KissMeData/017480/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190300	120717410	4600	4600	4600	4600	1743
3	20241004	190200	120717410	4600	4600	4600	4600	0
4	20241004	190100	120717410	4600	4600	4600	4600	0
5	20241004	190000	120717410	4600	4600	4600	4600	0
6	20241004	185900	120717410	4600	4600	4600	4600	0
7	20241004	185800	120717410	4600	4600	4600	4600	0
8	20241004	185700	120717410	4600	4600	4600	4600	0
9	20241004	185600	120717410	4600	4600	4600	4600	0
10	20241004	185500	120717410	4600	4600	4600	4600	0
11	20241004	185400	120717410	4600	4600	4600	4600	0
12	20241004	185300	120717410	4600	4600	4600	4600	0
13	20241004	185200	120717410	4600	4600	4600	4600	0
14	20241004	185100	120717410	4600	4600	4600	4600	0
15	20241004	185000	120717410	4600	4600	4600	4600	0
16	20241004	184900	120717410	4600	4600	4600	4600	0
17	20241004	184800	120717410	4600	4600	4600	4600	0
18	20241004	184700	120717410	4600	4600	4600	4600	0
19	20241004	184600	120717410	4600	4600	4600	4600	0
20	20241004	184500	120717410	4600	4600	4600	4600	0
21	20241004	184400	120717410	4600	4600	4600	4600	0
22	20241004	184300	120717410	4600	4600	4600	4600	0
23	20241004	184200	120717410	4600	4600	4600	4600	0
24	20241004	184100	120717410	4600	4600	4600	4600	0
25	20241004	184000	120717410	4600	4600	4600	4600	0
26	20241004	183900	120717410	4600	4600	4600	4600	0
27	20241004	183800	120717410	4600	4600	4600	4600	0
28	20241004	183700	120717410	4600	4600	4600	4600	0
29	20241004	183600	120717410	4600	4600	4600	4600	0
30	20241004	183500	120717410	4600	4600	4600	4600	0
31	20241004	183400	120717410	4600	4600	4600	4600	0
32	20241004	183300	120717410	4600	4600	4600	4600	1743
33	20241004	183200	120717410	4600	4600	4600	4600	0
34	20241004	183100	120717410	4600	4600	4600	4600	0
35	20241004	183000	120717410	4600	4600	4600	4600	0
36	20241004	182900	120717410	4600	4600	4600	4600	0
37	20241004	182800	120717410	4600	4600	4600	4600	0
38	20241004	182700	120717410	4600	4600	4600	4600	0
39	20241004	182600	120717410	4600	4600	4600	4600	0
40	20241004	182500	120717410	4600	4600	4600	4600	0
41	20241004	182400	120717410	4600	4600	4600	4600	0
42	20241004	182300	120717410	4600	4600	4600	4600	0
43	20241004	182200	120717410	4600	4600	4600	4600	0
44	20241004	182100	120717410	4600	4600	4600	4600	0
45	20241004	182000	120717410	4600	4600	4600	4600	0
46	20241004	181900	120717410	4600	4600	4600	4600	0
47	20241004	181800	120717410	4600	4600	4600	4600	0
48	20241004	181700	120717410	4600	4600	4600	4600	0
49	20241004	181600	120717410	4600	4600	4600	4600	0
50	20241004	181500	120717410	4600	4600	4600	4600	0
51	20241004	181400	120717410	4600	4600	4600	4600	0
52	20241004	181300	120717410	4600	4600	4600	4600	0
53	20241004	181200	120717410	4600	4600	4600	4600	0
54	20241004	181100	120717410	4600	4600	4600	4600	0
55	20241004	181000	120717410	4600	4600	4600	4600	0
56	20241004	180900	120717410	4600	4600	4600	4600	0
57	20241004	180800	120717410	4600	4600	4600	4600	0
58	20241004	180700	120717410	4600	4600	4600	4600	0
59	20241004	180600	120717410	4600	4600	4600	4600	0
60	20241004	180500	120717410	4600	4600	4600	4600	0
61	20241004	180400	120717410	4600	4600	4600	4600	0
62	20241004	180300	120717410	4600	4600	4600	4600	1743
63	20241004	180200	120717410	4600	4600	4600	4600	0
64	20241004	180100	120717410	4600	4600	4600	4600	0
65	20241004	180000	120717410	4600	4600	4600	4600	0
66	20241004	175900	120717410	4600	4600	4600	4600	0
67	20241004	175800	120717410	4600	4600	4600	4600	0
68	20241004	175700	120717410	4600	4600	4600	4600	0
69	20241004	175600	120717410	4600	4600	4600	4600	0
70	20241004	175500	120717410	4600	4600	4600	4600	0
71	20241004	175400	120717410	4600	4600	4600	4600	0
72	20241004	175300	120717410	4600	4600	4600	4600	0
73	20241004	175200	120717410	4600	4600	4600	4600	0
74	20241004	175100	120717410	4600	4600	4600	4600	0
75	20241004	175000	120717410	4600	4600	4600	4600	0
76	20241004	174900	120717410	4600	4600	4600	4600	0
77	20241004	174800	120717410	4600	4600	4600	4600	0
78	20241004	174700	120717410	4600	4600	4600	4600	0
79	20241004	174600	120717410	4600	4600	4600	4600	0
80	20241004	174500	120717410	4600	4600	4600	4600	0
81	20241004	174400	120717410	4600	4600	4600	4600	0
82	20241004	174300	120717410	4600	4600	4600	4600	0
83	20241004	174200	120717410	4600	4600	4600	4600	0
84	20241004	174100	120717410	4600	4600	4600	4600	0
85	20241004	174000	120717410	4600	4600	4600	4600	0
86	20241004	173900	120717410	4600	4600	4600	4600	0
87	20241004	173800	120717410	4600	4600	4600	4600	0
88	20241004	173700	120717410	4600	4600	4600	4600	0
89	20241004	173600	120717410	4600	4600	4600	4600	0
90	20241004	173500	120717410	4600	4600	4600	4600	0
91	20241004	173400	120717410	4600	4600	4600	4600	0
92	20241004	173300	120717410	4600	4600	4600	4600	1743
93	20241004	173200	120717410	4600	4600	4600	4600	0
94	20241004	173100	120717410	4600	4600	4600	4600	0
95	20241004	173000	120717410	4600	4600	4600	4600	0
96	20241004	172900	120717410	4600	4600	4600	4600	0
97	20241004	172800	120717410	4600	4600	4600	4600	0
98	20241004	172700	120717410	4600	4600	4600	4600	0
99	20241004	172600	120717410	4600	4600	4600	4600	0
100	20241004	172500	120717410	4600	4600	4600	4600	0
101	20241004	172400	120717410	4600	4600	4600	4600	0
102	20241004	172300	120717410	4600	4600	4600	4600	0
103	20241004	172200	120717410	4600	4600	4600	4600	0
104	20241004	172100	120717410	4600	4600	4600	4600	0
105	20241004	172000	120717410	4600	4600	4600	4600	0
106	20241004	171900	120717410	4600	4600	4600	4600	0
107	20241004	171800	120717410	4600	4600	4600	4600	0
108	20241004	171700	120717410	4600	4600	4600	4600	0
109	20241004	171600	120717410	4600	4600	4600	4600	0
110	20241004	171500	120717410	4600	4600	4600	4600	0
111	20241004	171400	120717410	4600	4600	4600	4600	0
112	20241004	171300	120717410	4600	4600	4600	4600	0
113	20241004	171200	120717410	4600	4600	4600	4600	0
114	20241004	171100	120717410	4600	4600	4600	4600	0
115	20241004	171000	120717410	4600	4600	4600	4600	0
116	20241004	170900	120717410	4600	4600	4600	4600	0
117	20241004	170800	120717410	4600	4600	4600	4600	0
118	20241004	170700	120717410	4600	4600	4600	4600	0
119	20241004	170600	120717410	4600	4600	4600	4600	0
120	20241004	170500	120717410	4600	4600	4600	4600	0
121	20241004	170400	120717410	4600	4600	4600	4600	0
122	20241004	170300	120717410	4600	4600	4600	4600	1743
123	20241004	170200	120717410	4600	4600	4600	4600	0
124	20241004	170100	120717410	4600	4600	4600	4600	0
125	20241004	170000	120717410	4600	4600	4600	4600	0
126	20241004	165900	120717410	4600	4600	4600	4600	0
127	20241004	165800	120717410	4600	4600	4600	4600	0
128	20241004	165700	120717410	4600	4600	4600	4600	0
129	20241004	165600	120717410	4600	4600	4600	4600	0
130	20241004	165500	120717410	4600	4600	4600	4600	0
131	20241004	165400	120717410	4600	4600	4600	4600	0
132	20241004	165300	120717410	4600	4600	4600	4600	0
133	20241004	165200	120717410	4600	4600	4600	4600	0
134	20241004	165100	120717410	4600	4600	4600	4600	0
135	20241004	165000	120717410	4600	4600	4600	4600	0
136	20241004	164900	120717410	4600	4600	4600	4600	0
137	20241004	164800	120717410	4600	4600	4600	4600	0
138	20241004	164700	120717410	4600	4600	4600	4600	0
139	20241004	164600	120717410	4600	4600	4600	4600	0
140	20241004	164500	120717410	4600	4600	4600	4600	0
141	20241004	164400	120717410	4600	4600	4600	4600	0
142	20241004	164300	120717410	4600	4600	4600	4600	0
143	20241004	164200	120717410	4600	4600	4600	4600	0
144	20241004	164100	120717410	4600	4600	4600	4600	0
145	20241004	164000	120717410	4600	4600	4600	4600	0
146	20241004	163900	120717410	4600	4600	4600	4600	0
147	20241004	163800	120717410	4600	4600	4600	4600	0
148	20241004	163700	120717410	4600	4600	4600	4600	0
149	20241004	163600	120717410	4600	4600	4600	4600	0
150	20241004	163500	120717410	4600	4600	4600	4600	0
151	20241004	163400	120717410	4600	4600	4600	4600	0
152	20241004	163300	120717410	4600	4600	4600	4600	1743
153	20241004	163200	120717410	4600	4600	4600	4600	0
154	20241004	163100	120717410	4600	4600	4600	4600	0
155	20241004	163000	120717410	4600	4600	4600	4600	0
156	20241004	162900	120717410	4600	4600	4600	4600	0
157	20241004	162800	120717410	4600	4600	4600	4600	0
158	20241004	162700	120717410	4600	4600	4600	4600	0
159	20241004	162600	120717410	4600	4600	4600	4600	0
160	20241004	162500	120717410	4600	4600	4600	4600	0
161	20241004	162400	120717410	4600	4600	4600	4600	0
162	20241004	162300	120717410	4600	4600	4600	4600	0
163	20241004	162200	120717410	4600	4600	4600	4600	0
164	20241004	162100	120717410	4600	4600	4600	4600	0
165	20241004	162000	120717410	4600	4600	4600	4600	0
166	20241004	161900	120717410	4600	4600	4600	4600	0
167	20241004	161800	120717410	4600	4600	4600	4600	0
168	20241004	161700	120717410	4600	4600	4600	4600	0
169	20241004	161600	120717410	4600	4600	4600	4600	0
170	20241004	161500	120717410	4600	4600	4600	4600	0
171	20241004	161400	120717410	4600	4600	4600	4600	0
172	20241004	161300	120717410	4600	4600	4600	4600	0
173	20241004	161200	120717410	4600	4600	4600	4600	0
174	20241004	161100	120717410	4600	4600	4600	4600	0
175	20241004	161000	120717410	4600	4600	4600	4600	0
176	20241004	160900	120717410	4600	4600	4600	4600	0
177	20241004	160800	120717410	4600	4600	4600	4600	0
178	20241004	160700	120717410	4600	4600	4600	4600	0
179	20241004	160600	120717410	4600	4600	4600	4600	0
180	20241004	160500	120717410	4600	4600	4600	4600	0
181	20241004	160400	120717410	4600	4600	4600	4600	0
182	20241004	160300	120717410	4600	4600	4600	4600	1743
183	20241004	160200	120717410	4600	4600	4600	4600	0
184	20241004	160100	120717410	4600	4600	4600	4600	0
185	20241004	160000	120717410	4600	4600	4600	4600	0
186	20241004	155900	120717410	4600	4600	4600	4600	0
187	20241004	155800	120717410	4600	4600	4600	4600	0
188	20241004	155700	120717410	4600	4600	4600	4600	0
189	20241004	155600	120717410	4600	4600	4600	4600	0
190	20241004	155500	120717410	4600	4600	4600	4600	0
191	20241004	155400	120717410	4600	4600	4600	4600	0
192	20241004	155300	120717410	4600	4600	4600	4600	0
193	20241004	155200	120717410	4600	4600	4600	4600	0
194	20241004	155100	120717410	4600	4600	4600	4600	0
195	20241004	155000	120717410	4600	4600	4600	4600	0
196	20241004	154900	120717410	4600	4600	4600	4600	0
197	20241004	154800	120717410	4600	4600	4600	4600	0
198	20241004	154700	120717410	4600	4600	4600	4600	0
199	20241004	154600	120717410	4600	4600	4600	4600	0
200	20241004	154500	120717410	4600	4600	4600	4600	0
201	20241004	154400	120717410	4600	4600	4600	4600	0
202	20241004	154300	120717410	4600	4600	4600	4600	0
203	20241004	154200	120717410	4600	4600	4600	4600	0
204	20241004	154100	120717410	4600	4600	4600	4600	0
205	20241004	154000	120717410	4600	4600	4600	4600	0
206	20241004	153900	120717410	4600	4600	4600	4600	0
207	20241004	153800	120717410	4600	4600	4600	4600	0
208	20241004	153700	120717410	4600	4600	4600	4600	0
209	20241004	153600	120717410	4600	4600	4600	4600	0
210	20241004	153500	120717410	4600	4600	4600	4600	0
211	20241004	153400	120717410	4600	4600	4600	4600	0
212	20241004	153300	120717410	4600	4600	4600	4600	1743
213	20241004	153200	120717410	4600	4600	4600	4600	0
214	20241004	153100	120717410	4600	4600	4600	4600	0
215	20241004	153000	120717410	4600	4600	4600	4600	1743
216	20241004	152900	112699610	4615	4615	4615	4615	0
217	20241004	152800	112699610	4615	4615	4615	4615	0
218	20241004	152700	112699610	4615	4615	4615	4615	0
219	20241004	152600	112699610	4615	4615	4615	4615	0
220	20241004	152500	112699610	4615	4615	4615	4615	0
221	20241004	152400	112699610	4615	4615	4615	4615	0
222	20241004	152300	112699610	4615	4615	4615	4615	0
223	20241004	152200	112699610	4615	4615	4615	4615	0
224	20241004	152100	112699610	4615	4615	4615	4615	0
225	20241004	152000	112699610	4615	4615	4615	4615	0
226	20241004	151900	112699610	4615	4615	4615	4615	0
227	20241004	151800	112699610	4615	4615	4615	4615	0
228	20241004	151700	112699610	4615	4615	4615	4615	0
229	20241004	151600	112699610	4615	4615	4615	4615	0
230	20241004	151500	112699610	4615	4615	4615	4615	0
231	20241004	151400	112699610	4615	4605	4615	4605	3
232	20241004	151300	112685775	4615	4615	4615	4615	0
233	20241004	151200	112685775	4615	4615	4615	4615	1
234	20241004	151100	112681160	4615	4615	4615	4615	0
235	20241004	151000	112681160	4615	4615	4615	4615	1
236	20241004	150900	112676545	4610	4610	4610	4610	0
237	20241004	150800	112676545	4610	4610	4610	4610	41
238	20241004	150700	112487535	4615	4615	4615	4615	0
239	20241004	150600	112487535	4615	4615	4615	4615	0
240	20241004	150500	112487535	4615	4615	4615	4615	0
241	20241004	150400	112487535	4615	4615	4615	4615	0
242	20241004	150300	112487535	4615	4615	4615	4615	0
243	20241004	150200	112487535	4615	4615	4615	4615	0
244	20241004	150100	112487535	4615	4615	4615	4615	126
245	20241004	150000	111906045	4615	4615	4615	4615	0
246	20241004	145900	111906045	4615	4615	4615	4615	0
247	20241004	145800	111906045	4615	4615	4615	4615	0
248	20241004	145700	111906045	4615	4615	4615	4615	0
249	20241004	145600	111906045	4615	4615	4615	4615	0
250	20241004	145500	111906045	4615	4615	4615	4615	0
251	20241004	145400	111906045	4615	4615	4615	4615	3
252	20241004	145300	111892200	4605	4605	4605	4605	438
253	20241004	145200	109875210	4620	4620	4620	4620	0
254	20241004	145100	109875210	4620	4620	4620	4620	0
255	20241004	145000	109875210	4620	4620	4620	4620	11
256	20241004	144900	109824390	4620	4620	4620	4620	0
257	20241004	144800	109824390	4620	4620	4620	4620	0
258	20241004	144700	109824390	4620	4620	4620	4620	0
259	20241004	144600	109824390	4620	4620	4620	4620	0
260	20241004	144500	109824390	4620	4620	4620	4620	0
261	20241004	144400	109824390	4620	4620	4620	4620	2
262	20241004	144300	109815150	4605	4605	4605	4605	9
263	20241004	144200	109773705	4620	4620	4620	4620	2
264	20241004	144100	109764465	4610	4610	4610	4610	0
265	20241004	144000	109764465	4610	4610	4610	4610	0
266	20241004	143900	109764465	4610	4610	4610	4610	0
267	20241004	143800	109764465	4610	4610	4610	4610	127
268	20241004	143700	109178995	4630	4630	4630	4630	0
269	20241004	143600	109178995	4630	4630	4630	4630	0
270	20241004	143500	109178995	4630	4630	4630	4630	0
271	20241004	143400	109178995	4630	4625	4630	4625	128
272	20241004	143300	108586750	4630	4630	4630	4630	0
273	20241004	143200	108586750	4630	4630	4630	4630	10
274	20241004	143100	108540450	4630	4630	4630	4630	0
275	20241004	143000	108540450	4630	4630	4630	4630	1
276	20241004	142900	108535820	4630	4630	4630	4630	0
277	20241004	142800	108535820	4630	4630	4630	4630	0
278	20241004	142700	108535820	4630	4630	4630	4630	4
279	20241004	142600	108517300	4610	4610	4610	4610	0
280	20241004	142500	108517300	4610	4610	4610	4610	0
281	20241004	142400	108517300	4610	4610	4610	4610	0
282	20241004	142300	108517300	4610	4610	4610	4610	0
283	20241004	142200	108517300	4610	4610	4610	4610	0
284	20241004	142100	108517300	4610	4610	4610	4610	0
285	20241004	142000	108517300	4610	4610	4610	4610	0
286	20241004	141900	108517300	4610	4610	4610	4610	0
287	20241004	141800	108517300	4610	4610	4610	4610	0
288	20241004	141700	108517300	4610	4610	4610	4610	0
289	20241004	141600	108517300	4610	4610	4610	4610	0
290	20241004	141500	108517300	4610	4610	4610	4610	0
291	20241004	141400	108517300	4610	4610	4610	4610	0
292	20241004	141300	108517300	4610	4610	4610	4610	0
293	20241004	141200	108517300	4610	4610	4610	4610	0
294	20241004	141100	108517300	4610	4610	4610	4610	0
295	20241004	141000	108517300	4610	4620	4620	4610	1200
296	20241004	140900	102985055	4630	4630	4630	4630	11
297	20241004	140800	102934125	4630	4630	4630	4630	0
298	20241004	140700	102934125	4630	4630	4630	4630	0
299	20241004	140600	102934125	4630	4630	4630	4630	0
300	20241004	140500	102934125	4630	4630	4630	4630	0
301	20241004	140400	102934125	4630	4630	4630	4630	20
302	20241004	140300	102841525	4620	4625	4625	4620	38
303	20241004	140200	102665835	4630	4630	4630	4630	1
304	20241004	140100	102661205	4630	4630	4630	4630	0
305	20241004	140000	102661205	4630	4630	4630	4630	0
306	20241004	135900	102661205	4630	4630	4630	4630	0
307	20241004	135800	102661205	4630	4630	4630	4630	0
308	20241004	135700	102661205	4630	4630	4630	4630	0
309	20241004	135600	102661205	4630	4630	4630	4630	0
310	20241004	135500	102661205	4630	4630	4630	4630	0
311	20241004	135400	102661205	4630	4630	4630	4630	0
312	20241004	135300	102661205	4630	4630	4630	4630	0
313	20241004	135200	102661205	4630	4630	4630	4630	0
314	20241004	135100	102661205	4630	4630	4630	4630	0
315	20241004	135000	102661205	4630	4630	4630	4630	0
316	20241004	134900	102661205	4630	4630	4630	4630	0
317	20241004	134800	102661205	4630	4630	4630	4630	0
318	20241004	134700	102661205	4630	4630	4630	4630	21
319	20241004	134600	102563975	4635	4635	4635	4635	0
320	20241004	134500	102563975	4635	4635	4635	4635	0
321	20241004	134400	102563975	4635	4635	4635	4635	0
322	20241004	134300	102563975	4635	4635	4635	4635	0
323	20241004	134200	102563975	4635	4635	4635	4635	0
324	20241004	134100	102563975	4635	4635	4635	4635	0
325	20241004	134000	102563975	4635	4635	4635	4635	0
326	20241004	133900	102563975	4635	4635	4635	4635	0
327	20241004	133800	102563975	4635	4635	4635	4635	0
328	20241004	133700	102563975	4635	4635	4635	4635	0
329	20241004	133600	102563975	4635	4635	4635	4635	11
330	20241004	133500	102512990	4635	4635	4635	4635	0
331	20241004	133400	102512990	4635	4635	4635	4635	0
332	20241004	133300	102512990	4635	4635	4635	4635	0
333	20241004	133200	102512990	4635	4635	4635	4635	0
334	20241004	133100	102512990	4635	4635	4635	4635	0
335	20241004	133000	102512990	4635	4635	4635	4635	0
336	20241004	132900	102512990	4635	4635	4635	4635	0
337	20241004	132800	102512990	4635	4635	4635	4635	0
338	20241004	132700	102512990	4635	4635	4635	4635	0
339	20241004	132600	102512990	4635	4635	4635	4635	1
340	20241004	132500	102508355	4635	4635	4635	4635	0
341	20241004	132400	102508355	4635	4635	4635	4635	0
342	20241004	132300	102508355	4635	4635	4635	4635	0
343	20241004	132200	102508355	4635	4635	4635	4635	0
344	20241004	132100	102508355	4635	4635	4635	4635	0
345	20241004	132000	102508355	4635	4635	4635	4635	0
346	20241004	131900	102508355	4635	4635	4635	4635	0
347	20241004	131800	102508355	4635	4635	4635	4635	0
348	20241004	131700	102508355	4635	4635	4635	4635	0
349	20241004	131600	102508355	4635	4635	4635	4635	0
350	20241004	131500	102508355	4635	4635	4635	4635	0
351	20241004	131400	102508355	4635	4635	4635	4635	21
352	20241004	131300	102411020	4630	4630	4630	4630	0
353	20241004	131200	102411020	4630	4630	4630	4630	0
354	20241004	131100	102411020	4630	4630	4630	4630	0
355	20241004	131000	102411020	4630	4630	4630	4630	0
356	20241004	130900	102411020	4630	4630	4630	4630	0
357	20241004	130800	102411020	4630	4630	4630	4630	0
358	20241004	130700	102411020	4630	4630	4630	4630	0
359	20241004	130600	102411020	4630	4630	4630	4630	0
360	20241004	130500	102411020	4630	4630	4630	4630	0
361	20241004	130400	102411020	4630	4630	4630	4630	0
362	20241004	130300	102411020	4630	4630	4630	4630	0
363	20241004	130200	102411020	4630	4630	4630	4630	0
364	20241004	130100	102411020	4630	4630	4630	4630	0
365	20241004	130000	102411020	4630	4630	4630	4630	11
366	20241004	125900	102360090	4635	4635	4635	4635	0
367	20241004	125800	102360090	4635	4635	4635	4635	0
368	20241004	125700	102360090	4635	4635	4635	4635	107
369	20241004	125600	101864145	4635	4635	4635	4635	0
370	20241004	125500	101864145	4635	4635	4635	4635	0
371	20241004	125400	101864145	4635	4635	4635	4635	0
372	20241004	125300	101864145	4635	4635	4635	4635	0
373	20241004	125200	101864145	4635	4635	4635	4635	0
374	20241004	125100	101864145	4635	4635	4635	4635	0
375	20241004	125000	101864145	4635	4635	4635	4635	0
376	20241004	124900	101864145	4635	4635	4635	4635	0
377	20241004	124800	101864145	4635	4635	4635	4635	5
378	20241004	124700	101840970	4635	4635	4635	4635	10
379	20241004	124600	101794620	4635	4635	4635	4635	0
380	20241004	124500	101794620	4635	4635	4635	4635	0
381	20241004	124400	101794620	4635	4635	4635	4635	0
382	20241004	124300	101794620	4635	4635	4635	4635	0
383	20241004	124200	101794620	4635	4640	4640	4635	274
384	20241004	124100	100523920	4660	4655	4660	4655	96
385	20241004	124000	100076585	4645	4645	4645	4645	4
386	20241004	123900	100058005	4645	4645	4645	4645	0
387	20241004	123800	100058005	4645	4645	4645	4645	0
388	20241004	123700	100058005	4645	4645	4645	4645	0
389	20241004	123600	100058005	4645	4645	4645	4645	0
390	20241004	123500	100058005	4645	4645	4645	4645	5
391	20241004	123400	100034780	4645	4645	4645	4645	0
392	20241004	123300	100034780	4645	4645	4645	4645	0
393	20241004	123200	100034780	4645	4645	4645	4645	0
394	20241004	123100	100034780	4645	4645	4645	4645	0
395	20241004	123000	100034780	4645	4645	4645	4645	0
396	20241004	122900	100034780	4645	4645	4645	4645	0
397	20241004	122800	100034780	4645	4645	4645	4645	0
398	20241004	122700	100034780	4645	4645	4645	4645	0
399	20241004	122600	100034780	4645	4645	4645	4645	0
400	20241004	122500	100034780	4645	4640	4645	4640	2
401	20241004	122400	100025495	4645	4645	4645	4645	0
402	20241004	122300	100025495	4645	4645	4645	4645	0
403	20241004	122200	100025495	4645	4645	4645	4645	0
404	20241004	122100	100025495	4645	4645	4645	4645	0
405	20241004	122000	100025495	4645	4645	4645	4645	0
406	20241004	121900	100025495	4645	4645	4645	4645	0
407	20241004	121800	100025495	4645	4645	4645	4645	0
408	20241004	121700	100025495	4645	4645	4645	4645	0
409	20241004	121600	100025495	4645	4645	4645	4645	0
410	20241004	121500	100025495	4645	4645	4645	4645	0
411	20241004	121400	100025495	4645	4645	4645	4645	20
412	20241004	121300	99932595	4645	4645	4645	4645	0
413	20241004	121200	99932595	4645	4645	4645	4645	0
414	20241004	121100	99932595	4645	4645	4645	4645	0
415	20241004	121000	99932595	4645	4645	4645	4645	0
416	20241004	120900	99932595	4645	4645	4645	4645	0
417	20241004	120800	99932595	4645	4645	4645	4645	0
418	20241004	120700	99932595	4645	4645	4645	4645	20
419	20241004	120600	99839695	4645	4645	4645	4645	20
420	20241004	120500	99746795	4645	4645	4645	4645	0
421	20241004	120400	99746795	4645	4645	4645	4645	0
422	20241004	120300	99746795	4645	4645	4645	4645	0
423	20241004	120200	99746795	4645	4645	4645	4645	0
424	20241004	120100	99746795	4645	4645	4645	4645	0
425	20241004	120000	99746795	4645	4645	4645	4645	1
426	20241004	115900	99742150	4645	4645	4645	4645	0
427	20241004	115800	99742150	4645	4645	4645	4645	0
428	20241004	115700	99742150	4645	4655	4655	4645	429
429	20241004	115600	97746145	4655	4655	4655	4655	13
430	20241004	115500	97685630	4655	4655	4655	4655	35
431	20241004	115400	97522705	4645	4645	4645	4645	1
432	20241004	115300	97518060	4645	4645	4645	4645	0
433	20241004	115200	97518060	4645	4645	4645	4645	0
434	20241004	115100	97518060	4645	4645	4645	4645	0
435	20241004	115000	97518060	4645	4645	4645	4645	0
436	20241004	114900	97518060	4645	4645	4645	4645	0
437	20241004	114800	97518060	4645	4645	4645	4645	0
438	20241004	114700	97518060	4645	4645	4645	4645	0
439	20241004	114600	97518060	4645	4645	4645	4645	0
440	20241004	114500	97518060	4645	4645	4645	4645	0
441	20241004	114400	97518060	4645	4645	4645	4645	0
442	20241004	114300	97518060	4645	4645	4645	4645	0
443	20241004	114200	97518060	4645	4645	4645	4645	0
444	20241004	114100	97518060	4645	4645	4645	4645	0
445	20241004	114000	97518060	4645	4645	4645	4645	0
446	20241004	113900	97518060	4645	4635	4645	4635	9
447	20241004	113800	97476325	4635	4635	4635	4635	20
448	20241004	113700	97383625	4615	4615	4615	4615	0
449	20241004	113600	97383625	4615	4615	4615	4615	0
450	20241004	113500	97383625	4615	4615	4615	4615	0
451	20241004	113400	97383625	4615	4615	4615	4615	0
452	20241004	113300	97383625	4615	4615	4615	4615	0
453	20241004	113200	97383625	4615	4615	4615	4615	0
454	20241004	113100	97383625	4615	4615	4615	4615	0
455	20241004	113000	97383625	4615	4615	4615	4615	0
456	20241004	112900	97383625	4615	4615	4615	4615	0
457	20241004	112800	97383625	4615	4615	4615	4615	0
458	20241004	112700	97383625	4615	4615	4615	4615	0
459	20241004	112600	97383625	4615	4615	4615	4615	22
460	20241004	112500	97282095	4615	4615	4615	4615	278
461	20241004	112400	95999125	4615	4615	4615	4615	236
462	20241004	112300	94909985	4620	4625	4625	4620	172
463	20241004	112200	94114630	4625	4625	4625	4625	258
464	20241004	112100	92921380	4625	4625	4625	4625	100
465	20241004	112000	92458880	4625	4625	4625	4625	0
466	20241004	111900	92458880	4625	4625	4625	4625	0
467	20241004	111800	92458880	4625	4625	4625	4625	0
468	20241004	111700	92458880	4625	4625	4625	4625	0
469	20241004	111600	92458880	4625	4625	4625	4625	0
470	20241004	111500	92458880	4625	4625	4625	4625	0
471	20241004	111400	92458880	4625	4625	4625	4625	0
472	20241004	111300	92458880	4625	4625	4625	4625	14
473	20241004	111200	92394130	4610	4610	4610	4610	0
474	20241004	111100	92394130	4610	4610	4610	4610	0
475	20241004	111000	92394130	4610	4610	4610	4610	2
476	20241004	110900	92384910	4610	4620	4620	4610	248
477	20241004	110800	91241110	4620	4620	4620	4620	0
478	20241004	110700	91241110	4620	4620	4620	4620	0
479	20241004	110600	91241110	4620	4620	4620	4620	0
480	20241004	110500	91241110	4620	4620	4620	4620	0
481	20241004	110400	91241110	4620	4620	4620	4620	0
482	20241004	110300	91241110	4620	4620	4620	4620	0
483	20241004	110200	91241110	4620	4620	4620	4620	0
484	20241004	110100	91241110	4620	4620	4620	4620	0
485	20241004	110000	91241110	4620	4620	4620	4620	110
486	20241004	105900	90732910	4650	4650	4650	4650	0
487	20241004	105800	90732910	4650	4650	4650	4650	0
488	20241004	105700	90732910	4650	4650	4650	4650	0
489	20241004	105600	90732910	4650	4650	4650	4650	0
490	20241004	105500	90732910	4650	4650	4650	4650	0
491	20241004	105400	90732910	4650	4650	4650	4650	0
492	20241004	105300	90732910	4650	4650	4650	4650	1
493	20241004	105200	90728260	4650	4650	4650	4650	0
494	20241004	105100	90728260	4650	4650	4650	4650	45
495	20241004	105000	90519010	4610	4615	4615	4610	51
496	20241004	104900	90283780	4655	4655	4655	4655	0
497	20241004	104800	90283780	4655	4620	4660	4620	2001
498	20241004	104700	80980300	4605	4605	4605	4605	25
499	20241004	104600	80865175	4605	4605	4605	4605	20
500	20241004	104500	80773075	4605	4615	4615	4605	355
501	20241004	104400	79137695	4615	4615	4615	4615	0
502	20241004	104300	79137695	4615	4615	4615	4615	0
503	20241004	104200	79137695	4615	4615	4615	4615	0
504	20241004	104100	79137695	4615	4615	4615	4615	0
505	20241004	104000	79137695	4615	4615	4615	4615	0
506	20241004	103900	79137695	4615	4615	4615	4615	11
507	20241004	103800	79086930	4610	4610	4610	4610	0
508	20241004	103700	79086930	4610	4610	4610	4610	0
509	20241004	103600	79086930	4610	4605	4610	4605	8
510	20241004	103500	79050060	4605	4620	4620	4605	1100
511	20241004	103400	73983545	4640	4640	4640	4640	0
512	20241004	103300	73983545	4640	4640	4640	4640	1
513	20241004	103200	73978905	4640	4640	4640	4640	0
514	20241004	103100	73978905	4640	4640	4640	4640	0
515	20241004	103000	73978905	4640	4640	4640	4640	0
516	20241004	102900	73978905	4640	4640	4640	4640	0
517	20241004	102800	73978905	4640	4640	4640	4640	0
518	20241004	102700	73978905	4640	4640	4640	4640	1
519	20241004	102600	73974265	4645	4645	4645	4645	0
520	20241004	102500	73974265	4645	4645	4645	4645	100
521	20241004	102400	73509765	4645	4645	4645	4645	3
522	20241004	102300	73495830	4610	4610	4610	4610	0
523	20241004	102200	73495830	4610	4610	4610	4610	0
524	20241004	102100	73495830	4610	4610	4610	4610	0
525	20241004	102000	73495830	4610	4610	4610	4610	39
526	20241004	101900	73316040	4610	4620	4620	4610	868
527	20241004	101800	69311510	4645	4645	4645	4645	0
528	20241004	101700	69311510	4645	4645	4645	4645	0
529	20241004	101600	69311510	4645	4645	4645	4645	0
530	20241004	101500	69311510	4645	4645	4645	4645	5
531	20241004	101400	69288285	4615	4615	4615	4615	0
532	20241004	101300	69288285	4615	4620	4620	4615	201
533	20241004	101200	68359875	4630	4615	4630	4615	551
534	20241004	101100	65813185	4630	4645	4650	4610	4287
535	20241004	101000	46038120	4665	4665	4665	4665	12
536	20241004	100900	45982140	4665	4645	4670	4645	266
537	20241004	100800	44746450	4645	4690	4690	4640	776
538	20241004	100700	41136295	4675	4840	4840	4620	3062
539	20241004	100600	26609340	4860	4880	4880	4860	2964
540	20241004	100500	12163275	4875	4875	4875	4875	0
541	20241004	100400	12163275	4875	4600	4875	4600	2477
542	20241004	100300	496800	4600	4600	4600	4600	0
543	20241004	100200	496800	4600	4600	4600	4600	0
544	20241004	100100	496800	4600	4600	4600	4600	0
545	20241004	100000	496800	4600	4600	4600	4600	0
546	20241004	095900	496800	4600	4600	4600	4600	0
547	20241004	095800	496800	4600	4600	4600	4600	0
548	20241004	095700	496800	4600	4600	4600	4600	0
549	20241004	095600	496800	4600	4600	4600	4600	0
550	20241004	095500	496800	4600	4600	4600	4600	0
551	20241004	095400	496800	4600	4600	4600	4600	0
552	20241004	095300	496800	4600	4600	4600	4600	0
553	20241004	095200	496800	4600	4600	4600	4600	0
554	20241004	095100	496800	4600	4600	4600	4600	0
555	20241004	095000	496800	4600	4600	4600	4600	0
556	20241004	094900	496800	4600	4600	4600	4600	0
557	20241004	094800	496800	4600	4600	4600	4600	0
558	20241004	094700	496800	4600	4600	4600	4600	0
559	20241004	094600	496800	4600	4600	4600	4600	0
560	20241004	094500	496800	4600	4600	4600	4600	0
561	20241004	094400	496800	4600	4600	4600	4600	7
562	20241004	094300	464600	4600	4600	4600	4600	0
563	20241004	094200	464600	4600	4600	4600	4600	13
564	20241004	094100	404800	4600	4600	4600	4600	0
565	20241004	094000	404800	4600	4600	4600	4600	5
566	20241004	093900	381800	4600	4600	4600	4600	3
567	20241004	093800	368000	4595	4595	4595	4595	0
568	20241004	093700	368000	4595	4595	4595	4595	0
569	20241004	093600	368000	4595	4595	4595	4595	0
570	20241004	093500	368000	4595	4595	4595	4595	0
571	20241004	093400	368000	4595	4595	4595	4595	0
572	20241004	093300	368000	4595	4595	4595	4595	0
573	20241004	093200	368000	4595	4595	4595	4595	0
574	20241004	093100	368000	4595	4595	4595	4595	0
575	20241004	093000	368000	4595	4595	4595	4595	0
576	20241004	092900	368000	4595	4595	4595	4595	0
577	20241004	092800	368000	4595	4595	4595	4595	0
578	20241004	092700	368000	4595	4595	4595	4595	0
579	20241004	092600	368000	4595	4595	4595	4595	0
580	20241004	092500	368000	4595	4595	4595	4595	0
581	20241004	092400	368000	4595	4595	4595	4595	0
582	20241004	092300	368000	4595	4595	4595	4595	0
583	20241004	092200	368000	4595	4595	4595	4595	0
584	20241004	092100	368000	4595	4595	4595	4595	40
585	20241004	092000	184200	4605	4605	4605	4605	0
586	20241004	091900	184200	4605	4605	4605	4605	0
587	20241004	091800	184200	4605	4605	4605	4605	0
588	20241004	091700	184200	4605	4605	4605	4605	0
589	20241004	091600	184200	4605	4605	4605	4605	0
590	20241004	091500	184200	4605	4605	4605	4605	0
591	20241004	091400	184200	4605	4605	4605	4605	0
592	20241004	091300	184200	4605	4605	4605	4605	0
593	20241004	091200	184200	4605	4605	4605	4605	0
594	20241004	091100	184200	4605	4605	4605	4605	0
595	20241004	091000	184200	4605	4605	4605	4605	0
596	20241004	090900	184200	4605	4605	4605	4605	0
597	20241004	090800	184200	4605	4605	4605	4605	0
598	20241004	090700	184200	4605	4605	4605	4605	0
599	20241004	090600	184200	4605	4605	4605	4605	0
600	20241004	090500	184200	4605	4605	4605	4605	0
601	20241004	090400	184200	4605	4605	4605	4605	0
602	20241004	090300	184200	4605	4605	4605	4605	0
603	20241004	090200	184200	4605	4605	4605	4605	0
604	20241004	090100	184200	4605	4605	4605	4605	0
605	20241004	090000	184200	4605	4605	4605	4605	40