	20241002	145100	33531225	4770	4770	4770	4770	2
254	20241002	145000	33521685	4775	4775	4775	4775	0
255	20241002	144900	33521685	4775	4775	4775	4775	0
256	20241002	144800	33521685	4775	4775	4775	4775	0
257	20241002	144700	33521685	4775	4775	4775	4775	0
258	20241002	144600	33521685	4775	4775	4775	4775	1
259	20241002	144500	33516910	4780	4780	4780	4780	0
260	20241002	144400	33516910	4780	4780	4780	4780	0
261	20241002	144300	33516910	4780	4780	4780	4780	0
262	20241002	144200	33516910	4780	4780	4780	4780	1
263	20241002	144100	33512130	4785	4785	4785	4785	1
264	20241002	144000	33507345	4785	4785	4785	4785	0
265	20241002	143900	33507345	4785	4785	4785	4785	1
266	20241002	143800	33502560	4780	4780	4780	4780	5
267	20241002	143700	33478660	4790	4790	4790	4790	51
268	20241002	143600	33234370	4790	4790	4790	4790	0
269	20241002	143500	33234370	4790	4790	4790	4790	0
270	20241002	143400	33234370	4790	4790	4790	4790	0
271	20241002	143300	33234370	4790	4790	4790	4790	49
272	20241002	143200	32999660	4800	4800	4800	4800	21
273	20241002	143100	32898860	4800	4800	4800	4800	310
274	20241002	143000	31410860	4805	4805	4805	4805	9
275	20241002	142900	31367615	4805	4805	4805	4805	3
276	20241002	142800	31353200	4795	4795	4795	4795	0
277	20241002	142700	31353200	4795	4820	4820	4795	967
278	20241002	142600	26703880	4825	4825	4825	4825	0
279	20241002	142500	26703880	4825	4825	4825	4825	0
280	20241002	142400	26703880	4825	4825	4825	4825	0
281	20241002	142300	26703880	4825	4830	4830	4825	400
282	20241002	142200	24773845	4830	4830	4830	4830	0
283	20241002	142100	24773845	4830	4830	4830	4830	0
284	20241002	142000	24773845	4830	4830	4830	4830	0
285	20241002	141900	24773845	4830	4830	4830	4830	0
286	20241002	141800	24773845	4830	4845	4845	4830	917
287	20241002	141700	20341590	4850	4850	4850	4850	0
288	20241002	141600	20341590	4850	4850	4850	4850	0
289	20241002	141500	20341590	4850	4850	4850	4850	0
290	20241002	141400	20341590	4850	4850	4850	4850	10
291	20241002	141300	20293090	4850	4850	4850	4850	0
292	20241002	141200	20293090	4850	4850	4850	4850	0
293	20241002	141100	20293090	4850	4850	4850	4850	0
294	20241002	141000	20293090	4850	4850	4850	4850	0
295	20241002	140900	20293090	4850	4850	4850	4850	0
296	20241002	140800	20293090	4850	4850	4850	4850	0
297	20241002	140700	20293090	4850	4850	4850	4850	0
298	20241002	140600	20293090	4850	4850	4850	4850	0
299	20241002	140500	20293090	4850	4850	4850	4850	0
300	20241002	140400	20293090	4850	4850	4850	4850	0
301	20241002	140300	20293090	4850	4850	4850	4850	0
302	20241002	140200	20293090	4850	4850	4850	4850	0
303	20241002	140100	20293090	4850	4850	4850	4850	0
304	20241002	140000	20293090	4850	4850	4850	4850	0
305	20241002	135900	20293090	4850	4850	4850	4850	0
306	20241002	135800	20293090	4850	4850	4850	4850	0
307	20241002	135700	20293090	4850	4850	4850	4850	0
308	20241002	135600	20293090	4850	4850	4850	4850	0
309	20241002	135500	20293090	4850	4850	4850	4850	0
310	20241002	135400	20293090	4850	4850	4850	4850	0
311	20241002	135300	20293090	4850	4850	4850	4850	0
312	20241002	135200	20293090	4850	4850	4850	4850	0
313	20241002	135100	20293090	4850	4850	4850	4850	0
314	20241002	135000	20293090	4850	4850	4850	4850	0
315	20241002	134900	20293090	4850	4850	4850	4850	0
316	20241002	134800	20293090	4850	4850	4850	4850	0
317	20241002	134700	20293090	4850	4850	4850	4850	0
318	20241002	134600	20293090	4850	4850	4850	4850	0
319	20241002	134500	20293090	4850	4850	4850	4850	0
320	20241002	134400	20293090	4850	4850	4850	4850	0
321	20241002	134300	20293090	4850	4850	4850	4850	0
322	20241002	134200	20293090	4850	4850	4850	4850	0
323	20241002	134100	20293090	4850	4850	4850	4850	0
324	20241002	134000	20293090	4850	4850	4850	4850	0
325	20241002	133900	20293090	4850	4850	4850	4850	0
326	20241002	133800	20293090	4850	4850	4850	4850	0
327	20241002	133700	20293090	4850	4850	4850	4850	0
328	20241002	133600	20293090	4850	4850	4850	4850	0
329	20241002	133500	20293090	4850	4850	4850	4850	0
330	20241002	133400	20293090	4850	4850	4850	4850	0
331	20241002	133300	20293090	4850	4850	4850	4850	0
332	20241002	133200	20293090	4850	4850	4850	4850	0
333	20241002	133100	20293090	4850	4850	4850	4850	0
334	20241002	133000	20293090	4850	4850	4850	4850	0
335	20241002	132900	20293090	4850	4850	4850	4850	200
336	20241002	132800	19323090	4855	4855	4855	4855	10
337	20241002	132700	19274540	4855	4855	4855	4855	0
338	20241002	132600	19274540	4855	4855	4855	4855	0
339	20241002	132500	19274540	4855	4855	4855	4855	0
340	20241002	132400	19274540	4855	4855	4855	4855	0
341	20241002	132300	19274540	4855	4855	4855	4855	0
342	20241002	132200	19274540	4855	4855	4855	4855	0
343	20241002	132100	19274540	4855	4855	4855	4855	0
344	20241002	132000	19274540	4855	4855	4855	4855	0
345	20241002	131900	19274540	4855	4855	4855	4855	0
346	20241002	131800	19274540	4855	4855	4855	4855	0
347	20241002	131700	19274540	4855	4855	4855	4855	0
348	20241002	131600	19274540	4855	4855	4855	4855	0
349	20241002	131500	19274540	4855	4855	4855	4855	0
350	20241002	131400	19274540	4855	4855	4855	4855	0
351	20241002	131300	19274540	4855	4855	4855	4855	0
352	20241002	131200	19274540	4855	4855	4855	4855	0
353	20241002	131100	19274540	4855	4855	4855	4855	1
354	20241002	131000	19269685	4855	4855	4855	4855	0
355	20241002	130900	19269685	4855	4855	4855	4855	0
356	20241002	130800	19269685	4855	4855	4855	4855	0
357	20241002	130700	19269685	4855	4855	4855	4855	0
358	20241002	130600	19269685	4855	4855	4855	4855	0
359	20241002	130500	19269685	4855	4855	4855	4855	0
360	20241002	130400	19269685	4855	4855	4855	4855	0
361	20241002	130300	19269685	4855	4855	4855	4855	0
362	20241002	130200	19269685	4855	4855	4855	4855	4
363	20241002	130100	19250265	4850	4850	4850	4850	0
364	20241002	130000	19250265	4850	4850	4850	4850	18
365	20241002	125900	19162965	4855	4855	4855	4855	0
366	20241002	125800	19162965	4855	4855	4855	4855	0
367	20241002	125700	19162965	4855	4855	4855	4855	9
368	20241002	125600	19119270	4850	4850	4850	4850	0
369	20241002	125500	19119270	4850	4850	4850	4850	0
370	20241002	125400	19119270	4850	4850	4850	4850	0
371	20241002	125300	19119270	4850	4850	4850	4850	0
372	20241002	125200	19119270	4850	4850	4850	4850	0
373	20241002	125100	19119270	4850	4850	4850	4850	0
374	20241002	125000	19119270	4850	4850	4850	4850	0
375	20241002	124900	19119270	4850	4850	4850	4850	0
376	20241002	124800	19119270	4850	4850	4850	4850	0
377	20241002	124700	19119270	4850	4850	4850	4850	0
378	20241002	124600	19119270	4850	4850	4850	4850	0
379	20241002	124500	19119270	4850	4850	4850	4850	0
380	20241002	124400	19119270	4850	4850	4850	4850	0
381	20241002	124300	19119270	4850	4850	4850	4850	0
382	20241002	124200	19119270	4850	4850	4850	4850	48
383	20241002	124100	18886470	4855	4855	4855	4855	3
384	20241002	124000	18871905	4855	4855	4855	4855	0
385	20241002	123900	18871905	4855	4855	4855	4855	151
386	20241002	123800	18138800	4850	4850	4850	4850	0
387	20241002	123700	18138800	4850	4850	4850	4850	0
388	20241002	123600	18138800	4850	4850	4850	4850	0
389	20241002	123500	18138800	4850	4850	4850	4850	0
390	20241002	123400	18138800	4850	4850	4850	4850	0
391	20241002	123300	18138800	4850	4850	4850	4850	0
392	20241002	123200	18138800	4850	4850	4850	4850	0
393	20241002	123100	18138800	4850	4850	4850	4850	0
394	20241002	123000	18138800	4850	4850	4850	4850	0
395	20241002	122900	18138800	4850	4850	4850	4850	0
396	20241002	122800	18138800	4850	4850	4850	4850	0
397	20241002	122700	18138800	4850	4850	4850	4850	0
398	20241002	122600	18138800	4850	4850	4850	4850	0
399	20241002	122500	18138800	4850	4850	4850	4850	0
400	20241002	122400	18138800	4850	4850	4850	4850	0
401	20241002	122300	18138800	4850	4850	4850	4850	0
402	20241002	122200	18138800	4850	4850	4850	4850	0
403	20241002	122100	18138800	4850	4850	4850	4850	0
404	20241002	122000	18138800	4850	4850	4850	4850	0
405	20241002	121900	18138800	4850	4850	4850	4850	30
406	20241002	121800	17993300	4850	4850	4850	4850	0
407	20241002	121700	17993300	4850	4850	4850	4850	2
408	20241002	121600	17983600	4850	4850	4850	4850	0
409	20241002	121500	17983600	4850	4850	4850	4850	0
410	20241002	121400	17983600	4850	4850	4850	4850	0
411	20241002	121300	17983600	4850	4850	4850	4850	30
412	20241002	121200	17838100	4850	4850	4850	4850	0
413	20241002	121100	17838100	4850	4850	4850	4850	30
414	20241002	121000	17692600	4850	4850	4850	4850	0
415	20241002	120900	17692600	4850	4850	4850	4850	30
416	20241002	120800	17547100	4850	4850	4850	4850	0
417	20241002	120700	17547100	4850	4850	4850	4850	0
418	20241002	120600	17547100	4850	4850	4850	4850	0
419	20241002	120500	17547100	4850	4850	4850	4850	0
420	20241002	120400	17547100	4850	4850	4850	4850	0
421	20241002	120300	17547100	4850	4850	4850	4850	0
422	20241002	120200	17547100	4850	4850	4850	4850	20
423	20241002	120100	17450100	4850	4850	4850	4850	0
424	20241002	120000	17450100	4850	4850	4850	4850	0
425	20241002	115900	17450100	4850	4850	4850	4850	0
426	20241002	115800	17450100	4850	4850	4850	4850	0
427	20241002	115700	17450100	4850	4850	4850	4850	0
428	20241002	115600	17450100	4850	4850	4850	4850	0
429	20241002	115500	17450100	4850	4850	4850	4850	0
430	20241002	115400	17450100	4850	4850	4850	4850	0
431	20241002	115300	17450100	4850	4850	4850	4850	0
432	20241002	115200	17450100	4850	4850	4850	4850	0
433	20241002	115100	17450100	4850	4850	4850	4850	0
434	20241002	115000	17450100	4850	4850	4850	4850	10
435	20241002	114900	17401600	4850	4850	4850	4850	0
436	20241002	114800	17401600	4850	4850	4850	4850	0
437	20241002	114700	17401600	4850	4850	4850	4850	0
438	20241002	114600	17401600	4850	4850	4850	4850	0
439	20241002	114500	17401600	4850	4850	4850	4850	0
440	20241002	114400	17401600	4850	4850	4850	4850	0
441	20241002	114300	17401600	4850	4850	4850	4850	0
442	20241002	114200	17401600	4850	4850	4850	4850	217
443	20241002	114100	16349150	4850	4850	4850	4850	0
444	20241002	114000	16349150	4850	4850	4850	4850	0
445	20241002	113900	16349150	4850	4850	4850	4850	0
446	20241002	113800	16349150	4850	4850	4850	4850	0
447	20241002	113700	16349150	4850	4850	4850	4850	0
448	20241002	113600	16349150	4850	4850	4850	4850	0
449	20241002	113500	16349150	4850	4850	4850	4850	0
450	20241002	113400	16349150	4850	4850	4850	4850	0
451	20241002	113300	16349150	4850	4850	4850	4850	0
452	20241002	113200	16349150	4850	4850	4850	4850	20
453	20241002	113100	16252150	4855	4855	4855	4855	0
454	20241002	113000	16252150	4855	4855	4855	4855	0
455	20241002	112900	16252150	4855	4855	4855	4855	5
456	20241002	112800	16227875	4850	4850	4850	4850	0
457	20241002	112700	16227875	4850	4850	4850	4850	0
458	20241002	112600	16227875	4850	4850	4850	4850	0
459	20241002	112500	16227875	4850	4850	4850	4850	0
460	20241002	112400	16227875	4850	4850	4850	4850	0
461	20241002	112300	16227875	4850	4850	4850	4850	0
462	20241002	112200	16227875	4850	4850	4850	4850	0
463	20241002	112100	16227875	4850	4850	4850	4850	0
464	20241002	112000	16227875	4850	4850	4850	4850	0
465	20241002	111900	16227875	4850	4850	4850	4850	0
466	20241002	111800	16227875	4850	4850	4850	4850	0
467	20241002	111700	16227875	4850	4850	4850	4850	0
468	20241002	111600	16227875	4850	4850	4850	4850	0
469	20241002	111500	16227875	4850	4850	4850	4850	0
470	20241002	111400	16227875	4850	4850	4850	4850	0
471	20241002	111300	16227875	4850	4850	4850	4850	0
472	20241002	111200	16227875	4850	4850	4850	4850	0
473	20241002	111100	16227875	4850	4850	4850	4850	0
474	20241002	111000	16227875	4850	4850	4850	4850	0
475	20241002	110900	16227875	4850	4850	4850	4850	0
476	20241002	110800	16227875	4850	4850	4850	4850	0
477	20241002	110700	16227875	4850	4850	4850	4850	0
478	20241002	110600	16227875	4850	4850	4850	4850	0
479	20241002	110500	16227875	4850	4850	4850	4850	0
480	20241002	110400	16227875	4850	4850	4850	4850	0
481	20241002	110300	16227875	4850	4850	4850	4850	142
482	20241002	110200	15539175	4850	4850	4850	4850	0
483	20241002	110100	15539175	4850	4850	4850	4850	0
484	20241002	110000	15539175	4850	4850	4850	4850	0
485	20241002	105900	15539175	4850	4850	4850	4850	0
486	20241002	105800	15539175	4850	4850	4850	4850	0
487	20241002	105700	15539175	4850	4850	4850	4850	0
488	20241002	105600	15539175	4850	4850	4850	4850	0
489	20241002	105500	15539175	4850	4850	4850	4850	0
490	20241002	105400	15539175	4850	4850	4850	4850	0
491	20241002	105300	15539175	4850	4850	4850	4850	0
492	20241002	105200	15539175	4850	4850	4850	4850	0
493	20241002	105100	15539175	4850	4850	4850	4850	0
494	20241002	105000	15539175	4850	4850	4850	4850	0
495	20241002	104900	15539175	4850	4850	4850	4850	0
496	20241002	104800	15539175	4850	4850	4850	4850	0
497	20241002	104700	15539175	4850	4850	4850	4850	0
498	20241002	104600	15539175	4850	4850	4850	4850	0
499	20241002	104500	15539175	4850	4850	4850	4850	0
500	20241002	104400	15539175	4850	4850	4850	4850	0
501	20241002	104300	15539175	4850	4850	4850	4850	87
502	20241002	104200	15117225	4850	4850	4850	4850	0
503	20241002	104100	15117225	4850	4850	4850	4850	0
504	20241002	104000	15117225	4850	4850	4850	4850	0
505	20241002	103900	15117225	4850	4850	4850	4850	0
506	20241002	103800	15117225	4850	4850	4850	4850	0
507	20241002	103700	15117225	4850	4850	4850	4850	0
508	20241002	103600	15117225	4850	4850	4850	4850	0
509	20241002	103500	15117225	4850	4850	4850	4850	0
510	20241002	103400	15117225	4850	4850	4850	4850	0
511	20241002	103300	15117225	4850	4850	4850	4850	0
512	20241002	103200	15117225	4850	4850	4850	4850	0
513	20241002	103100	15117225	4850	4850	4850	4850	0
514	20241002	103000	15117225	4850	4850	4850	4850	0
515	20241002	102900	15117225	4850	4850	4850	4850	0
516	20241002	102800	15117225	4850	4850	4850	4850	0
517	20241002	102700	15117225	4850	4850	4850	4850	0
518	20241002	102600	15117225	4850	4850	4850	4850	0
519	20241002	102500	15117225	4850	4850	4850	4850	6
520	20241002	102400	15088125	4850	4850	4850	4850	0
521	20241002	102300	15088125	4850	4850	4850	4850	66
522	20241002	102200	14768025	4855	4855	4855	4855	0
523	20241002	102100	14768025	4855	4855	4855	4855	0
524	20241002	102000	14768025	4855	4855	4855	4855	0
525	20241002	101900	14768025	4855	4855	4855	4855	0
526	20241002	101800	14768025	4855	4855	4855	4855	0
527	20241002	101700	14768025	4855	4855	4855	4855	0
528	20241002	101600	14768025	4855	4855	4855	4855	0
529	20241002	101500	14768025	4855	4855	4855	4855	0
530	20241002	101400	14768025	4855	4855	4855	4855	0
531	20241002	101300	14768025	4855	4855	4855	4855	0
532	20241002	101200	14768025	4855	4855	4855	4855	0
533	20241002	101100	14768025	4855	4855	4855	4855	0
534	20241002	101000	14768025	4855	4855	4855	4855	0
535	20241002	100900	14768025	4855	4855	4855	4855	0
536	20241002	100800	14768025	4855	4855	4855	4855	0
537	20241002	100700	14768025	4855	4855	4855	4855	0
538	20241002	100600	14768025	4855	4855	4855	4855	0
539	20241002	100500	14768025	4855	4855	4855	4855	71
540	20241002	100400	14423320	4855	4855	4855	4855	0
541	20241002	100300	14423320	4855	4855	4855	4855	0
542	20241002	100200	14423320	4855	4855	4855	4855	0
543	20241002	100100	14423320	4855	4855	4855	4855	577
544	20241002	100000	11621985	4850	4850	4850	4850	0
545	20241002	095900	11621985	4850	4850	4850	4850	58
546	20241002	095800	11340685	4850	4850	4850	4850	0
547	20241002	095700	11340685	4850	4850	4850	4850	0
548	20241002	095600	11340685	4850	4850	4850	4850	7
549	20241002	095500	11306735	4850	4850	4850	4850	0
550	20241002	095400	11306735	4850	4850	4850	4850	0
551	20241002	095300	11306735	4850	4850	4850	4850	0
552	20241002	095200	11306735	4850	4850	4850	4850	7
553	20241002	095100	11272785	4850	4850	4850	4850	100
554	20241002	095000	10787785	4855	4860	4860	4855	2
555	20241002	094900	10778070	4850	4850	4850	4850	0
556	20241002	094800	10778070	4850	4850	4850	4850	0
557	20241002	094700	10778070	4850	4860	4860	4850	200
558	20241002	094600	9807740	4865	4865	4865	4865	0
559	20241002	094500	9807740	4865	4865	4865	4865	5
560	20241002	094400	9783415	4865	4865	4865	4865	0
561	20241002	094300	9783415	4865	4865	4865	4865	0
562	20241002	094200	9783415	4865	4865	4865	4865	0
563	20241002	094100	9783415	4865	4865	4865	4865	0
564	20241002	094000	9783415	4865	4865	4865	4865	0
565	20241002	093900	9783415	4865	4865	4865	4865	0
566	20241002	093800	9783415	4865	4865	4865	4865	0
567	20241002	093700	9783415	4865	4865	4865	4865	28
568	20241002	093600	9647195	4860	4860	4860	4860	0
569	20241002	093500	9647195	4860	4860	4860	4860	0
570	20241002	093400	9647195	4860	4860	4860	4860	0
571	20241002	093300	9647195	4860	4860	4860	4860	0
572	20241002	093200	9647195	4860	4860	4860	4860	0
573	20241002	093100	9647195	4860	4860	4860	4860	7
574	20241002	093000	9613175	4865	4865	4865	4865	0
575	20241002	092900	9613175	4865	4865	4865	4865	0
576	20241002	092800	9613175	4865	4865	4865	4865	0
577	20241002	092700	9613175	4865	4865	4865	4865	0
578	20241002	092600	9613175	4865	4865	4865	4865	0
579	20241002	092500	9613175	4865	4865	4865	4865	0
580	20241002	092400	9613175	4865	4865	4865	4865	0
581	20241002	092300	9613175	4865	4865	4865	4865	1337
582	20241002	092200	3108670	4875	4875	4875	4875	0
583	20241002	092100	3108670	4875	4875	4875	4875	0
584	20241002	092000	3108670	4875	4875	4875	4875	1
585	20241002	091900	3103795	4875	4875	4875	4875	0
586	20241002	091800	3103795	4875	4875	4875	4875	0
587	20241002	091700	3103795	4875	4875	4875	4875	0
588	20241002	091600	3103795	4875	4875	4875	4875	0
589	20241002	091500	3103795	4875	4875	4875	4875	0
590	20241002	091400	3103795	4875	4875	4875	4875	0
591	20241002	091300	3103795	4875	4875	4875	4875	0
592	20241002	091200	3103795	4875	4875	4875	4875	0
593	20241002	091100	3103795	4875	4875	4875	4875	0
594	20241002	091000	3103795	4875	4875	4875	4875	1
595	20241002	090900	3098920	4875	4875	4875	4875	0
596	20241002	090800	3098920	4875	4875	4875	4875	0
597	20241002	090700	3098920	4875	4875	4875	4875	0
598	20241002	090600	3098920	4875	4875	4875	4875	0
599	20241002	090500	3098920	4875	4875	4875	4875	0
600	20241002	090400	3098920	4875	4880	4880	4875	433
601	20241002	090300	987930	4890	4890	4890	4890	0
602	20241002	090200	987930	4890	4890	4890	4890	0
603	20241002	090100	987930	4890	4890	4890	4890	187
604	20241002	090000	73500	4900	4900	4900	4900	15