KissMeData/004840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184300	19559415	4665	4665	4665	4665	175
3	20241002	184200	19559415	4665	4665	4665	4665	0
4	20241002	184100	19559415	4665	4665	4665	4665	0
5	20241002	184000	19559415	4665	4665	4665	4665	0
6	20241002	183900	19559415	4665	4665	4665	4665	0
7	20241002	183800	19559415	4665	4665	4665	4665	0
8	20241002	183700	19559415	4665	4665	4665	4665	0
9	20241002	183600	19559415	4665	4665	4665	4665	0
10	20241002	183500	19559415	4665	4665	4665	4665	0
11	20241002	183400	19559415	4665	4665	4665	4665	0
12	20241002	183300	19559415	4665	4665	4665	4665	0
13	20241002	183200	19559415	4665	4665	4665	4665	0
14	20241002	183100	19559415	4665	4665	4665	4665	0
15	20241002	183000	19559415	4665	4665	4665	4665	0
16	20241002	182900	19559415	4665	4665	4665	4665	0
17	20241002	182800	19559415	4665	4665	4665	4665	0
18	20241002	182700	19559415	4665	4665	4665	4665	0
19	20241002	182600	19559415	4665	4665	4665	4665	0
20	20241002	182500	19559415	4665	4665	4665	4665	0
21	20241002	182400	19559415	4665	4665	4665	4665	0
22	20241002	182300	19559415	4665	4665	4665	4665	0
23	20241002	182200	19559415	4665	4665	4665	4665	0
24	20241002	182100	19559415	4665	4665	4665	4665	0
25	20241002	182000	19559415	4665	4665	4665	4665	0
26	20241002	181900	19559415	4665	4665	4665	4665	0
27	20241002	181800	19559415	4665	4665	4665	4665	0
28	20241002	181700	19559415	4665	4665	4665	4665	0
29	20241002	181600	19559415	4665	4665	4665	4665	0
30	20241002	181500	19559415	4665	4665	4665	4665	0
31	20241002	181400	19559415	4665	4665	4665	4665	0
32	20241002	181300	19559415	4665	4665	4665	4665	175
33	20241002	181200	19559415	4665	4665	4665	4665	0
34	20241002	181100	19559415	4665	4665	4665	4665	0
35	20241002	181000	19559415	4665	4665	4665	4665	0
36	20241002	180900	19559415	4665	4665	4665	4665	0
37	20241002	180800	19559415	4665	4665	4665	4665	0
38	20241002	180700	19559415	4665	4665	4665	4665	0
39	20241002	180600	19559415	4665	4665	4665	4665	0
40	20241002	180500	19559415	4665	4665	4665	4665	0
41	20241002	180400	19559415	4665	4665	4665	4665	0
42	20241002	180300	19559415	4665	4665	4665	4665	0
43	20241002	180200	19559415	4665	4665	4665	4665	0
44	20241002	180100	19559415	4665	4665	4665	4665	0
45	20241002	180000	19559415	4665	4665	4665	4665	0
46	20241002	175900	19559415	4665	4665	4665	4665	0
47	20241002	175800	19559415	4665	4665	4665	4665	0
48	20241002	175700	19559415	4665	4665	4665	4665	0
49	20241002	175600	19559415	4665	4665	4665	4665	0
50	20241002	175500	19559415	4665	4665	4665	4665	0
51	20241002	175400	19559415	4665	4665	4665	4665	0
52	20241002	175300	19559415	4665	4665	4665	4665	0
53	20241002	175200	19559415	4665	4665	4665	4665	0
54	20241002	175100	19559415	4665	4665	4665	4665	0
55	20241002	175000	19559415	4665	4665	4665	4665	0
56	20241002	174900	19559415	4665	4665	4665	4665	0
57	20241002	174800	19559415	4665	4665	4665	4665	0
58	20241002	174700	19559415	4665	4665	4665	4665	0
59	20241002	174600	19559415	4665	4665	4665	4665	0
60	20241002	174500	19559415	4665	4665	4665	4665	0
61	20241002	174400	19559415	4665	4665	4665	4665	0
62	20241002	174300	19559415	4665	4665	4665	4665	175
63	20241002	174200	19559415	4665	4665	4665	4665	0
64	20241002	174100	19559415	4665	4665	4665	4665	0
65	20241002	174000	19559415	4665	4665	4665	4665	0
66	20241002	173900	19559415	4665	4665	4665	4665	0
67	20241002	173800	19559415	4665	4665	4665	4665	0
68	20241002	173700	19559415	4665	4665	4665	4665	0
69	20241002	173600	19559415	4665	4665	4665	4665	0
70	20241002	173500	19559415	4665	4665	4665	4665	0
71	20241002	173400	19559415	4665	4665	4665	4665	0
72	20241002	173300	19559415	4665	4665	4665	4665	0
73	20241002	173200	19559415	4665	4665	4665	4665	0
74	20241002	173100	19559415	4665	4665	4665	4665	0
75	20241002	173000	19559415	4665	4665	4665	4665	0
76	20241002	172900	19559415	4665	4665	4665	4665	0
77	20241002	172800	19559415	4665	4665	4665	4665	0
78	20241002	172700	19559415	4665	4665	4665	4665	0
79	20241002	172600	19559415	4665	4665	4665	4665	0
80	20241002	172500	19559415	4665	4665	4665	4665	0
81	20241002	172400	19559415	4665	4665	4665	4665	0
82	20241002	172300	19559415	4665	4665	4665	4665	0
83	20241002	172200	19559415	4665	4665	4665	4665	0
84	20241002	172100	19559415	4665	4665	4665	4665	0
85	20241002	172000	19559415	4665	4665	4665	4665	0
86	20241002	171900	19559415	4665	4665	4665	4665	0
87	20241002	171800	19559415	4665	4665	4665	4665	0
88	20241002	171700	19559415	4665	4665	4665	4665	0
89	20241002	171600	19559415	4665	4665	4665	4665	0
90	20241002	171500	19559415	4665	4665	4665	4665	0
91	20241002	171400	19559415	4665	4665	4665	4665	0
92	20241002	171300	19559415	4665	4665	4665	4665	175
93	20241002	171200	19559415	4665	4665	4665	4665	0
94	20241002	171100	19559415	4665	4665	4665	4665	0
95	20241002	171000	19559415	4665	4665	4665	4665	0
96	20241002	170900	19559415	4665	4665	4665	4665	0
97	20241002	170800	19559415	4665	4665	4665	4665	0
98	20241002	170700	19559415	4665	4665	4665	4665	0
99	20241002	170600	19559415	4665	4665	4665	4665	0
100	20241002	170500	19559415	4665	4665	4665	4665	0
101	20241002	170400	19559415	4665	4665	4665	4665	0
102	20241002	170300	19559415	4665	4665	4665	4665	0
103	20241002	170200	19559415	4665	4665	4665	4665	0
104	20241002	170100	19559415	4665	4665	4665	4665	0
105	20241002	170000	19559415	4665	4665	4665	4665	0
106	20241002	165900	19559415	4665	4665	4665	4665	0
107	20241002	165800	19559415	4665	4665	4665	4665	0
108	20241002	165700	19559415	4665	4665	4665	4665	0
109	20241002	165600	19559415	4665	4665	4665	4665	0
110	20241002	165500	19559415	4665	4665	4665	4665	0
111	20241002	165400	19559415	4665	4665	4665	4665	0
112	20241002	165300	19559415	4665	4665	4665	4665	0
113	20241002	165200	19559415	4665	4665	4665	4665	0
114	20241002	165100	19559415	4665	4665	4665	4665	0
115	20241002	165000	19559415	4665	4665	4665	4665	0
116	20241002	164900	19559415	4665	4665	4665	4665	0
117	20241002	164800	19559415	4665	4665	4665	4665	0
118	20241002	164700	19559415	4665	4665	4665	4665	0
119	20241002	164600	19559415	4665	4665	4665	4665	0
120	20241002	164500	19559415	4665	4665	4665	4665	0
121	20241002	164400	19559415	4665	4665	4665	4665	0
122	20241002	164300	19559415	4665	4665	4665	4665	175
123	20241002	164200	19559415	4665	4665	4665	4665	0
124	20241002	164100	19559415	4665	4665	4665	4665	0
125	20241002	164000	19559415	4665	4665	4665	4665	0
126	20241002	163900	19559415	4665	4665	4665	4665	0
127	20241002	163800	19559415	4665	4665	4665	4665	0
128	20241002	163700	19559415	4665	4665	4665	4665	0
129	20241002	163600	19559415	4665	4665	4665	4665	0
130	20241002	163500	19559415	4665	4665	4665	4665	0
131	20241002	163400	19559415	4665	4665	4665	4665	0
132	20241002	163300	19559415	4665	4665	4665	4665	0
133	20241002	163200	19559415	4665	4665	4665	4665	0
134	20241002	163100	19559415	4665	4665	4665	4665	0
135	20241002	163000	19559415	4665	4665	4665	4665	0
136	20241002	162900	19559415	4665	4665	4665	4665	0
137	20241002	162800	19559415	4665	4665	4665	4665	0
138	20241002	162700	19559415	4665	4665	4665	4665	0
139	20241002	162600	19559415	4665	4665	4665	4665	0
140	20241002	162500	19559415	4665	4665	4665	4665	0
141	20241002	162400	19559415	4665	4665	4665	4665	0
142	20241002	162300	19559415	4665	4665	4665	4665	0
143	20241002	162200	19559415	4665	4665	4665	4665	0
144	20241002	162100	19559415	4665	4665	4665	4665	0
145	20241002	162000	19559415	4665	4665	4665	4665	0
146	20241002	161900	19559415	4665	4665	4665	4665	0
147	20241002	161800	19559415	4665	4665	4665	4665	0
148	20241002	161700	19559415	4665	4665	4665	4665	0
149	20241002	161600	19559415	4665	4665	4665	4665	0
150	20241002	161500	19559415	4665	4665	4665	4665	0
151	20241002	161400	19559415	4665	4665	4665	4665	0
152	20241002	161300	19559415	4665	4665	4665	4665	175
153	20241002	161200	19559415	4665	4665	4665	4665	0
154	20241002	161100	19559415	4665	4665	4665	4665	0
155	20241002	161000	19559415	4665	4665	4665	4665	0
156	20241002	160900	19559415	4665	4665	4665	4665	0
157	20241002	160800	19559415	4665	4665	4665	4665	0
158	20241002	160700	19559415	4665	4665	4665	4665	0
159	20241002	160600	19559415	4665	4665	4665	4665	0
160	20241002	160500	19559415	4665	4665	4665	4665	0
161	20241002	160400	19559415	4665	4665	4665	4665	0
162	20241002	160300	19559415	4665	4665	4665	4665	0
163	20241002	160200	19559415	4665	4665	4665	4665	0
164	20241002	160100	19559415	4665	4665	4665	4665	0
165	20241002	160000	19559415	4665	4665	4665	4665	0
166	20241002	155900	19559415	4665	4665	4665	4665	0
167	20241002	155800	19559415	4665	4665	4665	4665	0
168	20241002	155700	19559415	4665	4665	4665	4665	0
169	20241002	155600	19559415	4665	4665	4665	4665	0
170	20241002	155500	19559415	4665	4665	4665	4665	0
171	20241002	155400	19559415	4665	4665	4665	4665	0
172	20241002	155300	19559415	4665	4665	4665	4665	0
173	20241002	155200	19559415	4665	4665	4665	4665	0
174	20241002	155100	19559415	4665	4665	4665	4665	0
175	20241002	155000	19559415	4665	4665	4665	4665	0
176	20241002	154900	19559415	4665	4665	4665	4665	0
177	20241002	154800	19559415	4665	4665	4665	4665	0
178	20241002	154700	19559415	4665	4665	4665	4665	0
179	20241002	154600	19559415	4665	4665	4665	4665	0
180	20241002	154500	19559415	4665	4665	4665	4665	0
181	20241002	154400	19559415	4665	4665	4665	4665	0
182	20241002	154300	19559415	4665	4665	4665	4665	175
183	20241002	154200	19559415	4665	4665	4665	4665	0
184	20241002	154100	19559415	4665	4665	4665	4665	0
185	20241002	154000	19559415	4665	4665	4665	4665	0
186	20241002	153900	19559415	4665	4665	4665	4665	0
187	20241002	153800	19559415	4665	4665	4665	4665	0
188	20241002	153700	19559415	4665	4665	4665	4665	0
189	20241002	153600	19559415	4665	4665	4665	4665	0
190	20241002	153500	19559415	4665	4665	4665	4665	0
191	20241002	153400	19559415	4665	4665	4665	4665	0
192	20241002	153300	19559415	4665	4665	4665	4665	0
193	20241002	153200	19559415	4665	4665	4665	4665	0
194	20241002	153100	19559415	4665	4665	4665	4665	0
195	20241002	153000	19559415	4665	4665	4665	4665	175
196	20241002	152900	18743040	4650	4650	4650	4650	0
197	20241002	152800	18743040	4650	4650	4650	4650	0
198	20241002	152700	18743040	4650	4650	4650	4650	0
199	20241002	152600	18743040	4650	4650	4650	4650	0
200	20241002	152500	18743040	4650	4650	4650	4650	0
201	20241002	152400	18743040	4650	4650	4650	4650	0
202	20241002	152300	18743040	4650	4650	4650	4650	0
203	20241002	152200	18743040	4650	4650	4650	4650	0
204	20241002	152100	18743040	4650	4650	4650	4650	0
205	20241002	152000	18743040	4650	4650	4650	4650	0
206	20241002	151900	18743040	4650	4650	4650	4650	20
207	20241002	151800	18650040	4660	4660	4660	4660	0
208	20241002	151700	18650040	4660	4660	4660	4660	13
209	20241002	151600	18589460	4665	4665	4665	4665	0
210	20241002	151500	18589460	4665	4665	4665	4665	0
211	20241002	151400	18589460	4665	4665	4665	4665	0
212	20241002	151300	18589460	4665	4665	4665	4665	0
213	20241002	151200	18589460	4665	4665	4665	4665	0
214	20241002	151100	18589460	4665	4665	4665	4665	0
215	20241002	151000	18589460	4665	4665	4665	4665	1
216	20241002	150900	18584795	4650	4650	4650	4650	0
217	20241002	150800	18584795	4650	4650	4650	4650	0
218	20241002	150700	18584795	4650	4650	4650	4650	0
219	20241002	150600	18584795	4650	4650	4650	4650	10
220	20241002	150500	18538295	4650	4650	4650	4650	0
221	20241002	150400	18538295	4650	4650	4650	4650	0
222	20241002	150300	18538295	4650	4650	4650	4650	0
223	20241002	150200	18538295	4650	4650	4650	4650	21
224	20241002	150100	18440645	4645	4645	4645	4645	0
225	20241002	150000	18440645	4645	4645	4645	4645	0
226	20241002	145900	18440645	4645	4645	4645	4645	0
227	20241002	145800	18440645	4645	4645	4645	4645	0
228	20241002	145700	18440645	4645	4645	4645	4645	0
229	20241002	145600	18440645	4645	4645	4645	4645	0
230	20241002	145500	18440645	4645	4645	4645	4645	0
231	20241002	145400	18440645	4645	4645	4645	4645	0
232	20241002	145300	18440645	4645	4645	4645	4645	0
233	20241002	145200	18440645	4645	4645	4645	4645	0
234	20241002	145100	18440645	4645	4645	4645	4645	0
235	20241002	145000	18440645	4645	4645	4645	4645	0
236	20241002	144900	18440645	4645	4645	4645	4645	0
237	20241002	144800	18440645	4645	4645	4645	4645	0
238	20241002	144700	18440645	4645	4645	4645	4645	0
239	20241002	144600	18440645	4645	4645	4645	4645	0
240	20241002	144500	18440645	4645	4645	4645	4645	0
241	20241002	144400	18440645	4645	4645	4645	4645	0
242	20241002	144300	18440645	4645	4645	4645	4645	0
243	20241002	144200	18440645	4645	4645	4645	4645	0
244	20241002	144100	18440645	4645	4650	4650	4645	13
245	20241002	144000	18380210	4665	4665	4665	4665	44
246	20241002	143900	18174950	4665	4665	4665	4665	0
247	20241002	143800	18174950	4665	4665	4665	4665	0
248	20241002	143700	18174950	4665	4665	4665	4665	0
249	20241002	143600	18174950	4665	4665	4665	4665	0
250	20241002	143500	18174950	4665	4665	4665	4665	0
251	20241002	143400	18174950	4665	4665	4665	4665	0
252	20241002	143300	18174950	4665	4665	4665	4665	0
253	20241002	143200	18174950	4665	4665	4665	4665	0
254	20241002	143100	18174950	4665	4665	4665	4665	0
255	20241002	143000	18174950	4665	4665	4665	4665	0
256	20241002	142900	18174950	4665	4665	4665	4665	0
257	20241002	142800	18174950	4665	4665	4665	4665	0
258	20241002	142700	18174950	4665	4665	4665	4665	5
259	20241002	142600	18151625	4660	4660	4660	4660	5
260	20241002	142500	18128325	4660	4655	4660	4655	86
261	20241002	142400	17727765	4655	4645	4655	4645	14
262	20241002	142300	17662660	4645	4645	4645	4645	0
263	20241002	142200	17662660	4645	4645	4645	4645	0
264	20241002	142100	17662660	4645	4645	4645	4645	0
265	20241002	142000	17662660	4645	4645	4645	4645	0
266	20241002	141900	17662660	4645	4645	4645	4645	0
267	20241002	141800	17662660	4645	4645	4645	4645	0
268	20241002	141700	17662660	4645	4645	4645	4645	0
269	20241002	141600	17662660	4645	4645	4645	4645	380
270	20241002	141500	15897560	4635	4635	4635	4635	0
271	20241002	141400	15897560	4635	4635	4635	4635	0
272	20241002	141300	15897560	4635	4635	4635	4635	0
273	20241002	141200	15897560	4635	4635	4635	4635	0
274	20241002	141100	15897560	4635	4635	4635	4635	0
275	20241002	141000	15897560	4635	4635	4635	4635	0
276	20241002	140900	15897560	4635	4635	4635	4635	0
277	20241002	140800	15897560	4635	4635	4635	4635	0
278	20241002	140700	15897560	4635	4635	4635	4635	0
279	20241002	140600	15897560	4635	4635	4635	4635	0
280	20241002	140500	15897560	4635	4635	4635	4635	0
281	20241002	140400	15897560	4635	4635	4635	4635	0
282	20241002	140300	15897560	4635	4635	4635	4635	0
283	20241002	140200	15897560	4635	4635	4635	4635	0
284	20241002	140100	15897560	4635	4635	4635	4635	0
285	20241002	140000	15897560	4635	4635	4635	4635	0
286	20241002	135900	15897560	4635	4635	4635	4635	0
287	20241002	135800	15897560	4635	4635	4635	4635	14
288	20241002	135700	15832670	4635	4635	4635	4635	0
289	20241002	135600	15832670	4635	4635	4635	4635	1
290	20241002	135500	15828035	4635	4635	4635	4635	0
291	20241002	135400	15828035	4635	4635	4635	4635	0
292	20241002	135300	15828035	4635	4635	4635	4635	0
293	20241002	135200	15828035	4635	4635	4635	4635	1
294	20241002	135100	15823400	4635	4635	4635	4635	0
295	20241002	135000	15823400	4635	4635	4635	4635	0
296	20241002	134900	15823400	4635	4635	4635	4635	0
297	20241002	134800	15823400	4635	4635	4635	4635	0
298	20241002	134700	15823400	4635	4635	4635	4635	0
299	20241002	134600	15823400	4635	4635	4635	4635	0
300	20241002	134500	15823400	4635	4635	4635	4635	0
301	20241002	134400	15823400	4635	4635	4635	4635	0
302	20241002	134300	15823400	4635	4635	4635	4635	0
303	20241002	134200	15823400	4635	4635	4635	4635	0
304	20241002	134100	15823400	4635	4635	4635	4635	0
305	20241002	134000	15823400	4635	4640	4640	4635	385
306	20241002	133900	14038670	4645	4645	4645	4645	0
307	20241002	133800	14038670	4645	4645	4645	4645	0
308	20241002	133700	14038670	4645	4645	4645	4645	0
309	20241002	133600	14038670	4645	4645	4645	4645	0
310	20241002	133500	14038670	4645	4645	4645	4645	0
311	20241002	133400	14038670	4645	4645	4645	4645	1
312	20241002	133300	14034025	4645	4645	4645	4645	0
313	20241002	133200	14034025	4645	4645	4645	4645	0
314	20241002	133100	14034025	4645	4645	4645	4645	0
315	20241002	133000	14034025	4645	4645	4645	4645	10
316	20241002	132900	13987575	4640	4640	4640	4640	28
317	20241002	132800	13857655	4645	4645	4645	4645	0
318	20241002	132700	13857655	4645	4645	4645	4645	0
319	20241002	132600	13857655	4645	4640	4645	4640	301
320	20241002	132500	12459755	4635	4635	4635	4635	0
321	20241002	132400	12459755	4635	4635	4635	4635	3
322	20241002	132300	12445850	4625	4625	4625	4625	0
323	20241002	132200	12445850	4625	4625	4625	4625	3
324	20241002	132100	12431975	4620	4620	4620	4620	0
325	20241002	132000	12431975	4620	4620	4620	4620	0
326	20241002	131900	12431975	4620	4620	4620	4620	0
327	20241002	131800	12431975	4620	4620	4620	4620	0
328	20241002	131700	12431975	4620	4620	4620	4620	0
329	20241002	131600	12431975	4620	4620	4620	4620	0
330	20241002	131500	12431975	4620	4620	4620	4620	10
331	20241002	131400	12385775	4615	4615	4615	4615	0
332	20241002	131300	12385775	4615	4615	4615	4615	0
333	20241002	131200	12385775	4615	4615	4615	4615	0
334	20241002	131100	12385775	4615	4615	4615	4615	1
335	20241002	131000	12381160	4640	4640	4640	4640	0
336	20241002	130900	12381160	4640	4640	4640	4640	0
337	20241002	130800	12381160	4640	4640	4640	4640	0
338	20241002	130700	12381160	4640	4640	4640	4640	0
339	20241002	130600	12381160	4640	4640	4640	4640	0
340	20241002	130500	12381160	4640	4640	4640	4640	0
341	20241002	130400	12381160	4640	4640	4640	4640	0
342	20241002	130300	12381160	4640	4640	4640	4640	0
343	20241002	130200	12381160	4640	4640	4640	4640	0
344	20241002	130100	12381160	4640	4640	4640	4640	0
345	20241002	130000	12381160	4640	4640	4640	4640	0
346	20241002	125900	12381160	4640	4640	4640	4640	0
347	20241002	125800	12381160	4640	4640	4640	4640	0
348	20241002	125700	12381160	4640	4640	4640	4640	0
349	20241002	125600	12381160	4640	4640	4640	4640	0
350	20241002	125500	12381160	4640	4640	4640	4640	0
351	20241002	125400	12381160	4640	4640	4640	4640	0
352	20241002	125300	12381160	4640	4640	4640	4640	0
353	20241002	125200	12381160	4640	4640	4640	4640	0
354	20241002	125100	12381160	4640	4640	4640	4640	0
355	20241002	125000	12381160	4640	4640	4640	4640	0
356	20241002	124900	12381160	4640	4640	4640	4640	0
357	20241002	124800	12381160	4640	4640	4640	4640	0
358	20241002	124700	12381160	4640	4640	4640	4640	0
359	20241002	124600	12381160	4640	4640	4640	4640	0
360	20241002	124500	12381160	4640	4640	4640	4640	0
361	20241002	124400	12381160	4640	4640	4640	4640	0
362	20241002	124300	12381160	4640	4640	4640	4640	0
363	20241002	124200	12381160	4640	4640	4640	4640	0
364	20241002	124100	12381160	4640	4640	4640	4640	3
365	20241002	124000	12367240	4610	4610	4610	4610	0
366	20241002	123900	12367240	4610	4610	4610	4610	0
367	20241002	123800	12367240	4610	4610	4610	4610	0
368	20241002	123700	12367240	4610	4610	4610	4610	0
369	20241002	123600	12367240	4610	4610	4610	4610	0
370	20241002	123500	12367240	4610	4610	4610	4610	0
371	20241002	123400	12367240	4610	4610	4610	4610	0
372	20241002	123300	12367240	4610	4610	4610	4610	0
373	20241002	123200	12367240	4610	4610	4610	4610	0
374	20241002	123100	12367240	4610	4610	4610	4610	0
375	20241002	123000	12367240	4610	4610	4610	4610	0
376	20241002	122900	12367240	4610	4610	4610	4610	0
377	20241002	122800	12367240	4610	4610	4610	4610	0
378	20241002	122700	12367240	4610	4610	4610	4610	0
379	20241002	122600	12367240	4610	4610	4610	4610	0
380	20241002	122500	12367240	4610	4610	4610	4610	0
381	20241002	122400	12367240	4610	4610	4610	4610	0
382	20241002	122300	12367240	4610	4610	4610	4610	0
383	20241002	122200	12367240	4610	4610	4610	4610	0
384	20241002	122100	12367240	4610	4610	4610	4610	0
385	20241002	122000	12367240	4610	4610	4610	4610	0
386	20241002	121900	12367240	4610	4610	4610	4610	0
387	20241002	121800	12367240	4610	4610	4610	4610	0
388	20241002	121700	12367240	4610	4610	4610	4610	0
389	20241002	121600	12367240	4610	4610	4610	4610	0
390	20241002	121500	12367240	4610	4610	4610	4610	0
391	20241002	121400	12367240	4610	4610	4610	4610	0
392	20241002	121300	12367240	4610	4610	4610	4610	0
393	20241002	121200	12367240	4610	4610	4610	4610	0
394	20241002	121100	12367240	4610	4610	4610	4610	0
395	20241002	121000	12367240	4610	4610	4610	4610	0
396	20241002	120900	12367240	4610	4610	4610	4610	0
397	20241002	120800	12367240	4610	4610	4610	4610	0
398	20241002	120700	12367240	4610	4610	4610	4610	0
399	20241002	120600	12367240	4610	4610	4610	4610	0
400	20241002	120500	12367240	4610	4610	4610	4610	0
401	20241002	120400	12367240	4610	4610	4610	4610	0
402	20241002	120300	12367240	4610	4610	4610	4610	0
403	20241002	120200	12367240	4610	4610	4610	4610	0
404	20241002	120100	12367240	4610	4610	4610	4610	0
405	20241002	120000	12367240	4610	4610	4610	4610	0
406	20241002	115900	12367240	4610	4610	4610	4610	0
407	20241002	115800	12367240	4610	4610	4610	4610	0
408	20241002	115700	12367240	4610	4610	4610	4610	0
409	20241002	115600	12367240	4610	4610	4610	4610	0
410	20241002	115500	12367240	4610	4610	4610	4610	0
411	20241002	115400	12367240	4610	4610	4610	4610	0
412	20241002	115300	12367240	4610	4610	4610	4610	0
413	20241002	115200	12367240	4610	4610	4610	4610	9
414	20241002	115100	12325750	4645	4645	4645	4645	0
415	20241002	115000	12325750	4645	4645	4645	4645	0
416	20241002	114900	12325750	4645	4645	4645	4645	0
417	20241002	114800	12325750	4645	4645	4645	4645	0
418	20241002	114700	12325750	4645	4645	4645	4645	0
419	20241002	114600	12325750	4645	4645	4645	4645	0
420	20241002	114500	12325750	4645	4640	4645	4640	108
421	20241002	114400	11824340	4645	4645	4645	4645	0
422	20241002	114300	11824340	4645	4645	4645	4645	0
423	20241002	114200	11824340	4645	4645	4645	4645	0
424	20241002	114100	11824340	4645	4645	4645	4645	0
425	20241002	114000	11824340	4645	4645	4645	4645	0
426	20241002	113900	11824340	4645	4645	4645	4645	0
427	20241002	113800	11824340	4645	4645	4645	4645	0
428	20241002	113700	11824340	4645	4645	4645	4645	0
429	20241002	113600	11824340	4645	4645	4645	4645	0
430	20241002	113500	11824340	4645	4645	4645	4645	0
431	20241002	113400	11824340	4645	4645	4645	4645	0
432	20241002	113300	11824340	4645	4645	4645	4645	0
433	20241002	113200	11824340	4645	4645	4645	4645	0
434	20241002	113100	11824340	4645	4645	4645	4645	0
435	20241002	113000	11824340	4645	4645	4645	4645	0
436	20241002	112900	11824340	4645	4645	4645	4645	0
437	20241002	112800	11824340	4645	4645	4645	4645	0
438	20241002	112700	11824340	4645	4645	4645	4645	0
439	20241002	112600	11824340	4645	4645	4645	4645	0
440	20241002	112500	11824340	4645	4645	4645	4645	0
441	20241002	112400	11824340	4645	4645	4645	4645	0
442	20241002	112300	11824340	4645	4645	4645	4645	0
443	20241002	112200	11824340	4645	4645	4645	4645	0
444	20241002	112100	11824340	4645	4645	4645	4645	0
445	20241002	112000	11824340	4645	4645	4645	4645	0
446	20241002	111900	11824340	4645	4645	4645	4645	0
447	20241002	111800	11824340	4645	4645	4645	4645	0
448	20241002	111700	11824340	4645	4645	4645	4645	0
449	20241002	111600	11824340	4645	4645	4645	4645	0
450	20241002	111500	11824340	4645	4645	4645	4645	0
451	20241002	111400	11824340	4645	4645	4645	4645	0
452	20241002	111300	11824340	4645	4645	4645	4645	0
453	20241002	111200	11824340	4645	4645	4645	4645	0
454	20241002	111100	11824340	4645	4645	4645	4645	0
455	20241002	111000	11824340	4645	4645	4645	4645	0
456	20241002	110900	11824340	4645	4645	4645	4645	0
457	20241002	110800	11824340	4645	4640	4645	4640	300
458	20241002	110700	10430885	4640	4640	4640	4640	0
459	20241002	110600	10430885	4640	4640	4640	4640	0
460	20241002	110500	10430885	4640	4640	4640	4640	0
461	20241002	110400	10430885	4640	4640	4640	4640	0
462	20241002	110300	10430885	4640	4640	4640	4640	0
463	20241002	110200	10430885	4640	4640	4640	4640	0
464	20241002	110100	10430885	4640	4640	4640	4640	0
465	20241002	110000	10430885	4640	4640	4640	4640	1
466	20241002	105900	10426245	4645	4645	4645	4645	0
467	20241002	105800	10426245	4645	4645	4645	4645	0
468	20241002	105700	10426245	4645	4645	4645	4645	0
469	20241002	105600	10426245	4645	4645	4645	4645	0
470	20241002	105500	10426245	4645	4645	4645	4645	0
471	20241002	105400	10426245	4645	4640	4645	4640	23
472	20241002	105300	10319500	4605	4635	4635	4605	6
473	20241002	105200	10291765	4640	4640	4640	4640	0
474	20241002	105100	10291765	4640	4620	4640	4615	3
475	20241002	105000	10277890	4635	4630	4635	4630	50
476	20241002	104900	10046210	4600	4615	4625	4600	22
477	20241002	104800	9944725	4610	4620	4620	4610	130
478	20241002	104700	9344815	4645	4645	4645	4645	0
479	20241002	104600	9344815	4645	4645	4645	4645	10
480	20241002	104500	9298365	4640	4640	4640	4640	0
481	20241002	104400	9298365	4640	4640	4640	4640	0
482	20241002	104300	9298365	4640	4640	4640	4640	0
483	20241002	104200	9298365	4640	4640	4640	4640	0
484	20241002	104100	9298365	4640	4640	4640	4640	0
485	20241002	104000	9298365	4640	4640	4640	4640	0
486	20241002	103900	9298365	4640	4640	4640	4640	0
487	20241002	103800	9298365	4640	4640	4640	4640	0
488	20241002	103700	9298365	4640	4615	4640	4615	13
489	20241002	103600	9238215	4610	4610	4610	4610	0
490	20241002	103500	9238215	4610	4610	4610	4610	0
491	20241002	103400	9238215	4610	4610	4610	4610	0
492	20241002	103300	9238215	4610	4610	4610	4610	1
493	20241002	103200	9233605	4635	4635	4635	4635	0
494	20241002	103100	9233605	4635	4635	4635	4635	0
495	20241002	103000	9233605	4635	4635	4635	4635	6
496	20241002	102900	9205795	4635	4635	4635	4635	0
497	20241002	102800	9205795	4635	4635	4635	4635	0
498	20241002	102700	9205795	4635	4635	4635	4635	3
499	20241002	102600	9191890	4635	4605	4635	4605	2
500	20241002	102500	9182650	4575	4575	4575	4575	0
501	20241002	102400	9182650	4575	4625	4625	4575	75
502	20241002	102300	8836740	4630	4630	4630	4630	0
503	20241002	102200	8836740	4630	4630	4630	4630	1
504	20241002	102100	8832110	4630	4630	4630	4630	4
505	20241002	102000	8813590	4625	4625	4625	4625	3
506	20241002	101900	8799715	4630	4630	4630	4630	0
507	20241002	101800	8799715	4630	4630	4630	4630	0
508	20241002	101700	8799715	4630	4620	4630	4620	2
509	20241002	101600	8790465	4620	4620	4620	4620	281
510	20241002	101500	7492245	4620	4620	4620	4620	0
511	20241002	101400	7492245	4620	4620	4620	4620	0
512	20241002	101300	7492245	4620	4620	4620	4620	0
513	20241002	101200	7492245	4620	4620	4620	4620	0
514	20241002	101100	7492245	4620	4620	4620	4620	1
515	20241002	101000	7487625	4610	4630	4630	4610	53
516	20241002	100900	7242965	4620	4620	4620	4620	4
517	20241002	100800	7224485	4630	4620	4630	4620	4
518	20241002	100700	7205995	4625	4635	4635	4625	3
519	20241002	100600	7192105	4630	4630	4630	4630	0
520	20241002	100500	7192105	4630	4630	4630	4630	0
521	20241002	100400	7192105	4630	4630	4630	4630	38
522	20241002	100300	7016165	4630	4630	4630	4630	0
523	20241002	100200	7016165	4630	4630	4630	4630	1
524	20241002	100100	7011535	4610	4610	4610	4610	0
525	20241002	100000	7011535	4610	4610	4610	4610	0
526	20241002	095900	7011535	4610	4610	4610	4610	0
527	20241002	095800	7011535	4610	4610	4610	4610	0
528	20241002	095700	7011535	4610	4615	4615	4610	50
529	20241002	095600	6781010	4610	4610	4610	4610	0
530	20241002	095500	6781010	4610	4610	4610	4610	0
531	20241002	095400	6781010	4610	4610	4610	4610	1
532	20241002	095300	6776400	4610	4610	4610	4610	0
533	20241002	095200	6776400	4610	4610	4610	4610	0
534	20241002	095100	6776400	4610	4615	4615	4610	6
535	20241002	095000	6748725	4615	4615	4615	4615	3
536	20241002	094900	6734880	4615	4615	4615	4615	0
537	20241002	094800	6734880	4615	4615	4615	4615	1
538	20241002	094700	6730265	4630	4630	4630	4630	0
539	20241002	094600	6730265	4630	4610	4630	4610	14
540	20241002	094500	6665505	4615	4620	4620	4615	6
541	20241002	094400	6637800	4610	4630	4630	4610	14
542	20241002	094300	6573130	4635	4635	4635	4635	1
543	20241002	094200	6568495	4640	4640	4640	4640	0
544	20241002	094100	6568495	4640	4615	4640	4615	68
545	20241002	094000	6253735	4610	4610	4610	4610	4
546	20241002	093900	6235295	4610	4610	4610	4610	5
547	20241002	093800	6212245	4605	4605	4605	4605	54
548	20241002	093700	5963575	4610	4610	4610	4610	1
549	20241002	093600	5958965	4605	4605	4605	4605	548
550	20241002	093500	3435425	4605	4605	4605	4605	0
551	20241002	093400	3435425	4605	4605	4605	4605	0
552	20241002	093300	3435425	4605	4605	4605	4605	0
553	20241002	093200	3435425	4605	4605	4605	4605	0
554	20241002	093100	3435425	4605	4605	4605	4560	164
555	20241002	093000	2681630	4610	4610	4610	4610	0
556	20241002	092900	2681630	4610	4610	4610	4580	347
557	20241002	092800	1082775	4615	4620	4620	4615	20
558	20241002	092700	990450	4625	4625	4625	4625	0
559	20241002	092600	990450	4625	4625	4625	4625	0
560	20241002	092500	990450	4625	4625	4625	4625	0
561	20241002	092400	990450	4625	4640	4640	4625	67
562	20241002	092300	680210	4645	4645	4645	4645	5
563	20241002	092200	656985	4650	4650	4650	4650	0
564	20241002	092100	656985	4650	4650	4650	4650	0
565	20241002	092000	656985	4650	4650	4650	4650	0
566	20241002	091900	656985	4650	4685	4685	4650	62
567	20241002	091800	368460	4695	4695	4695	4695	0
568	20241002	091700	368460	4695	4695	4695	4695	0
569	20241002	091600	368460	4695	4695	4695	4695	0
570	20241002	091500	368460	4695	4695	4695	4695	0
571	20241002	091400	368460	4695	4695	4695	4695	3
572	20241002	091300	354375	4665	4665	4665	4665	0
573	20241002	091200	354375	4665	4665	4665	4665	2
574	20241002	091100	345045	4660	4660	4660	4660	0
575	20241002	091000	345045	4660	4660	4660	4660	0
576	20241002	090900	345045	4660	4660	4660	4660	0
577	20241002	090800	345045	4660	4660	4660	4660	0
578	20241002	090700	345045	4660	4660	4660	4660	0
579	20241002	090600	345045	4660	4660	4660	4660	68
580	20241002	090500	28165	4690	4690	4690	4690	0
581	20241002	090400	28165	4690	4690	4690	4690	0
582	20241002	090300	28165	4690	4690	4690	4690	0
583	20241002	090200	28165	4690	4690	4690	4690	0
584	20241002	090100	28165	4690	4690	4690	4690	1
585	20241002	090000	23475	4695	4695	4695	4695	5