KissMeData/004440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184300	14972485	4090	4090	4090	4090	101
3	20241004	184200	14972485	4090	4090	4090	4090	0
4	20241004	184100	14972485	4090	4090	4090	4090	0
5	20241004	184000	14972485	4090	4090	4090	4090	0
6	20241004	183900	14972485	4090	4090	4090	4090	0
7	20241004	183800	14972485	4090	4090	4090	4090	0
8	20241004	183700	14972485	4090	4090	4090	4090	0
9	20241004	183600	14972485	4090	4090	4090	4090	0
10	20241004	183500	14972485	4090	4090	4090	4090	0
11	20241004	183400	14972485	4090	4090	4090	4090	0
12	20241004	183300	14972485	4090	4090	4090	4090	0
13	20241004	183200	14972485	4090	4090	4090	4090	0
14	20241004	183100	14972485	4090	4090	4090	4090	0
15	20241004	183000	14972485	4090	4090	4090	4090	0
16	20241004	182900	14972485	4090	4090	4090	4090	0
17	20241004	182800	14972485	4090	4090	4090	4090	0
18	20241004	182700	14972485	4090	4090	4090	4090	0
19	20241004	182600	14972485	4090	4090	4090	4090	0
20	20241004	182500	14972485	4090	4090	4090	4090	0
21	20241004	182400	14972485	4090	4090	4090	4090	0
22	20241004	182300	14972485	4090	4090	4090	4090	0
23	20241004	182200	14972485	4090	4090	4090	4090	0
24	20241004	182100	14972485	4090	4090	4090	4090	0
25	20241004	182000	14972485	4090	4090	4090	4090	0
26	20241004	181900	14972485	4090	4090	4090	4090	0
27	20241004	181800	14972485	4090	4090	4090	4090	0
28	20241004	181700	14972485	4090	4090	4090	4090	0
29	20241004	181600	14972485	4090	4090	4090	4090	0
30	20241004	181500	14972485	4090	4090	4090	4090	0
31	20241004	181400	14972485	4090	4090	4090	4090	0
32	20241004	181300	14972485	4090	4090	4090	4090	101
33	20241004	181200	14972485	4090	4090	4090	4090	0
34	20241004	181100	14972485	4090	4090	4090	4090	0
35	20241004	181000	14972485	4090	4090	4090	4090	0
36	20241004	180900	14972485	4090	4090	4090	4090	0
37	20241004	180800	14972485	4090	4090	4090	4090	0
38	20241004	180700	14972485	4090	4090	4090	4090	0
39	20241004	180600	14972485	4090	4090	4090	4090	0
40	20241004	180500	14972485	4090	4090	4090	4090	0
41	20241004	180400	14972485	4090	4090	4090	4090	0
42	20241004	180300	14972485	4090	4090	4090	4090	0
43	20241004	180200	14972485	4090	4090	4090	4090	0
44	20241004	180100	14972485	4090	4090	4090	4090	0
45	20241004	180000	14972485	4090	4090	4090	4090	0
46	20241004	175900	14972485	4090	4090	4090	4090	0
47	20241004	175800	14972485	4090	4090	4090	4090	0
48	20241004	175700	14972485	4090	4090	4090	4090	0
49	20241004	175600	14972485	4090	4090	4090	4090	0
50	20241004	175500	14972485	4090	4090	4090	4090	0
51	20241004	175400	14972485	4090	4090	4090	4090	0
52	20241004	175300	14972485	4090	4090	4090	4090	0
53	20241004	175200	14972485	4090	4090	4090	4090	0
54	20241004	175100	14972485	4090	4090	4090	4090	0
55	20241004	175000	14972485	4090	4090	4090	4090	0
56	20241004	174900	14972485	4090	4090	4090	4090	0
57	20241004	174800	14972485	4090	4090	4090	4090	0
58	20241004	174700	14972485	4090	4090	4090	4090	0
59	20241004	174600	14972485	4090	4090	4090	4090	0
60	20241004	174500	14972485	4090	4090	4090	4090	0
61	20241004	174400	14972485	4090	4090	4090	4090	0
62	20241004	174300	14972485	4090	4090	4090	4090	101
63	20241004	174200	14972485	4090	4090	4090	4090	0
64	20241004	174100	14972485	4090	4090	4090	4090	0
65	20241004	174000	14972485	4090	4090	4090	4090	0
66	20241004	173900	14972485	4090	4090	4090	4090	0
67	20241004	173800	14972485	4090	4090	4090	4090	0
68	20241004	173700	14972485	4090	4090	4090	4090	0
69	20241004	173600	14972485	4090	4090	4090	4090	0
70	20241004	173500	14972485	4090	4090	4090	4090	0
71	20241004	173400	14972485	4090	4090	4090	4090	0
72	20241004	173300	14972485	4090	4090	4090	4090	0
73	20241004	173200	14972485	4090	4090	4090	4090	0
74	20241004	173100	14972485	4090	4090	4090	4090	0
75	20241004	173000	14972485	4090	4090	4090	4090	0
76	20241004	172900	14972485	4090	4090	4090	4090	0
77	20241004	172800	14972485	4090	4090	4090	4090	0
78	20241004	172700	14972485	4090	4090	4090	4090	0
79	20241004	172600	14972485	4090	4090	4090	4090	0
80	20241004	172500	14972485	4090	4090	4090	4090	0
81	20241004	172400	14972485	4090	4090	4090	4090	0
82	20241004	172300	14972485	4090	4090	4090	4090	0
83	20241004	172200	14972485	4090	4090	4090	4090	0
84	20241004	172100	14972485	4090	4090	4090	4090	0
85	20241004	172000	14972485	4090	4090	4090	4090	0
86	20241004	171900	14972485	4090	4090	4090	4090	0
87	20241004	171800	14972485	4090	4090	4090	4090	0
88	20241004	171700	14972485	4090	4090	4090	4090	0
89	20241004	171600	14972485	4090	4090	4090	4090	0
90	20241004	171500	14972485	4090	4090	4090	4090	0
91	20241004	171400	14972485	4090	4090	4090	4090	0
92	20241004	171300	14972485	4090	4090	4090	4090	101
93	20241004	171200	14972485	4090	4090	4090	4090	0
94	20241004	171100	14972485	4090	4090	4090	4090	0
95	20241004	171000	14972485	4090	4090	4090	4090	0
96	20241004	170900	14972485	4090	4090	4090	4090	0
97	20241004	170800	14972485	4090	4090	4090	4090	0
98	20241004	170700	14972485	4090	4090	4090	4090	0
99	20241004	170600	14972485	4090	4090	4090	4090	0
100	20241004	170500	14972485	4090	4090	4090	4090	0
101	20241004	170400	14972485	4090	4090	4090	4090	0
102	20241004	170300	14972485	4090	4090	4090	4090	0
103	20241004	170200	14972485	4090	4090	4090	4090	0
104	20241004	170100	14972485	4090	4090	4090	4090	0
105	20241004	170000	14972485	4090	4090	4090	4090	0
106	20241004	165900	14972485	4090	4090	4090	4090	0
107	20241004	165800	14972485	4090	4090	4090	4090	0
108	20241004	165700	14972485	4090	4090	4090	4090	0
109	20241004	165600	14972485	4090	4090	4090	4090	0
110	20241004	165500	14972485	4090	4090	4090	4090	0
111	20241004	165400	14972485	4090	4090	4090	4090	0
112	20241004	165300	14972485	4090	4090	4090	4090	0
113	20241004	165200	14972485	4090	4090	4090	4090	0
114	20241004	165100	14972485	4090	4090	4090	4090	0
115	20241004	165000	14972485	4090	4090	4090	4090	0
116	20241004	164900	14972485	4090	4090	4090	4090	0
117	20241004	164800	14972485	4090	4090	4090	4090	0
118	20241004	164700	14972485	4090	4090	4090	4090	0
119	20241004	164600	14972485	4090	4090	4090	4090	0
120	20241004	164500	14972485	4090	4090	4090	4090	0
121	20241004	164400	14972485	4090	4090	4090	4090	0
122	20241004	164300	14972485	4090	4090	4090	4090	101
123	20241004	164200	14972485	4090	4090	4090	4090	0
124	20241004	164100	14972485	4090	4090	4090	4090	0
125	20241004	164000	14972485	4090	4090	4090	4090	0
126	20241004	163900	14972485	4090	4090	4090	4090	0
127	20241004	163800	14972485	4090	4090	4090	4090	0
128	20241004	163700	14972485	4090	4090	4090	4090	0
129	20241004	163600	14972485	4090	4090	4090	4090	0
130	20241004	163500	14972485	4090	4090	4090	4090	0
131	20241004	163400	14972485	4090	4090	4090	4090	0
132	20241004	163300	14972485	4090	4090	4090	4090	0
133	20241004	163200	14972485	4090	4090	4090	4090	0
134	20241004	163100	14972485	4090	4090	4090	4090	0
135	20241004	163000	14972485	4090	4090	4090	4090	0
136	20241004	162900	14972485	4090	4090	4090	4090	0
137	20241004	162800	14972485	4090	4090	4090	4090	0
138	20241004	162700	14972485	4090	4090	4090	4090	0
139	20241004	162600	14972485	4090	4090	4090	4090	0
140	20241004	162500	14972485	4090	4090	4090	4090	0
141	20241004	162400	14972485	4090	4090	4090	4090	0
142	20241004	162300	14972485	4090	4090	4090	4090	0
143	20241004	162200	14972485	4090	4090	4090	4090	0
144	20241004	162100	14972485	4090	4090	4090	4090	0
145	20241004	162000	14972485	4090	4090	4090	4090	0
146	20241004	161900	14972485	4090	4090	4090	4090	0
147	20241004	161800	14972485	4090	4090	4090	4090	0
148	20241004	161700	14972485	4090	4090	4090	4090	0
149	20241004	161600	14972485	4090	4090	4090	4090	0
150	20241004	161500	14972485	4090	4090	4090	4090	0
151	20241004	161400	14972485	4090	4090	4090	4090	0
152	20241004	161300	14972485	4090	4090	4090	4090	101
153	20241004	161200	14972485	4090	4090	4090	4090	0
154	20241004	161100	14972485	4090	4090	4090	4090	0
155	20241004	161000	14972485	4090	4090	4090	4090	0
156	20241004	160900	14972485	4090	4090	4090	4090	0
157	20241004	160800	14972485	4090	4090	4090	4090	0
158	20241004	160700	14972485	4090	4090	4090	4090	0
159	20241004	160600	14972485	4090	4090	4090	4090	0
160	20241004	160500	14972485	4090	4090	4090	4090	0
161	20241004	160400	14972485	4090	4090	4090	4090	0
162	20241004	160300	14972485	4090	4090	4090	4090	0
163	20241004	160200	14972485	4090	4090	4090	4090	0
164	20241004	160100	14972485	4090	4090	4090	4090	0
165	20241004	160000	14972485	4090	4090	4090	4090	0
166	20241004	155900	14972485	4090	4090	4090	4090	0
167	20241004	155800	14972485	4090	4090	4090	4090	0
168	20241004	155700	14972485	4090	4090	4090	4090	0
169	20241004	155600	14972485	4090	4090	4090	4090	0
170	20241004	155500	14972485	4090	4090	4090	4090	0
171	20241004	155400	14972485	4090	4090	4090	4090	0
172	20241004	155300	14972485	4090	4090	4090	4090	0
173	20241004	155200	14972485	4090	4090	4090	4090	0
174	20241004	155100	14972485	4090	4090	4090	4090	0
175	20241004	155000	14972485	4090	4090	4090	4090	0
176	20241004	154900	14972485	4090	4090	4090	4090	0
177	20241004	154800	14972485	4090	4090	4090	4090	0
178	20241004	154700	14972485	4090	4090	4090	4090	0
179	20241004	154600	14972485	4090	4090	4090	4090	0
180	20241004	154500	14972485	4090	4090	4090	4090	0
181	20241004	154400	14972485	4090	4090	4090	4090	0
182	20241004	154300	14972485	4090	4090	4090	4090	101
183	20241004	154200	14972485	4090	4090	4090	4090	0
184	20241004	154100	14972485	4090	4090	4090	4090	0
185	20241004	154000	14972485	4090	4090	4090	4090	0
186	20241004	153900	14972485	4090	4090	4090	4090	0
187	20241004	153800	14972485	4090	4090	4090	4090	0
188	20241004	153700	14972485	4090	4090	4090	4090	0
189	20241004	153600	14972485	4090	4090	4090	4090	0
190	20241004	153500	14972485	4090	4090	4090	4090	0
191	20241004	153400	14972485	4090	4090	4090	4090	0
192	20241004	153300	14972485	4090	4090	4090	4090	0
193	20241004	153200	14972485	4090	4090	4090	4090	0
194	20241004	153100	14972485	4090	4090	4090	4090	0
195	20241004	153000	14972485	4090	4090	4090	4090	101
196	20241004	152900	14559395	4075	4075	4075	4075	0
197	20241004	152800	14559395	4075	4075	4075	4075	0
198	20241004	152700	14559395	4075	4075	4075	4075	0
199	20241004	152600	14559395	4075	4075	4075	4075	0
200	20241004	152500	14559395	4075	4075	4075	4075	0
201	20241004	152400	14559395	4075	4075	4075	4075	0
202	20241004	152300	14559395	4075	4075	4075	4075	0
203	20241004	152200	14559395	4075	4075	4075	4075	0
204	20241004	152100	14559395	4075	4075	4075	4075	0
205	20241004	152000	14559395	4075	4075	4075	4075	0
206	20241004	151900	14559395	4075	4075	4075	4075	369
207	20241004	151800	13055720	4095	4095	4095	4095	0
208	20241004	151700	13055720	4095	4095	4095	4095	0
209	20241004	151600	13055720	4095	4095	4095	4095	0
210	20241004	151500	13055720	4095	4095	4095	4095	0
211	20241004	151400	13055720	4095	4095	4095	4095	0
212	20241004	151300	13055720	4095	4095	4095	4095	0
213	20241004	151200	13055720	4095	4095	4095	4095	0
214	20241004	151100	13055720	4095	4095	4095	4095	0
215	20241004	151000	13055720	4095	4095	4095	4095	0
216	20241004	150900	13055720	4095	4095	4095	4095	0
217	20241004	150800	13055720	4095	4095	4095	4095	0
218	20241004	150700	13055720	4095	4095	4095	4095	55
219	20241004	150600	12830495	4100	4100	4100	4100	0
220	20241004	150500	12830495	4100	4100	4100	4100	0
221	20241004	150400	12830495	4100	4100	4100	4100	0
222	20241004	150300	12830495	4100	4100	4100	4100	0
223	20241004	150200	12830495	4100	4100	4100	4100	0
224	20241004	150100	12830495	4100	4100	4100	4100	0
225	20241004	150000	12830495	4100	4100	4100	4100	0
226	20241004	145900	12830495	4100	4100	4100	4100	0
227	20241004	145800	12830495	4100	4100	4100	4100	0
228	20241004	145700	12830495	4100	4100	4100	4100	0
229	20241004	145600	12830495	4100	4100	4100	4100	0
230	20241004	145500	12830495	4100	4100	4100	4100	0
231	20241004	145400	12830495	4100	4100	4100	4100	0
232	20241004	145300	12830495	4100	4100	4100	4100	0
233	20241004	145200	12830495	4100	4100	4100	4100	0
234	20241004	145100	12830495	4100	4100	4100	4100	0
235	20241004	145000	12830495	4100	4100	4100	4100	0
236	20241004	144900	12830495	4100	4100	4100	4100	0
237	20241004	144800	12830495	4100	4100	4100	4100	1
238	20241004	144700	12826395	4095	4095	4095	4095	0
239	20241004	144600	12826395	4095	4095	4095	4095	0
240	20241004	144500	12826395	4095	4095	4095	4095	0
241	20241004	144400	12826395	4095	4095	4095	4095	0
242	20241004	144300	12826395	4095	4095	4095	4095	0
243	20241004	144200	12826395	4095	4095	4095	4095	0
244	20241004	144100	12826395	4095	4095	4095	4095	0
245	20241004	144000	12826395	4095	4095	4095	4095	0
246	20241004	143900	12826395	4095	4095	4095	4095	0
247	20241004	143800	12826395	4095	4095	4095	4095	0
248	20241004	143700	12826395	4095	4095	4095	4095	0
249	20241004	143600	12826395	4095	4095	4095	4095	0
250	20241004	143500	12826395	4095	4095	4095	4095	20
251	20241004	143400	12744495	4095	4095	4095	4095	0
252	20241004	143300	12744495	4095	4095	4095	4095	0
253	20241004	143200	12744495	4095	4095	4095	4095	0
254	20241004	143100	12744495	4095	4095	4095	4095	0
255	20241004	143000	12744495	4095	4095	4095	4095	0
256	20241004	142900	12744495	4095	4080	4095	4080	36
257	20241004	142800	12597600	4080	4080	4080	4080	0
258	20241004	142700	12597600	4080	4080	4080	4080	0
259	20241004	142600	12597600	4080	4080	4080	4080	0
260	20241004	142500	12597600	4080	4080	4080	4080	0
261	20241004	142400	12597600	4080	4080	4080	4080	0
262	20241004	142300	12597600	4080	4080	4080	4080	0
263	20241004	142200	12597600	4080	4080	4080	4080	0
264	20241004	142100	12597600	4080	4080	4080	4080	0
265	20241004	142000	12597600	4080	4080	4080	4080	0
266	20241004	141900	12597600	4080	4080	4080	4080	0
267	20241004	141800	12597600	4080	4080	4080	4080	0
268	20241004	141700	12597600	4080	4080	4080	4080	0
269	20241004	141600	12597600	4080	4080	4080	4080	200
270	20241004	141500	11781600	4080	4080	4080	4080	0
271	20241004	141400	11781600	4080	4080	4080	4080	105
272	20241004	141300	11353200	4090	4090	4090	4090	0
273	20241004	141200	11353200	4090	4090	4090	4090	0
274	20241004	141100	11353200	4090	4090	4090	4090	1
275	20241004	141000	11349110	4095	4095	4095	4095	0
276	20241004	140900	11349110	4095	4095	4095	4095	0
277	20241004	140800	11349110	4095	4095	4095	4095	0
278	20241004	140700	11349110	4095	4095	4095	4095	0
279	20241004	140600	11349110	4095	4095	4095	4095	0
280	20241004	140500	11349110	4095	4095	4095	4095	0
281	20241004	140400	11349110	4095	4095	4095	4095	0
282	20241004	140300	11349110	4095	4095	4095	4095	0
283	20241004	140200	11349110	4095	4095	4095	4095	0
284	20241004	140100	11349110	4095	4095	4095	4095	0
285	20241004	140000	11349110	4095	4095	4095	4095	0
286	20241004	135900	11349110	4095	4095	4095	4095	0
287	20241004	135800	11349110	4095	4095	4095	4095	0
288	20241004	135700	11349110	4095	4095	4095	4095	0
289	20241004	135600	11349110	4095	4095	4095	4095	0
290	20241004	135500	11349110	4095	4095	4095	4095	0
291	20241004	135400	11349110	4095	4095	4095	4095	0
292	20241004	135300	11349110	4095	4095	4095	4095	0
293	20241004	135200	11349110	4095	4095	4095	4095	0
294	20241004	135100	11349110	4095	4095	4095	4095	0
295	20241004	135000	11349110	4095	4095	4095	4095	0
296	20241004	134900	11349110	4095	4095	4095	4095	0
297	20241004	134800	11349110	4095	4095	4095	4095	1
298	20241004	134700	11345015	4080	4080	4080	4080	0
299	20241004	134600	11345015	4080	4085	4085	4080	552
300	20241004	134500	9091080	4085	4085	4085	4085	1
301	20241004	134400	9086995	4110	4110	4110	4110	0
302	20241004	134300	9086995	4110	4110	4110	4110	0
303	20241004	134200	9086995	4110	4110	4110	4110	0
304	20241004	134100	9086995	4110	4110	4110	4110	0
305	20241004	134000	9086995	4110	4110	4110	4110	0
306	20241004	133900	9086995	4110	4110	4110	4110	0
307	20241004	133800	9086995	4110	4110	4110	4110	0
308	20241004	133700	9086995	4110	4110	4110	4110	0
309	20241004	133600	9086995	4110	4110	4110	4110	0
310	20241004	133500	9086995	4110	4110	4110	4110	0
311	20241004	133400	9086995	4110	4110	4110	4110	0
312	20241004	133300	9086995	4110	4110	4110	4110	0
313	20241004	133200	9086995	4110	4110	4110	4110	0
314	20241004	133100	9086995	4110	4110	4110	4110	0
315	20241004	133000	9086995	4110	4110	4110	4110	0
316	20241004	132900	9086995	4110	4110	4110	4110	0
317	20241004	132800	9086995	4110	4110	4110	4110	0
318	20241004	132700	9086995	4110	4110	4110	4110	0
319	20241004	132600	9086995	4110	4110	4110	4110	0
320	20241004	132500	9086995	4110	4110	4110	4110	0
321	20241004	132400	9086995	4110	4110	4110	4110	0
322	20241004	132300	9086995	4110	4110	4110	4110	0
323	20241004	132200	9086995	4110	4110	4110	4110	0
324	20241004	132100	9086995	4110	4110	4110	4110	0
325	20241004	132000	9086995	4110	4110	4110	4110	0
326	20241004	131900	9086995	4110	4110	4110	4110	0
327	20241004	131800	9086995	4110	4110	4110	4110	0
328	20241004	131700	9086995	4110	4110	4110	4110	2
329	20241004	131600	9078775	4110	4110	4110	4110	0
330	20241004	131500	9078775	4110	4110	4110	4110	0
331	20241004	131400	9078775	4110	4110	4110	4110	0
332	20241004	131300	9078775	4110	4110	4110	4110	0
333	20241004	131200	9078775	4110	4110	4110	4110	0
334	20241004	131100	9078775	4110	4110	4110	4110	0
335	20241004	131000	9078775	4110	4110	4110	4110	0
336	20241004	130900	9078775	4110	4110	4110	4110	0
337	20241004	130800	9078775	4110	4110	4110	4110	0
338	20241004	130700	9078775	4110	4110	4110	4110	0
339	20241004	130600	9078775	4110	4110	4110	4110	0
340	20241004	130500	9078775	4110	4110	4110	4110	0
341	20241004	130400	9078775	4110	4090	4110	4090	44
342	20241004	130300	8898635	4095	4095	4095	4095	0
343	20241004	130200	8898635	4095	4095	4095	4095	0
344	20241004	130100	8898635	4095	4095	4095	4095	0
345	20241004	130000	8898635	4095	4095	4095	4095	0
346	20241004	125900	8898635	4095	4095	4095	4095	0
347	20241004	125800	8898635	4095	4095	4095	4095	0
348	20241004	125700	8898635	4095	4095	4095	4095	0
349	20241004	125600	8898635	4095	4095	4095	4095	0
350	20241004	125500	8898635	4095	4095	4095	4095	0
351	20241004	125400	8898635	4095	4095	4095	4095	0
352	20241004	125300	8898635	4095	4095	4095	4095	0
353	20241004	125200	8898635	4095	4095	4095	4095	0
354	20241004	125100	8898635	4095	4095	4095	4095	0
355	20241004	125000	8898635	4095	4095	4095	4095	0
356	20241004	124900	8898635	4095	4095	4095	4095	0
357	20241004	124800	8898635	4095	4095	4095	4095	0
358	20241004	124700	8898635	4095	4095	4095	4095	0
359	20241004	124600	8898635	4095	4095	4095	4095	0
360	20241004	124500	8898635	4095	4095	4095	4095	0
361	20241004	124400	8898635	4095	4095	4095	4095	0
362	20241004	124300	8898635	4095	4095	4095	4095	0
363	20241004	124200	8898635	4095	4095	4095	4095	0
364	20241004	124100	8898635	4095	4095	4095	4095	0
365	20241004	124000	8898635	4095	4095	4095	4095	0
366	20241004	123900	8898635	4095	4095	4095	4095	0
367	20241004	123800	8898635	4095	4095	4095	4095	0
368	20241004	123700	8898635	4095	4095	4095	4095	0
369	20241004	123600	8898635	4095	4095	4095	4095	0
370	20241004	123500	8898635	4095	4095	4095	4095	0
371	20241004	123400	8898635	4095	4095	4095	4095	0
372	20241004	123300	8898635	4095	4095	4095	4095	0
373	20241004	123200	8898635	4095	4095	4095	4095	0
374	20241004	123100	8898635	4095	4095	4095	4095	0
375	20241004	123000	8898635	4095	4095	4095	4095	0
376	20241004	122900	8898635	4095	4095	4095	4095	0
377	20241004	122800	8898635	4095	4095	4095	4095	0
378	20241004	122700	8898635	4095	4095	4095	4095	1
379	20241004	122600	8894540	4095	4095	4095	4095	0
380	20241004	122500	8894540	4095	4095	4095	4095	0
381	20241004	122400	8894540	4095	4095	4095	4095	0
382	20241004	122300	8894540	4095	4095	4095	4095	0
383	20241004	122200	8894540	4095	4095	4095	4095	0
384	20241004	122100	8894540	4095	4095	4095	4095	0
385	20241004	122000	8894540	4095	4095	4095	4095	0
386	20241004	121900	8894540	4095	4095	4095	4095	0
387	20241004	121800	8894540	4095	4095	4095	4095	0
388	20241004	121700	8894540	4095	4095	4095	4095	0
389	20241004	121600	8894540	4095	4095	4095	4095	0
390	20241004	121500	8894540	4095	4095	4095	4095	0
391	20241004	121400	8894540	4095	4095	4095	4095	1
392	20241004	121300	8890445	4095	4095	4095	4095	0
393	20241004	121200	8890445	4095	4095	4095	4095	0
394	20241004	121100	8890445	4095	4095	4095	4095	0
395	20241004	121000	8890445	4095	4095	4095	4095	0
396	20241004	120900	8890445	4095	4095	4095	4095	0
397	20241004	120800	8890445	4095	4095	4095	4095	0
398	20241004	120700	8890445	4095	4095	4095	4095	0
399	20241004	120600	8890445	4095	4095	4095	4095	0
400	20241004	120500	8890445	4095	4095	4095	4095	0
401	20241004	120400	8890445	4095	4095	4095	4095	0
402	20241004	120300	8890445	4095	4095	4095	4095	0
403	20241004	120200	8890445	4095	4095	4095	4095	0
404	20241004	120100	8890445	4095	4095	4095	4095	0
405	20241004	120000	8890445	4095	4095	4095	4095	0
406	20241004	115900	8890445	4095	4095	4095	4095	0
407	20241004	115800	8890445	4095	4095	4095	4095	0
408	20241004	115700	8890445	4095	4095	4095	4095	0
409	20241004	115600	8890445	4095	4095	4095	4095	0
410	20241004	115500	8890445	4095	4095	4095	4095	0
411	20241004	115400	8890445	4095	4095	4095	4095	0
412	20241004	115300	8890445	4095	4095	4095	4095	0
413	20241004	115200	8890445	4095	4095	4095	4095	1
414	20241004	115100	8886350	4075	4075	4075	4075	0
415	20241004	115000	8886350	4075	4075	4075	4075	0
416	20241004	114900	8886350	4075	4075	4075	4075	0
417	20241004	114800	8886350	4075	4075	4075	4075	0
418	20241004	114700	8886350	4075	4075	4075	4075	0
419	20241004	114600	8886350	4075	4075	4075	4075	0
420	20241004	114500	8886350	4075	4075	4075	4075	0
421	20241004	114400	8886350	4075	4075	4075	4075	0
422	20241004	114300	8886350	4075	4075	4075	4075	0
423	20241004	114200	8886350	4075	4075	4075	4075	0
424	20241004	114100	8886350	4075	4075	4075	4075	0
425	20241004	114000	8886350	4075	4075	4075	4075	0
426	20241004	113900	8886350	4075	4075	4075	4075	0
427	20241004	113800	8886350	4075	4075	4075	4075	0
428	20241004	113700	8886350	4075	4075	4075	4075	0
429	20241004	113600	8886350	4075	4075	4075	4075	3
430	20241004	113500	8874125	4090	4090	4090	4090	0
431	20241004	113400	8874125	4090	4090	4090	4090	0
432	20241004	113300	8874125	4090	4090	4090	4090	0
433	20241004	113200	8874125	4090	4090	4090	4090	0
434	20241004	113100	8874125	4090	4090	4090	4090	1
435	20241004	113000	8870035	4095	4095	4095	4095	0
436	20241004	112900	8870035	4095	4095	4095	4095	0
437	20241004	112800	8870035	4095	4095	4095	4095	0
438	20241004	112700	8870035	4095	4095	4095	4095	0
439	20241004	112600	8870035	4095	4095	4095	4095	0
440	20241004	112500	8870035	4095	4095	4095	4095	0
441	20241004	112400	8870035	4095	4095	4095	4095	0
442	20241004	112300	8870035	4095	4095	4095	4095	16
443	20241004	112200	8804515	4095	4095	4095	4095	15
444	20241004	112100	8743090	4095	4095	4095	4095	0
445	20241004	112000	8743090	4095	4095	4095	4095	0
446	20241004	111900	8743090	4095	4095	4095	4095	0
447	20241004	111800	8743090	4095	4095	4095	4095	0
448	20241004	111700	8743090	4095	4095	4095	4095	0
449	20241004	111600	8743090	4095	4095	4095	4095	0
450	20241004	111500	8743090	4095	4095	4095	4095	0
451	20241004	111400	8743090	4095	4095	4095	4095	0
452	20241004	111300	8743090	4095	4095	4095	4095	60
453	20241004	111200	8497390	4070	4070	4070	4070	0
454	20241004	111100	8497390	4070	4070	4070	4070	0
455	20241004	111000	8497390	4070	4070	4070	4070	0
456	20241004	110900	8497390	4070	4070	4070	4070	0
457	20241004	110800	8497390	4070	4070	4070	4070	0
458	20241004	110700	8497390	4070	4070	4070	4070	0
459	20241004	110600	8497390	4070	4070	4070	4070	0
460	20241004	110500	8497390	4070	4070	4070	4070	0
461	20241004	110400	8497390	4070	4070	4070	4070	6
462	20241004	110300	8472970	4070	4070	4070	4070	0
463	20241004	110200	8472970	4070	4070	4070	4070	0
464	20241004	110100	8472970	4070	4070	4070	4070	0
465	20241004	110000	8472970	4070	4070	4070	4070	0
466	20241004	105900	8472970	4070	4070	4070	4070	3
467	20241004	105800	8460760	4070	4070	4070	4070	6
468	20241004	105700	8436340	4070	4070	4070	4070	0
469	20241004	105600	8436340	4070	4095	4095	4070	6
470	20241004	105500	8411895	4035	4035	4035	4035	0
471	20241004	105400	8411895	4035	4035	4035	4035	0
472	20241004	105300	8411895	4035	4035	4035	4035	0
473	20241004	105200	8411895	4035	4035	4035	4035	0
474	20241004	105100	8411895	4035	4035	4035	4035	0
475	20241004	105000	8411895	4035	4035	4035	4035	0
476	20241004	104900	8411895	4035	4035	4035	4035	0
477	20241004	104800	8411895	4035	4090	4090	4035	100
478	20241004	104700	8005815	4090	4090	4090	4090	20
479	20241004	104600	7924015	4090	4090	4090	4090	0
480	20241004	104500	7924015	4090	4090	4090	4090	0
481	20241004	104400	7924015	4090	4090	4090	4090	0
482	20241004	104300	7924015	4090	4090	4090	4090	0
483	20241004	104200	7924015	4090	4090	4090	4090	0
484	20241004	104100	7924015	4090	4090	4090	4090	0
485	20241004	104000	7924015	4090	4090	4090	4090	0
486	20241004	103900	7924015	4090	4090	4090	4090	0
487	20241004	103800	7924015	4090	4090	4090	4090	50
488	20241004	103700	7719515	4085	4085	4085	4085	0
489	20241004	103600	7719515	4085	4085	4085	4085	0
490	20241004	103500	7719515	4085	4085	4085	4085	0
491	20241004	103400	7719515	4085	4085	4085	4085	0
492	20241004	103300	7719515	4085	4085	4085	4085	18
493	20241004	103200	7645985	4085	4085	4085	4085	37
494	20241004	103100	7494840	4085	4085	4085	4085	0
495	20241004	103000	7494840	4085	4085	4085	4085	0
496	20241004	102900	7494840	4085	4085	4085	4085	0
497	20241004	102800	7494840	4085	4085	4085	4085	0
498	20241004	102700	7494840	4085	4085	4085	4085	0
499	20241004	102600	7494840	4085	4085	4085	4085	0
500	20241004	102500	7494840	4085	4085	4085	4085	0
501	20241004	102400	7494840	4085	4085	4085	4085	0
502	20241004	102300	7494840	4085	4085	4085	4085	0
503	20241004	102200	7494840	4085	4085	4085	4085	0
504	20241004	102100	7494840	4085	4085	4085	4085	0
505	20241004	102000	7494840	4085	4085	4085	4085	0
506	20241004	101900	7494840	4085	4085	4085	4085	0
507	20241004	101800	7494840	4085	4085	4085	4085	0
508	20241004	101700	7494840	4085	4080	4085	4080	700
509	20241004	101600	4636315	4080	4080	4080	4080	50
510	20241004	101500	4432315	4080	4080	4080	4080	50
511	20241004	101400	4228315	4080	4080	4080	4080	0
512	20241004	101300	4228315	4080	4080	4080	4080	0
513	20241004	101200	4228315	4080	4080	4080	4080	0
514	20241004	101100	4228315	4080	4080	4080	4080	1
515	20241004	101000	4224235	4080	4080	4080	4080	0
516	20241004	100900	4224235	4080	4080	4080	4080	0
517	20241004	100800	4224235	4080	4080	4080	4080	0
518	20241004	100700	4224235	4080	4080	4080	4080	0
519	20241004	100600	4224235	4080	4080	4080	4080	0
520	20241004	100500	4224235	4080	4080	4080	4080	0
521	20241004	100400	4224235	4080	4080	4080	4080	1
522	20241004	100300	4220155	4080	4080	4080	4080	1
523	20241004	100200	4216075	4085	4085	4085	4085	0
524	20241004	100100	4216075	4085	4085	4085	4085	0
525	20241004	100000	4216075	4085	4085	4085	4085	0
526	20241004	095900	4216075	4085	4085	4085	4085	0
527	20241004	095800	4216075	4085	4085	4085	4085	0
528	20241004	095700	4216075	4085	4085	4085	4085	0
529	20241004	095600	4216075	4085	4085	4085	4085	0
530	20241004	095500	4216075	4085	4085	4085	4085	0
531	20241004	095400	4216075	4085	4085	4085	4085	0
532	20241004	095300	4216075	4085	4085	4085	4085	0
533	20241004	095200	4216075	4085	4085	4085	4085	0
534	20241004	095100	4216075	4085	4085	4085	4085	0
535	20241004	095000	4216075	4085	4085	4085	4085	0
536	20241004	094900	4216075	4085	4085	4085	4085	0
537	20241004	094800	4216075	4085	4085	4085	4085	0
538	20241004	094700	4216075	4085	4085	4085	4085	0
539	20241004	094600	4216075	4085	4085	4085	4085	0
540	20241004	094500	4216075	4085	4085	4085	4085	0
541	20241004	094400	4216075	4085	4085	4085	4085	0
542	20241004	094300	4216075	4085	4085	4085	4085	0
543	20241004	094200	4216075	4085	4085	4085	4085	0
544	20241004	094100	4216075	4085	4085	4085	4085	0
545	20241004	094000	4216075	4085	4085	4085	4085	0
546	20241004	093900	4216075	4085	4085	4085	4085	0
547	20241004	093800	4216075	4085	4085	4085	4085	0
548	20241004	093700	4216075	4085	4085	4085	4085	0
549	20241004	093600	4216075	4085	4085	4085	4085	0
550	20241004	093500	4216075	4085	4085	4085	4085	0
551	20241004	093400	4216075	4085	4085	4085	4085	0
552	20241004	093300	4216075	4085	4085	4085	4085	1
553	20241004	093200	4211990	4090	4090	4090	4090	0
554	20241004	093100	4211990	4090	4090	4090	4090	0
555	20241004	093000	4211990	4090	4090	4090	4090	0
556	20241004	092900	4211990	4090	4065	4090	4065	5
557	20241004	092800	4191640	4065	4065	4065	4065	0
558	20241004	092700	4191640	4065	4065	4065	4065	0
559	20241004	092600	4191640	4065	4065	4065	4065	1
560	20241004	092500	4187575	4115	4115	4115	4115	0
561	20241004	092400	4187575	4115	4115	4115	4115	0
562	20241004	092300	4187575	4115	4115	4115	4115	0
563	20241004	092200	4187575	4115	4115	4115	4115	0
564	20241004	092100	4187575	4115	4115	4115	4115	0
565	20241004	092000	4187575	4115	4115	4115	4115	0
566	20241004	091900	4187575	4115	4115	4115	4115	0
567	20241004	091800	4187575	4115	4115	4115	4115	0
568	20241004	091700	4187575	4115	4115	4115	4115	0
569	20241004	091600	4187575	4115	4115	4115	4115	0
570	20241004	091500	4187575	4115	4115	4115	4115	1
571	20241004	091400	4183460	4025	4090	4090	4010	996
572	20241004	091300	159540	4120	4120	4120	4120	0
573	20241004	091200	159540	4120	4120	4120	4120	0
574	20241004	091100	159540	4120	4120	4120	4120	0
575	20241004	091000	159540	4120	4120	4120	4120	0
576	20241004	090900	159540	4120	4120	4120	4120	0
577	20241004	090800	159540	4120	4120	4120	4120	0
578	20241004	090700	159540	4120	4120	4120	4120	1
579	20241004	090600	155420	4090	4090	4090	4090	0
580	20241004	090500	155420	4090	4090	4090	4090	0
581	20241004	090400	155420	4090	4090	4090	4090	0
582	20241004	090300	155420	4090	4090	4090	4090	0
583	20241004	090200	155420	4090	4090	4090	4090	0
584	20241004	090100	155420	4090	4090	4090	4090	0
585	20241004	090000	155420	4090	4090	4090	4090	38