KissMeData/053260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193500	13825660	4655	4655	4655	4655	25
3	20241002	193400	13825660	4655	4655	4655	4655	0
4	20241002	193300	13825660	4655	4655	4655	4655	0
5	20241002	193200	13825660	4655	4655	4655	4655	0
6	20241002	193100	13825660	4655	4655	4655	4655	0
7	20241002	193000	13825660	4655	4655	4655	4655	0
8	20241002	192900	13825660	4655	4655	4655	4655	0
9	20241002	192800	13825660	4655	4655	4655	4655	0
10	20241002	192700	13825660	4655	4655	4655	4655	0
11	20241002	192600	13825660	4655	4655	4655	4655	0
12	20241002	192500	13825660	4655	4655	4655	4655	0
13	20241002	192400	13825660	4655	4655	4655	4655	0
14	20241002	192300	13825660	4655	4655	4655	4655	0
15	20241002	192200	13825660	4655	4655	4655	4655	0
16	20241002	192100	13825660	4655	4655	4655	4655	0
17	20241002	192000	13825660	4655	4655	4655	4655	0
18	20241002	191900	13825660	4655	4655	4655	4655	0
19	20241002	191800	13825660	4655	4655	4655	4655	0
20	20241002	191700	13825660	4655	4655	4655	4655	0
21	20241002	191600	13825660	4655	4655	4655	4655	0
22	20241002	191500	13825660	4655	4655	4655	4655	0
23	20241002	191400	13825660	4655	4655	4655	4655	0
24	20241002	191300	13825660	4655	4655	4655	4655	0
25	20241002	191200	13825660	4655	4655	4655	4655	0
26	20241002	191100	13825660	4655	4655	4655	4655	0
27	20241002	191000	13825660	4655	4655	4655	4655	0
28	20241002	190900	13825660	4655	4655	4655	4655	0
29	20241002	190800	13825660	4655	4655	4655	4655	0
30	20241002	190700	13825660	4655	4655	4655	4655	0
31	20241002	190600	13825660	4655	4655	4655	4655	0
32	20241002	190500	13825660	4655	4655	4655	4655	25
33	20241002	190400	13825660	4655	4655	4655	4655	0
34	20241002	190300	13825660	4655	4655	4655	4655	0
35	20241002	190200	13825660	4655	4655	4655	4655	0
36	20241002	190100	13825660	4655	4655	4655	4655	0
37	20241002	190000	13825660	4655	4655	4655	4655	0
38	20241002	185900	13825660	4655	4655	4655	4655	0
39	20241002	185800	13825660	4655	4655	4655	4655	0
40	20241002	185700	13825660	4655	4655	4655	4655	0
41	20241002	185600	13825660	4655	4655	4655	4655	0
42	20241002	185500	13825660	4655	4655	4655	4655	0
43	20241002	185400	13825660	4655	4655	4655	4655	0
44	20241002	185300	13825660	4655	4655	4655	4655	0
45	20241002	185200	13825660	4655	4655	4655	4655	0
46	20241002	185100	13825660	4655	4655	4655	4655	0
47	20241002	185000	13825660	4655	4655	4655	4655	0
48	20241002	184900	13825660	4655	4655	4655	4655	0
49	20241002	184800	13825660	4655	4655	4655	4655	0
50	20241002	184700	13825660	4655	4655	4655	4655	0
51	20241002	184600	13825660	4655	4655	4655	4655	0
52	20241002	184500	13825660	4655	4655	4655	4655	0
53	20241002	184400	13825660	4655	4655	4655	4655	0
54	20241002	184300	13825660	4655	4655	4655	4655	0
55	20241002	184200	13825660	4655	4655	4655	4655	0
56	20241002	184100	13825660	4655	4655	4655	4655	0
57	20241002	184000	13825660	4655	4655	4655	4655	0
58	20241002	183900	13825660	4655	4655	4655	4655	0
59	20241002	183800	13825660	4655	4655	4655	4655	0
60	20241002	183700	13825660	4655	4655	4655	4655	0
61	20241002	183600	13825660	4655	4655	4655	4655	0
62	20241002	183500	13825660	4655	4655	4655	4655	25
63	20241002	183400	13825660	4655	4655	4655	4655	0
64	20241002	183300	13825660	4655	4655	4655	4655	0
65	20241002	183200	13825660	4655	4655	4655	4655	0
66	20241002	183100	13825660	4655	4655	4655	4655	0
67	20241002	183000	13825660	4655	4655	4655	4655	0
68	20241002	182900	13825660	4655	4655	4655	4655	0
69	20241002	182800	13825660	4655	4655	4655	4655	0
70	20241002	182700	13825660	4655	4655	4655	4655	0
71	20241002	182600	13825660	4655	4655	4655	4655	0
72	20241002	182500	13825660	4655	4655	4655	4655	0
73	20241002	182400	13825660	4655	4655	4655	4655	0
74	20241002	182300	13825660	4655	4655	4655	4655	0
75	20241002	182200	13825660	4655	4655	4655	4655	0
76	20241002	182100	13825660	4655	4655	4655	4655	0
77	20241002	182000	13825660	4655	4655	4655	4655	0
78	20241002	181900	13825660	4655	4655	4655	4655	0
79	20241002	181800	13825660	4655	4655	4655	4655	0
80	20241002	181700	13825660	4655	4655	4655	4655	0
81	20241002	181600	13825660	4655	4655	4655	4655	0
82	20241002	181500	13825660	4655	4655	4655	4655	0
83	20241002	181400	13825660	4655	4655	4655	4655	0
84	20241002	181300	13825660	4655	4655	4655	4655	0
85	20241002	181200	13825660	4655	4655	4655	4655	0
86	20241002	181100	13825660	4655	4655	4655	4655	0
87	20241002	181000	13825660	4655	4655	4655	4655	0
88	20241002	180900	13825660	4655	4655	4655	4655	0
89	20241002	180800	13825660	4655	4655	4655	4655	0
90	20241002	180700	13825660	4655	4655	4655	4655	0
91	20241002	180600	13825660	4655	4655	4655	4655	0
92	20241002	180500	13825660	4655	4655	4655	4655	25
93	20241002	180400	13825660	4655	4655	4655	4655	0
94	20241002	180300	13825660	4655	4655	4655	4655	0
95	20241002	180200	13825660	4655	4655	4655	4655	0
96	20241002	180100	13825660	4655	4655	4655	4655	0
97	20241002	180000	13825660	4655	4655	4655	4655	0
98	20241002	175900	13825660	4655	4655	4655	4655	0
99	20241002	175800	13825660	4655	4655	4655	4655	0
100	20241002	175700	13825660	4655	4655	4655	4655	0
101	20241002	175600	13825660	4655	4655	4655	4655	0
102	20241002	175500	13825660	4655	4655	4655	4655	0
103	20241002	175400	13825660	4655	4655	4655	4655	0
104	20241002	175300	13825660	4655	4655	4655	4655	0
105	20241002	175200	13825660	4655	4655	4655	4655	0
106	20241002	175100	13825660	4655	4655	4655	4655	0
107	20241002	175000	13825660	4655	4655	4655	4655	0
108	20241002	174900	13825660	4655	4655	4655	4655	0
109	20241002	174800	13825660	4655	4655	4655	4655	0
110	20241002	174700	13825660	4655	4655	4655	4655	0
111	20241002	174600	13825660	4655	4655	4655	4655	0
112	20241002	174500	13825660	4655	4655	4655	4655	0
113	20241002	174400	13825660	4655	4655	4655	4655	0
114	20241002	174300	13825660	4655	4655	4655	4655	0
115	20241002	174200	13825660	4655	4655	4655	4655	0
116	20241002	174100	13825660	4655	4655	4655	4655	0
117	20241002	174000	13825660	4655	4655	4655	4655	0
118	20241002	173900	13825660	4655	4655	4655	4655	0
119	20241002	173800	13825660	4655	4655	4655	4655	0
120	20241002	173700	13825660	4655	4655	4655	4655	0
121	20241002	173600	13825660	4655	4655	4655	4655	0
122	20241002	173500	13825660	4655	4655	4655	4655	25
123	20241002	173400	13825660	4655	4655	4655	4655	0
124	20241002	173300	13825660	4655	4655	4655	4655	0
125	20241002	173200	13825660	4655	4655	4655	4655	0
126	20241002	173100	13825660	4655	4655	4655	4655	0
127	20241002	173000	13825660	4655	4655	4655	4655	0
128	20241002	172900	13825660	4655	4655	4655	4655	0
129	20241002	172800	13825660	4655	4655	4655	4655	0
130	20241002	172700	13825660	4655	4655	4655	4655	0
131	20241002	172600	13825660	4655	4655	4655	4655	0
132	20241002	172500	13825660	4655	4655	4655	4655	0
133	20241002	172400	13825660	4655	4655	4655	4655	0
134	20241002	172300	13825660	4655	4655	4655	4655	0
135	20241002	172200	13825660	4655	4655	4655	4655	0
136	20241002	172100	13825660	4655	4655	4655	4655	0
137	20241002	172000	13825660	4655	4655	4655	4655	0
138	20241002	171900	13825660	4655	4655	4655	4655	0
139	20241002	171800	13825660	4655	4655	4655	4655	0
140	20241002	171700	13825660	4655	4655	4655	4655	0
141	20241002	171600	13825660	4655	4655	4655	4655	0
142	20241002	171500	13825660	4655	4655	4655	4655	0
143	20241002	171400	13825660	4655	4655	4655	4655	0
144	20241002	171300	13825660	4655	4655	4655	4655	0
145	20241002	171200	13825660	4655	4655	4655	4655	0
146	20241002	171100	13825660	4655	4655	4655	4655	0
147	20241002	171000	13825660	4655	4655	4655	4655	0
148	20241002	170900	13825660	4655	4655	4655	4655	0
149	20241002	170800	13825660	4655	4655	4655	4655	0
150	20241002	170700	13825660	4655	4655	4655	4655	0
151	20241002	170600	13825660	4655	4655	4655	4655	0
152	20241002	170500	13825660	4655	4655	4655	4655	25
153	20241002	170400	13825660	4655	4655	4655	4655	0
154	20241002	170300	13825660	4655	4655	4655	4655	0
155	20241002	170200	13825660	4655	4655	4655	4655	0
156	20241002	170100	13825660	4655	4655	4655	4655	0
157	20241002	170000	13825660	4655	4655	4655	4655	0
158	20241002	165900	13825660	4655	4655	4655	4655	0
159	20241002	165800	13825660	4655	4655	4655	4655	0
160	20241002	165700	13825660	4655	4655	4655	4655	0
161	20241002	165600	13825660	4655	4655	4655	4655	0
162	20241002	165500	13825660	4655	4655	4655	4655	0
163	20241002	165400	13825660	4655	4655	4655	4655	0
164	20241002	165300	13825660	4655	4655	4655	4655	0
165	20241002	165200	13825660	4655	4655	4655	4655	0
166	20241002	165100	13825660	4655	4655	4655	4655	0
167	20241002	165000	13825660	4655	4655	4655	4655	0
168	20241002	164900	13825660	4655	4655	4655	4655	0
169	20241002	164800	13825660	4655	4655	4655	4655	0
170	20241002	164700	13825660	4655	4655	4655	4655	0
171	20241002	164600	13825660	4655	4655	4655	4655	0
172	20241002	164500	13825660	4655	4655	4655	4655	0
173	20241002	164400	13825660	4655	4655	4655	4655	0
174	20241002	164300	13825660	4655	4655	4655	4655	0
175	20241002	164200	13825660	4655	4655	4655	4655	0
176	20241002	164100	13825660	4655	4655	4655	4655	0
177	20241002	164000	13825660	4655	4655	4655	4655	0
178	20241002	163900	13825660	4655	4655	4655	4655	0
179	20241002	163800	13825660	4655	4655	4655	4655	0
180	20241002	163700	13825660	4655	4655	4655	4655	0
181	20241002	163600	13825660	4655	4655	4655	4655	0
182	20241002	163500	13825660	4655	4655	4655	4655	25
183	20241002	163400	13825660	4655	4655	4655	4655	0
184	20241002	163300	13825660	4655	4655	4655	4655	0
185	20241002	163200	13825660	4655	4655	4655	4655	0
186	20241002	163100	13825660	4655	4655	4655	4655	0
187	20241002	163000	13825660	4655	4655	4655	4655	0
188	20241002	162900	13825660	4655	4655	4655	4655	0
189	20241002	162800	13825660	4655	4655	4655	4655	0
190	20241002	162700	13825660	4655	4655	4655	4655	0
191	20241002	162600	13825660	4655	4655	4655	4655	0
192	20241002	162500	13825660	4655	4655	4655	4655	0
193	20241002	162400	13825660	4655	4655	4655	4655	0
194	20241002	162300	13825660	4655	4655	4655	4655	0
195	20241002	162200	13825660	4655	4655	4655	4655	0
196	20241002	162100	13825660	4655	4655	4655	4655	0
197	20241002	162000	13825660	4655	4655	4655	4655	0
198	20241002	161900	13825660	4655	4655	4655	4655	0
199	20241002	161800	13825660	4655	4655	4655	4655	0
200	20241002	161700	13825660	4655	4655	4655	4655	0
201	20241002	161600	13825660	4655	4655	4655	4655	0
202	20241002	161500	13825660	4655	4655	4655	4655	0
203	20241002	161400	13825660	4655	4655	4655	4655	0
204	20241002	161300	13825660	4655	4655	4655	4655	0
205	20241002	161200	13825660	4655	4655	4655	4655	0
206	20241002	161100	13825660	4655	4655	4655	4655	0
207	20241002	161000	13825660	4655	4655	4655	4655	0
208	20241002	160900	13825660	4655	4655	4655	4655	0
209	20241002	160800	13825660	4655	4655	4655	4655	0
210	20241002	160700	13825660	4655	4655	4655	4655	0
211	20241002	160600	13825660	4655	4655	4655	4655	0
212	20241002	160500	13825660	4655	4655	4655	4655	25
213	20241002	160400	13825660	4655	4655	4655	4655	0
214	20241002	160300	13825660	4655	4655	4655	4655	0
215	20241002	160200	13825660	4655	4655	4655	4655	0
216	20241002	160100	13825660	4655	4655	4655	4655	0
217	20241002	160000	13825660	4655	4655	4655	4655	0
218	20241002	155900	13825660	4655	4655	4655	4655	0
219	20241002	155800	13825660	4655	4655	4655	4655	0
220	20241002	155700	13825660	4655	4655	4655	4655	0
221	20241002	155600	13825660	4655	4655	4655	4655	0
222	20241002	155500	13825660	4655	4655	4655	4655	0
223	20241002	155400	13825660	4655	4655	4655	4655	0
224	20241002	155300	13825660	4655	4655	4655	4655	0
225	20241002	155200	13825660	4655	4655	4655	4655	0
226	20241002	155100	13825660	4655	4655	4655	4655	0
227	20241002	155000	13825660	4655	4655	4655	4655	0
228	20241002	154900	13825660	4655	4655	4655	4655	0
229	20241002	154800	13825660	4655	4655	4655	4655	0
230	20241002	154700	13825660	4655	4655	4655	4655	0
231	20241002	154600	13825660	4655	4655	4655	4655	0
232	20241002	154500	13825660	4655	4655	4655	4655	0
233	20241002	154400	13825660	4655	4655	4655	4655	0
234	20241002	154300	13825660	4655	4655	4655	4655	0
235	20241002	154200	13825660	4655	4655	4655	4655	0
236	20241002	154100	13825660	4655	4655	4655	4655	0
237	20241002	154000	13825660	4655	4655	4655	4655	0
238	20241002	153900	13825660	4655	4655	4655	4655	0
239	20241002	153800	13825660	4655	4655	4655	4655	0
240	20241002	153700	13825660	4655	4655	4655	4655	0
241	20241002	153600	13825660	4655	4655	4655	4655	0
242	20241002	153500	13825660	4655	4655	4655	4655	25
243	20241002	153400	13825660	4655	4655	4655	4655	0
244	20241002	153300	13825660	4655	4655	4655	4655	0
245	20241002	153200	13825660	4655	4655	4655	4655	0
246	20241002	153100	13825660	4655	4655	4655	4655	0
247	20241002	153000	13825660	4655	4655	4655	4655	25
248	20241002	152900	13709285	4650	4650	4650	4650	0
249	20241002	152800	13709285	4650	4650	4650	4650	0
250	20241002	152700	13709285	4650	4650	4650	4650	0
251	20241002	152600	13709285	4650	4650	4650	4650	0
252	20241002	152500	13709285	4650	4650	4650	4650	0
253	20241002	152400	13709285	4650	4650	4650	4650	0
254	20241002	152300	13709285	4650	4650	4650	4650	0
255	20241002	152200	13709285	4650	4650	4650	4650	0
256	20241002	152100	13709285	4650	4650	4650	4650	0
257	20241002	152000	13709285	4650	4650	4650	4650	0
258	20241002	151900	13709285	4650	4650	4650	4650	0
259	20241002	151800	13709285	4650	4650	4650	4650	0
260	20241002	151700	13709285	4650	4650	4650	4650	0
261	20241002	151600	13709285	4650	4615	4650	4615	354
262	20241002	151500	12075510	4620	4620	4620	4620	4
263	20241002	151400	12057030	4640	4640	4640	4640	0
264	20241002	151300	12057030	4640	4640	4640	4640	0
265	20241002	151200	12057030	4640	4640	4640	4640	0
266	20241002	151100	12057030	4640	4640	4640	4640	0
267	20241002	151000	12057030	4640	4640	4640	4640	1
268	20241002	150900	12052390	4615	4615	4615	4615	2
269	20241002	150800	12043160	4640	4640	4640	4640	0
270	20241002	150700	12043160	4640	4640	4640	4640	0
271	20241002	150600	12043160	4640	4640	4640	4640	0
272	20241002	150500	12043160	4640	4640	4640	4640	10
273	20241002	150400	11996760	4650	4650	4650	4650	0
274	20241002	150300	11996760	4650	4650	4650	4650	0
275	20241002	150200	11996760	4650	4645	4650	4645	2
276	20241002	150100	11987465	4615	4615	4615	4615	0
277	20241002	150000	11987465	4615	4615	4615	4615	0
278	20241002	145900	11987465	4615	4615	4615	4615	0
279	20241002	145800	11987465	4615	4615	4615	4615	0
280	20241002	145700	11987465	4615	4615	4615	4615	48
281	20241002	145600	11765945	4620	4620	4620	4620	73
282	20241002	145500	11428685	4640	4640	4640	4640	0
283	20241002	145400	11428685	4640	4640	4640	4640	0
284	20241002	145300	11428685	4640	4640	4640	4640	127
285	20241002	145200	10839405	4640	4635	4640	4635	142
286	20241002	145100	10180550	4640	4640	4640	4640	0
287	20241002	145000	10180550	4640	4640	4640	4640	0
288	20241002	144900	10180550	4640	4640	4640	4640	1
289	20241002	144800	10175910	4620	4620	4620	4620	0
290	20241002	144700	10175910	4620	4620	4620	4620	0
291	20241002	144600	10175910	4620	4620	4620	4620	0
292	20241002	144500	10175910	4620	4620	4620	4620	0
293	20241002	144400	10175910	4620	4620	4620	4620	0
294	20241002	144300	10175910	4620	4620	4620	4620	0
295	20241002	144200	10175910	4620	4620	4620	4620	0
296	20241002	144100	10175910	4620	4620	4620	4620	0
297	20241002	144000	10175910	4620	4620	4620	4620	0
298	20241002	143900	10175910	4620	4620	4620	4620	0
299	20241002	143800	10175910	4620	4620	4620	4620	0
300	20241002	143700	10175910	4620	4620	4620	4620	0
301	20241002	143600	10175910	4620	4640	4640	4620	4
302	20241002	143500	10157400	4645	4645	4645	4645	1
303	20241002	143400	10152755	4640	4640	4640	4640	0
304	20241002	143300	10152755	4640	4640	4640	4640	121
305	20241002	143200	9591315	4640	4625	4640	4625	27
306	20241002	143100	9466360	4625	4625	4625	4625	0
307	20241002	143000	9466360	4625	4625	4625	4625	0
308	20241002	142900	9466360	4625	4625	4625	4625	0
309	20241002	142800	9466360	4625	4625	4625	4625	0
310	20241002	142700	9466360	4625	4625	4625	4625	0
311	20241002	142600	9466360	4625	4625	4625	4625	0
312	20241002	142500	9466360	4625	4625	4625	4625	0
313	20241002	142400	9466360	4625	4625	4625	4625	0
314	20241002	142300	9466360	4625	4625	4625	4625	0
315	20241002	142200	9466360	4625	4625	4625	4625	0
316	20241002	142100	9466360	4625	4625	4625	4625	0
317	20241002	142000	9466360	4625	4625	4625	4625	15
318	20241002	141900	9396985	4620	4620	4620	4620	0
319	20241002	141800	9396985	4620	4620	4620	4620	0
320	20241002	141700	9396985	4620	4620	4620	4620	0
321	20241002	141600	9396985	4620	4620	4620	4620	0
322	20241002	141500	9396985	4620	4620	4620	4620	0
323	20241002	141400	9396985	4620	4620	4620	4620	0
324	20241002	141300	9396985	4620	4620	4620	4620	2
325	20241002	141200	9387745	4620	4620	4620	4620	0
326	20241002	141100	9387745	4620	4620	4620	4620	0
327	20241002	141000	9387745	4620	4620	4620	4620	0
328	20241002	140900	9387745	4620	4620	4620	4620	0
329	20241002	140800	9387745	4620	4620	4620	4620	0
330	20241002	140700	9387745	4620	4620	4620	4620	2
331	20241002	140600	9378505	4620	4620	4620	4620	0
332	20241002	140500	9378505	4620	4620	4620	4620	0
333	20241002	140400	9378505	4620	4620	4620	4620	0
334	20241002	140300	9378505	4620	4620	4620	4620	0
335	20241002	140200	9378505	4620	4620	4620	4620	0
336	20241002	140100	9378505	4620	4620	4620	4620	1
337	20241002	140000	9373885	4630	4630	4630	4630	0
338	20241002	135900	9373885	4630	4630	4630	4630	0
339	20241002	135800	9373885	4630	4630	4630	4630	0
340	20241002	135700	9373885	4630	4630	4630	4630	0
341	20241002	135600	9373885	4630	4630	4630	4630	0
342	20241002	135500	9373885	4630	4630	4630	4630	0
343	20241002	135400	9373885	4630	4630	4630	4630	0
344	20241002	135300	9373885	4630	4630	4630	4630	0
345	20241002	135200	9373885	4630	4630	4630	4630	0
346	20241002	135100	9373885	4630	4630	4630	4630	0
347	20241002	135000	9373885	4630	4630	4630	4630	0
348	20241002	134900	9373885	4630	4630	4630	4630	0
349	20241002	134800	9373885	4630	4630	4630	4630	0
350	20241002	134700	9373885	4630	4630	4630	4630	0
351	20241002	134600	9373885	4630	4630	4630	4630	0
352	20241002	134500	9373885	4630	4630	4630	4630	0
353	20241002	134400	9373885	4630	4630	4630	4630	0
354	20241002	134300	9373885	4630	4630	4630	4630	0
355	20241002	134200	9373885	4630	4630	4630	4630	0
356	20241002	134100	9373885	4630	4630	4630	4630	1
357	20241002	134000	9369255	4615	4615	4615	4615	0
358	20241002	133900	9369255	4615	4615	4615	4615	1
359	20241002	133800	9364640	4630	4630	4630	4630	0
360	20241002	133700	9364640	4630	4630	4630	4630	0
361	20241002	133600	9364640	4630	4630	4630	4630	0
362	20241002	133500	9364640	4630	4630	4630	4630	0
363	20241002	133400	9364640	4630	4630	4630	4630	0
364	20241002	133300	9364640	4630	4630	4630	4630	0
365	20241002	133200	9364640	4630	4630	4630	4630	0
366	20241002	133100	9364640	4630	4630	4630	4630	0
367	20241002	133000	9364640	4630	4630	4630	4630	0
368	20241002	132900	9364640	4630	4630	4630	4630	1
369	20241002	132800	9360010	4620	4620	4620	4620	0
370	20241002	132700	9360010	4620	4620	4620	4620	0
371	20241002	132600	9360010	4620	4620	4620	4620	0
372	20241002	132500	9360010	4620	4620	4620	4620	0
373	20241002	132400	9360010	4620	4620	4620	4620	0
374	20241002	132300	9360010	4620	4620	4620	4620	0
375	20241002	132200	9360010	4620	4620	4620	4620	0
376	20241002	132100	9360010	4620	4620	4620	4620	32
377	20241002	132000	9212170	4630	4630	4630	4630	0
378	20241002	131900	9212170	4630	4630	4630	4630	0
379	20241002	131800	9212170	4630	4630	4630	4630	1
380	20241002	131700	9207540	4620	4620	4620	4620	0
381	20241002	131600	9207540	4620	4620	4620	4620	0
382	20241002	131500	9207540	4620	4620	4620	4620	0
383	20241002	131400	9207540	4620	4620	4620	4620	0
384	20241002	131300	9207540	4620	4620	4620	4620	0
385	20241002	131200	9207540	4620	4620	4620	4620	0
386	20241002	131100	9207540	4620	4620	4620	4620	0
387	20241002	131000	9207540	4620	4620	4620	4620	0
388	20241002	130900	9207540	4620	4620	4620	4620	0
389	20241002	130800	9207540	4620	4620	4620	4620	0
390	20241002	130700	9207540	4620	4620	4620	4620	2
391	20241002	130600	9198300	4630	4630	4630	4630	0
392	20241002	130500	9198300	4630	4630	4630	4630	0
393	20241002	130400	9198300	4630	4630	4630	4630	0
394	20241002	130300	9198300	4630	4630	4630	4630	0
395	20241002	130200	9198300	4630	4630	4630	4630	0
396	20241002	130100	9198300	4630	4630	4630	4630	0
397	20241002	130000	9198300	4630	4630	4630	4630	0
398	20241002	125900	9198300	4630	4630	4630	4630	0
399	20241002	125800	9198300	4630	4630	4630	4630	0
400	20241002	125700	9198300	4630	4630	4630	4630	1
401	20241002	125600	9193670	4630	4630	4630	4630	0
402	20241002	125500	9193670	4630	4630	4630	4630	0
403	20241002	125400	9193670	4630	4630	4630	4630	0
404	20241002	125300	9193670	4630	4630	4630	4630	0
405	20241002	125200	9193670	4630	4630	4630	4630	0
406	20241002	125100	9193670	4630	4630	4630	4630	0
407	20241002	125000	9193670	4630	4630	4630	4630	0
408	20241002	124900	9193670	4630	4630	4630	4630	0
409	20241002	124800	9193670	4630	4630	4630	4630	0
410	20241002	124700	9193670	4630	4630	4630	4630	0
411	20241002	124600	9193670	4630	4630	4630	4630	0
412	20241002	124500	9193670	4630	4630	4630	4630	0
413	20241002	124400	9193670	4630	4630	4630	4630	0
414	20241002	124300	9193670	4630	4630	4630	4630	0
415	20241002	124200	9193670	4630	4630	4630	4630	1
416	20241002	124100	9189040	4605	4605	4605	4605	0
417	20241002	124000	9189040	4605	4605	4605	4605	0
418	20241002	123900	9189040	4605	4605	4605	4605	0
419	20241002	123800	9189040	4605	4605	4605	4605	0
420	20241002	123700	9189040	4605	4605	4605	4605	0
421	20241002	123600	9189040	4605	4605	4605	4605	1
422	20241002	123500	9184435	4635	4635	4635	4635	0
423	20241002	123400	9184435	4635	4635	4635	4635	0
424	20241002	123300	9184435	4635	4635	4635	4635	0
425	20241002	123200	9184435	4635	4635	4635	4635	0
426	20241002	123100	9184435	4635	4635	4635	4635	0
427	20241002	123000	9184435	4635	4635	4635	4635	0
428	20241002	122900	9184435	4635	4635	4635	4635	0
429	20241002	122800	9184435	4635	4635	4635	4635	0
430	20241002	122700	9184435	4635	4635	4635	4635	0
431	20241002	122600	9184435	4635	4635	4635	4635	0
432	20241002	122500	9184435	4635	4635	4635	4635	0
433	20241002	122400	9184435	4635	4635	4635	4635	0
434	20241002	122300	9184435	4635	4635	4635	4635	0
435	20241002	122200	9184435	4635	4635	4635	4635	5
436	20241002	122100	9161260	4635	4635	4635	4635	0
437	20241002	122000	9161260	4635	4635	4635	4635	0
438	20241002	121900	9161260	4635	4635	4635	4635	1
439	20241002	121800	9156625	4635	4635	4635	4635	0
440	20241002	121700	9156625	4635	4635	4635	4635	0
441	20241002	121600	9156625	4635	4635	4635	4635	0
442	20241002	121500	9156625	4635	4635	4635	4635	0
443	20241002	121400	9156625	4635	4635	4635	4635	0
444	20241002	121300	9156625	4635	4635	4635	4635	0
445	20241002	121200	9156625	4635	4635	4635	4635	0
446	20241002	121100	9156625	4635	4635	4635	4635	0
447	20241002	121000	9156625	4635	4635	4635	4635	0
448	20241002	120900	9156625	4635	4635	4635	4635	0
449	20241002	120800	9156625	4635	4635	4635	4635	0
450	20241002	120700	9156625	4635	4635	4635	4635	0
451	20241002	120600	9156625	4635	4635	4635	4635	0
452	20241002	120500	9156625	4635	4635	4635	4635	1
453	20241002	120400	9151990	4600	4600	4600	4600	0
454	20241002	120300	9151990	4600	4600	4600	4600	0
455	20241002	120200	9151990	4600	4600	4600	4600	0
456	20241002	120100	9151990	4600	4600	4600	4600	0
457	20241002	120000	9151990	4600	4600	4600	4600	50
458	20241002	115900	8921990	4600	4600	4600	4600	0
459	20241002	115800	8921990	4600	4600	4600	4600	0
460	20241002	115700	8921990	4600	4600	4600	4600	0
461	20241002	115600	8921990	4600	4600	4600	4600	0
462	20241002	115500	8921990	4600	4600	4600	4600	1
463	20241002	115400	8917390	4645	4645	4645	4645	0
464	20241002	115300	8917390	4645	4645	4645	4645	0
465	20241002	115200	8917390	4645	4645	4645	4645	0
466	20241002	115100	8917390	4645	4645	4645	4645	0
467	20241002	115000	8917390	4645	4645	4645	4645	0
468	20241002	114900	8917390	4645	4645	4645	4645	0
469	20241002	114800	8917390	4645	4645	4645	4645	0
470	20241002	114700	8917390	4645	4645	4645	4645	0
471	20241002	114600	8917390	4645	4645	4645	4645	0
472	20241002	114500	8917390	4645	4645	4645	4645	0
473	20241002	114400	8917390	4645	4645	4645	4645	0
474	20241002	114300	8917390	4645	4645	4645	4645	0
475	20241002	114200	8917390	4645	4645	4645	4645	0
476	20241002	114100	8917390	4645	4645	4645	4645	0
477	20241002	114000	8917390	4645	4645	4645	4645	1
478	20241002	113900	8912745	4640	4640	4640	4640	1
479	20241002	113800	8908105	4640	4640	4640	4640	0
480	20241002	113700	8908105	4640	4640	4640	4640	1
481	20241002	113600	8903465	4610	4610	4610	4610	1
482	20241002	113500	8898855	4610	4610	4610	4610	0
483	20241002	113400	8898855	4610	4610	4610	4610	0
484	20241002	113300	8898855	4610	4610	4610	4610	0
485	20241002	113200	8898855	4610	4610	4610	4610	0
486	20241002	113100	8898855	4610	4610	4610	4610	50
487	20241002	113000	8668355	4610	4610	4610	4610	0
488	20241002	112900	8668355	4610	4610	4610	4610	0
489	20241002	112800	8668355	4610	4610	4610	4610	0
490	20241002	112700	8668355	4610	4610	4610	4610	0
491	20241002	112600	8668355	4610	4610	4610	4610	0
492	20241002	112500	8668355	4610	4610	4610	4610	0
493	20241002	112400	8668355	4610	4610	4610	4610	1
494	20241002	112300	8663745	4605	4605	4605	4605	0
495	20241002	112200	8663745	4605	4605	4605	4605	0
496	20241002	112100	8663745	4605	4605	4605	4605	0
497	20241002	112000	8663745	4605	4605	4605	4605	2
498	20241002	111900	8654535	4605	4605	4605	4605	0
499	20241002	111800	8654535	4605	4605	4605	4605	1
500	20241002	111700	8649930	4580	4580	4580	4580	200
501	20241002	111600	7733930	4580	4610	4610	4580	201
502	20241002	111500	6812080	4610	4610	4610	4610	0
503	20241002	111400	6812080	4610	4610	4610	4610	0
504	20241002	111300	6812080	4610	4610	4610	4610	0
505	20241002	111200	6812080	4610	4610	4610	4610	0
506	20241002	111100	6812080	4610	4610	4610	4610	0
507	20241002	111000	6812080	4610	4610	4610	4610	0
508	20241002	110900	6812080	4610	4610	4610	4610	0
509	20241002	110800	6812080	4610	4610	4610	4610	0
510	20241002	110700	6812080	4610	4610	4610	4610	0
511	20241002	110600	6812080	4610	4610	4610	4610	0
512	20241002	110500	6812080	4610	4610	4610	4610	0
513	20241002	110400	6812080	4610	4610	4610	4610	0
514	20241002	110300	6812080	4610	4610	4610	4610	0
515	20241002	110200	6812080	4610	4610	4610	4610	7
516	20241002	110100	6779810	4610	4610	4610	4610	0
517	20241002	110000	6779810	4610	4610	4610	4610	0
518	20241002	105900	6779810	4610	4610	4610	4610	0
519	20241002	105800	6779810	4610	4610	4610	4610	0
520	20241002	105700	6779810	4610	4610	4610	4610	0
521	20241002	105600	6779810	4610	4610	4610	4610	0
522	20241002	105500	6779810	4610	4610	4610	4610	0
523	20241002	105400	6779810	4610	4610	4610	4610	0
524	20241002	105300	6779810	4610	4610	4610	4610	0
525	20241002	105200	6779810	4610	4610	4610	4610	0
526	20241002	105100	6779810	4610	4610	4610	4610	0
527	20241002	105000	6779810	4610	4610	4610	4610	1
528	20241002	104900	6775200	4605	4605	4605	4605	0
529	20241002	104800	6775200	4605	4605	4605	4605	0
530	20241002	104700	6775200	4605	4605	4605	4605	0
531	20241002	104600	6775200	4605	4605	4605	4605	0
532	20241002	104500	6775200	4605	4605	4605	4605	0
533	20241002	104400	6775200	4605	4605	4605	4605	0
534	20241002	104300	6775200	4605	4605	4605	4605	8
535	20241002	104200	6738360	4605	4605	4605	4605	5
536	20241002	104100	6715335	4605	4605	4605	4605	0
537	20241002	104000	6715335	4605	4605	4605	4605	1
538	20241002	103900	6710730	4590	4590	4590	4590	0
539	20241002	103800	6710730	4590	4590	4590	4590	0
540	20241002	103700	6710730	4590	4590	4590	4590	0
541	20241002	103600	6710730	4590	4590	4590	4590	0
542	20241002	103500	6710730	4590	4590	4590	4590	0
543	20241002	103400	6710730	4590	4590	4590	4590	0
544	20241002	103300	6710730	4590	4590	4590	4590	37
545	20241002	103200	6540900	4585	4585	4585	4585	0
546	20241002	103100	6540900	4585	4585	4585	4585	1
547	20241002	103000	6536315	4585	4585	4585	4585	0
548	20241002	102900	6536315	4585	4585	4585	4585	0
549	20241002	102800	6536315	4585	4585	4585	4585	0
550	20241002	102700	6536315	4585	4585	4585	4585	0
551	20241002	102600	6536315	4585	4600	4600	4585	20
552	20241002	102500	6444540	4605	4605	4605	4605	0
553	20241002	102400	6444540	4605	4605	4605	4605	0
554	20241002	102300	6444540	4605	4605	4605	4605	0
555	20241002	102200	6444540	4605	4605	4605	4605	0
556	20241002	102100	6444540	4605	4605	4605	4605	0
557	20241002	102000	6444540	4605	4605	4605	4605	0
558	20241002	101900	6444540	4605	4605	4605	4605	0
559	20241002	101800	6444540	4605	4605	4605	4605	0
560	20241002	101700	6444540	4605	4605	4605	4605	6
561	20241002	101600	6416910	4605	4605	4605	4605	0
562	20241002	101500	6416910	4605	4605	4605	4605	44
563	20241002	101400	6214290	4605	4605	4605	4605	0
564	20241002	101300	6214290	4605	4605	4605	4605	0
565	20241002	101200	6214290	4605	4605	4605	4605	0
566	20241002	101100	6214290	4605	4605	4605	4605	0
567	20241002	101000	6214290	4605	4605	4605	4605	0
568	20241002	100900	6214290	4605	4605	4605	4605	0
569	20241002	100800	6214290	4605	4605	4605	4605	35
570	20241002	100700	6053115	4610	4610	4610	4610	5
571	20241002	100600	6030065	4610	4610	4610	4610	0
572	20241002	100500	6030065	4610	4610	4610	4610	5
573	20241002	100400	6007015	4610	4610	4610	4610	0
574	20241002	100300	6007015	4610	4610	4610	4610	0
575	20241002	100200	6007015	4610	4610	4610	4610	0
576	20241002	100100	6007015	4610	4610	4610	4610	0
577	20241002	100000	6007015	4610	4610	4610	4610	0
578	20241002	095900	6007015	4610	4610	4610	4610	30
579	20241002	095800	5868715	4610	4610	4610	4610	0
580	20241002	095700	5868715	4610	4610	4610	4610	0
581	20241002	095600	5868715	4610	4610	4610	4610	0
582	20241002	095500	5868715	4610	4610	4610	4610	0
583	20241002	095400	5868715	4610	4610	4610	4610	0
584	20241002	095300	5868715	4610	4610	4610	4610	2
585	20241002	095200	5859495	4610	4610	4610	4610	10
586	20241002	095100	5813395	4610	4610	4610	4610	0
587	20241002	095000	5813395	4610	4610	4610	4610	0
588	20241002	094900	5813395	4610	4610	4610	4610	0
589	20241002	094800	5813395	4610	4610	4610	4610	0
590	20241002	094700	5813395	4610	4610	4610	4610	0
591	20241002	094600	5813395	4610	4610	4610	4610	1
592	20241002	094500	5808785	4610	4600	4610	4600	20
593	20241002	094400	5716635	4600	4600	4600	4600	0
594	20241002	094300	5716635	4600	4600	4600	4600	10
595	20241002	094200	5670635	4600	4600	4600	4600	0
596	20241002	094100	5670635	4600	4600	4600	4600	0
597	20241002	094000	5670635	4600	4600	4600	4600	0
598	20241002	093900	5670635	4600	4600	4600	4600	0
599	20241002	093800	5670635	4600	4600	4600	4600	0
600	20241002	093700	5670635	4600	4600	4600	4600	0
601	20241002	093600	5670635	4600	4600	4600	4600	0
602	20241002	093500	5670635	4600	4600	4600	4600	44
603	20241002	093400	5468235	4600	4600	4600	4600	11
604	20241002	093300	5417635	4580	4580	4580	4580	0
605	20241002	093200	5417635	4580	4580	4580	4580	0
606	20241002	093100	5417635	4580	4580	4580	4580	0
607	20241002	093000	5417635	4580	4580	4580	4580	0
608	20241002	092900	5417635	4580	4600	4600	4580	251
609	20241002	092800	4266060	4605	4605	4605	4605	222
610	20241002	092700	3243750	4605	4610	4610	4605	30
611	20241002	092600	3105595	4625	4625	4625	4625	100
612	20241002	092500	2643095	4625	4625	4625	4625	5
613	20241002	092400	2619970	4625	4625	4625	4625	19
614	20241002	092300	2532095	4615	4615	4615	4615	0
615	20241002	092200	2532095	4615	4615	4615	4615	2
616	20241002	092100	2522865	4620	4625	4625	4620	159
617	20241002	092000	1787530	4625	4625	4625	4625	0
618	20241002	091900	1787530	4625	4625	4625	4625	0
619	20241002	091800	1787530	4625	4625	4625	4625	0
620	20241002	091700	1787530	4625	4625	4625	4625	0
621	20241002	091600	1787530	4625	4625	4625	4625	31
622	20241002	091500	1644155	4625	4625	4625	4625	0
623	20241002	091400	1644155	4625	4630	4630	4625	203
624	20241002	091300	705145	4630	4640	4640	4630	83
625	20241002	091200	320755	4625	4625	4625	4625	0
626	20241002	091100	320755	4625	4625	4625	4625	0
627	20241002	091000	320755	4625	4625	4625	4625	0
628	20241002	090900	320755	4625	4625	4625	4625	0
629	20241002	090800	320755	4625	4625	4625	4625	0
630	20241002	090700	320755	4625	4625	4625	4625	0
631	20241002	090600	320755	4625	4625	4625	4625	0
632	20241002	090500	320755	4625	4625	4625	4625	0
633	20241002	090400	320755	4625	4625	4625	4625	0
634	20241002	090300	320755	4625	4630	4630	4625	8
635	20241002	090200	283730	4630	4630	4630	4630	1
636	20241002	090100	279100	4635	4645	4645	4635	14
637	20241002	090000	214180	4645	4650	4670	4645	46