KissMeData/009160/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185200	90562825	4100	4100	4100	4100	933
3	20241004	185100	90562825	4100	4100	4100	4100	0
4	20241004	185000	90562825	4100	4100	4100	4100	0
5	20241004	184900	90562825	4100	4100	4100	4100	0
6	20241004	184800	90562825	4100	4100	4100	4100	0
7	20241004	184700	90562825	4100	4100	4100	4100	0
8	20241004	184600	90562825	4100	4100	4100	4100	0
9	20241004	184500	90562825	4100	4100	4100	4100	0
10	20241004	184400	90562825	4100	4100	4100	4100	0
11	20241004	184300	90562825	4100	4100	4100	4100	0
12	20241004	184200	90562825	4100	4100	4100	4100	0
13	20241004	184100	90562825	4100	4100	4100	4100	0
14	20241004	184000	90562825	4100	4100	4100	4100	0
15	20241004	183900	90562825	4100	4100	4100	4100	0
16	20241004	183800	90562825	4100	4100	4100	4100	0
17	20241004	183700	90562825	4100	4100	4100	4100	0
18	20241004	183600	90562825	4100	4100	4100	4100	0
19	20241004	183500	90562825	4100	4100	4100	4100	0
20	20241004	183400	90562825	4100	4100	4100	4100	0
21	20241004	183300	90562825	4100	4100	4100	4100	0
22	20241004	183200	90562825	4100	4100	4100	4100	0
23	20241004	183100	90562825	4100	4100	4100	4100	0
24	20241004	183000	90562825	4100	4100	4100	4100	0
25	20241004	182900	90562825	4100	4100	4100	4100	0
26	20241004	182800	90562825	4100	4100	4100	4100	0
27	20241004	182700	90562825	4100	4100	4100	4100	0
28	20241004	182600	90562825	4100	4100	4100	4100	0
29	20241004	182500	90562825	4100	4100	4100	4100	0
30	20241004	182400	90562825	4100	4100	4100	4100	0
31	20241004	182300	90562825	4100	4100	4100	4100	0
32	20241004	182200	90562825	4100	4100	4100	4100	933
33	20241004	182100	90562825	4100	4100	4100	4100	0
34	20241004	182000	90562825	4100	4100	4100	4100	0
35	20241004	181900	90562825	4100	4100	4100	4100	0
36	20241004	181800	90562825	4100	4100	4100	4100	0
37	20241004	181700	90562825	4100	4100	4100	4100	0
38	20241004	181600	90562825	4100	4100	4100	4100	0
39	20241004	181500	90562825	4100	4100	4100	4100	0
40	20241004	181400	90562825	4100	4100	4100	4100	0
41	20241004	181300	90562825	4100	4100	4100	4100	0
42	20241004	181200	90562825	4100	4100	4100	4100	0
43	20241004	181100	90562825	4100	4100	4100	4100	0
44	20241004	181000	90562825	4100	4100	4100	4100	0
45	20241004	180900	90562825	4100	4100	4100	4100	0
46	20241004	180800	90562825	4100	4100	4100	4100	0
47	20241004	180700	90562825	4100	4100	4100	4100	0
48	20241004	180600	90562825	4100	4100	4100	4100	0
49	20241004	180500	90562825	4100	4100	4100	4100	0
50	20241004	180400	90562825	4100	4100	4100	4100	0
51	20241004	180300	90562825	4100	4100	4100	4100	0
52	20241004	180200	90562825	4100	4100	4100	4100	0
53	20241004	180100	90562825	4100	4100	4100	4100	0
54	20241004	180000	90562825	4100	4100	4100	4100	0
55	20241004	175900	90562825	4100	4100	4100	4100	0
56	20241004	175800	90562825	4100	4100	4100	4100	0
57	20241004	175700	90562825	4100	4100	4100	4100	0
58	20241004	175600	90562825	4100	4100	4100	4100	0
59	20241004	175500	90562825	4100	4100	4100	4100	0
60	20241004	175400	90562825	4100	4100	4100	4100	0
61	20241004	175300	90562825	4100	4100	4100	4100	0
62	20241004	175200	90562825	4100	4100	4100	4100	933
63	20241004	175100	90562825	4100	4100	4100	4100	0
64	20241004	175000	90562825	4100	4100	4100	4100	0
65	20241004	174900	90562825	4100	4100	4100	4100	0
66	20241004	174800	90562825	4100	4100	4100	4100	0
67	20241004	174700	90562825	4100	4100	4100	4100	0
68	20241004	174600	90562825	4100	4100	4100	4100	0
69	20241004	174500	90562825	4100	4100	4100	4100	0
70	20241004	174400	90562825	4100	4100	4100	4100	0
71	20241004	174300	90562825	4100	4100	4100	4100	0
72	20241004	174200	90562825	4100	4100	4100	4100	0
73	20241004	174100	90562825	4100	4100	4100	4100	0
74	20241004	174000	90562825	4100	4100	4100	4100	0
75	20241004	173900	90562825	4100	4100	4100	4100	0
76	20241004	173800	90562825	4100	4100	4100	4100	0
77	20241004	173700	90562825	4100	4100	4100	4100	0
78	20241004	173600	90562825	4100	4100	4100	4100	0
79	20241004	173500	90562825	4100	4100	4100	4100	0
80	20241004	173400	90562825	4100	4100	4100	4100	0
81	20241004	173300	90562825	4100	4100	4100	4100	0
82	20241004	173200	90562825	4100	4100	4100	4100	0
83	20241004	173100	90562825	4100	4100	4100	4100	0
84	20241004	173000	90562825	4100	4100	4100	4100	0
85	20241004	172900	90562825	4100	4100	4100	4100	0
86	20241004	172800	90562825	4100	4100	4100	4100	0
87	20241004	172700	90562825	4100	4100	4100	4100	0
88	20241004	172600	90562825	4100	4100	4100	4100	0
89	20241004	172500	90562825	4100	4100	4100	4100	0
90	20241004	172400	90562825	4100	4100	4100	4100	0
91	20241004	172300	90562825	4100	4100	4100	4100	0
92	20241004	172200	90562825	4100	4100	4100	4100	933
93	20241004	172100	90562825	4100	4100	4100	4100	0
94	20241004	172000	90562825	4100	4100	4100	4100	0
95	20241004	171900	90562825	4100	4100	4100	4100	0
96	20241004	171800	90562825	4100	4100	4100	4100	0
97	20241004	171700	90562825	4100	4100	4100	4100	0
98	20241004	171600	90562825	4100	4100	4100	4100	0
99	20241004	171500	90562825	4100	4100	4100	4100	0
100	20241004	171400	90562825	4100	4100	4100	4100	0
101	20241004	171300	90562825	4100	4100	4100	4100	0
102	20241004	171200	90562825	4100	4100	4100	4100	0
103	20241004	171100	90562825	4100	4100	4100	4100	0
104	20241004	171000	90562825	4100	4100	4100	4100	0
105	20241004	170900	90562825	4100	4100	4100	4100	0
106	20241004	170800	90562825	4100	4100	4100	4100	0
107	20241004	170700	90562825	4100	4100	4100	4100	0
108	20241004	170600	90562825	4100	4100	4100	4100	0
109	20241004	170500	90562825	4100	4100	4100	4100	0
110	20241004	170400	90562825	4100	4100	4100	4100	0
111	20241004	170300	90562825	4100	4100	4100	4100	0
112	20241004	170200	90562825	4100	4100	4100	4100	0
113	20241004	170100	90562825	4100	4100	4100	4100	0
114	20241004	170000	90562825	4100	4100	4100	4100	0
115	20241004	165900	90562825	4100	4100	4100	4100	0
116	20241004	165800	90562825	4100	4100	4100	4100	0
117	20241004	165700	90562825	4100	4100	4100	4100	0
118	20241004	165600	90562825	4100	4100	4100	4100	0
119	20241004	165500	90562825	4100	4100	4100	4100	0
120	20241004	165400	90562825	4100	4100	4100	4100	0
121	20241004	165300	90562825	4100	4100	4100	4100	0
122	20241004	165200	90562825	4100	4100	4100	4100	933
123	20241004	165100	90562825	4100	4100	4100	4100	0
124	20241004	165000	90562825	4100	4100	4100	4100	0
125	20241004	164900	90562825	4100	4100	4100	4100	0
126	20241004	164800	90562825	4100	4100	4100	4100	0
127	20241004	164700	90562825	4100	4100	4100	4100	0
128	20241004	164600	90562825	4100	4100	4100	4100	0
129	20241004	164500	90562825	4100	4100	4100	4100	0
130	20241004	164400	90562825	4100	4100	4100	4100	0
131	20241004	164300	90562825	4100	4100	4100	4100	0
132	20241004	164200	90562825	4100	4100	4100	4100	0
133	20241004	164100	90562825	4100	4100	4100	4100	0
134	20241004	164000	90562825	4100	4100	4100	4100	0
135	20241004	163900	90562825	4100	4100	4100	4100	0
136	20241004	163800	90562825	4100	4100	4100	4100	0
137	20241004	163700	90562825	4100	4100	4100	4100	0
138	20241004	163600	90562825	4100	4100	4100	4100	0
139	20241004	163500	90562825	4100	4100	4100	4100	0
140	20241004	163400	90562825	4100	4100	4100	4100	0
141	20241004	163300	90562825	4100	4100	4100	4100	0
142	20241004	163200	90562825	4100	4100	4100	4100	0
143	20241004	163100	90562825	4100	4100	4100	4100	0
144	20241004	163000	90562825	4100	4100	4100	4100	0
145	20241004	162900	90562825	4100	4100	4100	4100	0
146	20241004	162800	90562825	4100	4100	4100	4100	0
147	20241004	162700	90562825	4100	4100	4100	4100	0
148	20241004	162600	90562825	4100	4100	4100	4100	0
149	20241004	162500	90562825	4100	4100	4100	4100	0
150	20241004	162400	90562825	4100	4100	4100	4100	0
151	20241004	162300	90562825	4100	4100	4100	4100	0
152	20241004	162200	90562825	4100	4100	4100	4100	933
153	20241004	162100	90562825	4100	4100	4100	4100	0
154	20241004	162000	90562825	4100	4100	4100	4100	0
155	20241004	161900	90562825	4100	4100	4100	4100	0
156	20241004	161800	90562825	4100	4100	4100	4100	0
157	20241004	161700	90562825	4100	4100	4100	4100	0
158	20241004	161600	90562825	4100	4100	4100	4100	0
159	20241004	161500	90562825	4100	4100	4100	4100	0
160	20241004	161400	90562825	4100	4100	4100	4100	0
161	20241004	161300	90562825	4100	4100	4100	4100	0
162	20241004	161200	90562825	4100	4100	4100	4100	0
163	20241004	161100	90562825	4100	4100	4100	4100	0
164	20241004	161000	90562825	4100	4100	4100	4100	0
165	20241004	160900	90562825	4100	4100	4100	4100	0
166	20241004	160800	90562825	4100	4100	4100	4100	0
167	20241004	160700	90562825	4100	4100	4100	4100	0
168	20241004	160600	90562825	4100	4100	4100	4100	0
169	20241004	160500	90562825	4100	4100	4100	4100	0
170	20241004	160400	90562825	4100	4100	4100	4100	0
171	20241004	160300	90562825	4100	4100	4100	4100	0
172	20241004	160200	90562825	4100	4100	4100	4100	0
173	20241004	160100	90562825	4100	4100	4100	4100	0
174	20241004	160000	90562825	4100	4100	4100	4100	0
175	20241004	155900	90562825	4100	4100	4100	4100	0
176	20241004	155800	90562825	4100	4100	4100	4100	0
177	20241004	155700	90562825	4100	4100	4100	4100	0
178	20241004	155600	90562825	4100	4100	4100	4100	0
179	20241004	155500	90562825	4100	4100	4100	4100	0
180	20241004	155400	90562825	4100	4100	4100	4100	0
181	20241004	155300	90562825	4100	4100	4100	4100	0
182	20241004	155200	90562825	4100	4100	4100	4100	933
183	20241004	155100	90562825	4100	4100	4100	4100	0
184	20241004	155000	90562825	4100	4100	4100	4100	0
185	20241004	154900	90562825	4100	4100	4100	4100	0
186	20241004	154800	90562825	4100	4100	4100	4100	0
187	20241004	154700	90562825	4100	4100	4100	4100	0
188	20241004	154600	90562825	4100	4100	4100	4100	0
189	20241004	154500	90562825	4100	4100	4100	4100	0
190	20241004	154400	90562825	4100	4100	4100	4100	0
191	20241004	154300	90562825	4100	4100	4100	4100	0
192	20241004	154200	90562825	4100	4100	4100	4100	0
193	20241004	154100	90562825	4100	4100	4100	4100	0
194	20241004	154000	90562825	4100	4100	4100	4100	0
195	20241004	153900	90562825	4100	4100	4100	4100	0
196	20241004	153800	90562825	4100	4100	4100	4100	0
197	20241004	153700	90562825	4100	4100	4100	4100	0
198	20241004	153600	90562825	4100	4100	4100	4100	0
199	20241004	153500	90562825	4100	4100	4100	4100	0
200	20241004	153400	90562825	4100	4100	4100	4100	0
201	20241004	153300	90562825	4100	4100	4100	4100	0
202	20241004	153200	90562825	4100	4100	4100	4100	0
203	20241004	153100	90562825	4100	4100	4100	4100	0
204	20241004	153000	90562825	4100	4100	4100	4100	933
205	20241004	152900	86737525	4090	4090	4090	4090	0
206	20241004	152800	86737525	4090	4090	4090	4090	0
207	20241004	152700	86737525	4090	4090	4090	4090	0
208	20241004	152600	86737525	4090	4090	4090	4090	0
209	20241004	152500	86737525	4090	4090	4090	4090	0
210	20241004	152400	86737525	4090	4090	4090	4090	0
211	20241004	152300	86737525	4090	4090	4090	4090	0
212	20241004	152200	86737525	4090	4090	4090	4090	0
213	20241004	152100	86737525	4090	4090	4090	4090	0
214	20241004	152000	86737525	4090	4090	4090	4090	0
215	20241004	151900	86737525	4090	4090	4090	4090	5
216	20241004	151800	86717075	4090	4090	4090	4090	14
217	20241004	151700	86659815	4090	4095	4095	4090	54
218	20241004	151600	86438755	4090	4090	4095	4090	108
219	20241004	151500	85996980	4090	4090	4090	4090	0
220	20241004	151400	85996980	4090	4090	4090	4090	14
221	20241004	151300	85939720	4090	4090	4090	4090	0
222	20241004	151200	85939720	4090	4090	4090	4090	0
223	20241004	151100	85939720	4090	4090	4090	4090	0
224	20241004	151000	85939720	4090	4090	4090	4090	24
225	20241004	150900	85841560	4090	4090	4090	4090	0
226	20241004	150800	85841560	4090	4090	4090	4090	50
227	20241004	150700	85637060	4090	4090	4090	4090	0
228	20241004	150600	85637060	4090	4090	4090	4090	0
229	20241004	150500	85637060	4090	4090	4090	4090	100
230	20241004	150400	85228060	4090	4090	4090	4090	0
231	20241004	150300	85228060	4090	4090	4090	4090	0
232	20241004	150200	85228060	4090	4090	4090	4090	0
233	20241004	150100	85228060	4090	4090	4090	4090	200
234	20241004	150000	84410060	4090	4090	4090	4090	0
235	20241004	145900	84410060	4090	4090	4090	4090	0
236	20241004	145800	84410060	4090	4090	4090	4090	416
237	20241004	145700	82708620	4095	4095	4095	4095	0
238	20241004	145600	82708620	4095	4095	4095	4095	0
239	20241004	145500	82708620	4095	4095	4095	4095	0
240	20241004	145400	82708620	4095	4095	4095	4095	0
241	20241004	145300	82708620	4095	4095	4095	4095	0
242	20241004	145200	82708620	4095	4095	4095	4095	1
243	20241004	145100	82704525	4095	4095	4095	4095	0
244	20241004	145000	82704525	4095	4095	4095	4095	0
245	20241004	144900	82704525	4095	4095	4095	4095	0
246	20241004	144800	82704525	4095	4095	4095	4095	0
247	20241004	144700	82704525	4095	4095	4095	4095	0
248	20241004	144600	82704525	4095	4095	4095	4095	0
249	20241004	144500	82704525	4095	4095	4095	4095	0
250	20241004	144400	82704525	4095	4095	4095	4095	1
251	20241004	144300	82700430	4090	4090	4090	4090	0
252	20241004	144200	82700430	4090	4090	4090	4090	0
253	20241004	144100	82700430	4090	4090	4090	4090	0
254	20241004	144000	82700430	4090	4090	4090	4090	0
255	20241004	143900	82700430	4090	4090	4090	4090	33
256	20241004	143800	82565460	4090	4090	4090	4090	484
257	20241004	143700	80585900	4090	4090	4090	4090	30
258	20241004	143600	80463200	4095	4095	4095	4095	0
259	20241004	143500	80463200	4095	4090	4095	4090	1033
260	20241004	143400	76233230	4090	4090	4090	4090	0
261	20241004	143300	76233230	4090	4090	4090	4090	0
262	20241004	143200	76233230	4090	4090	4090	4090	0
263	20241004	143100	76233230	4090	4090	4090	4090	0
264	20241004	143000	76233230	4090	4100	4100	4090	490
265	20241004	142900	74224290	4100	4100	4100	4100	0
266	20241004	142800	74224290	4100	4100	4100	4100	0
267	20241004	142700	74224290	4100	4090	4100	4090	1364
268	20241004	142600	68641890	4095	4095	4095	4095	3
269	20241004	142500	68629605	4095	4095	4095	4095	1966
270	20241004	142400	60578835	4090	4090	4090	4090	0
271	20241004	142300	60578835	4090	4090	4090	4090	0
272	20241004	142200	60578835	4090	4090	4090	4090	0
273	20241004	142100	60578835	4090	4090	4090	4090	355
274	20241004	142000	59126885	4090	4090	4090	4090	0
275	20241004	141900	59126885	4090	4090	4090	4090	0
276	20241004	141800	59126885	4090	4090	4090	4090	4
277	20241004	141700	59110525	4085	4085	4085	4085	0
278	20241004	141600	59110525	4085	4085	4085	4085	0
279	20241004	141500	59110525	4085	4085	4085	4085	0
280	20241004	141400	59110525	4085	4085	4085	4085	0
281	20241004	141300	59110525	4085	4085	4085	4085	0
282	20241004	141200	59110525	4085	4085	4085	4085	0
283	20241004	141100	59110525	4085	4085	4085	4085	0
284	20241004	141000	59110525	4085	4085	4085	4085	0
285	20241004	140900	59110525	4085	4085	4085	4085	0
286	20241004	140800	59110525	4085	4085	4085	4085	131
287	20241004	140700	58575390	4085	4085	4085	4085	0
288	20241004	140600	58575390	4085	4085	4085	4085	0
289	20241004	140500	58575390	4085	4085	4085	4085	0
290	20241004	140400	58575390	4085	4085	4085	4085	0
291	20241004	140300	58575390	4085	4085	4085	4085	0
292	20241004	140200	58575390	4085	4085	4085	4085	0
293	20241004	140100	58575390	4085	4085	4085	4085	904
294	20241004	140000	54882550	4090	4090	4090	4090	0
295	20241004	135900	54882550	4090	4090	4090	4090	0
296	20241004	135800	54882550	4090	4090	4090	4090	0
297	20241004	135700	54882550	4090	4090	4090	4090	50
298	20241004	135600	54678050	4085	4085	4085	4085	0
299	20241004	135500	54678050	4085	4085	4085	4085	0
300	20241004	135400	54678050	4085	4085	4085	4085	0
301	20241004	135300	54678050	4085	4085	4085	4085	0
302	20241004	135200	54678050	4085	4085	4085	4085	0
303	20241004	135100	54678050	4085	4085	4085	4085	0
304	20241004	135000	54678050	4085	4085	4085	4085	0
305	20241004	134900	54678050	4085	4085	4085	4085	0
306	20241004	134800	54678050	4085	4085	4085	4085	0
307	20241004	134700	54678050	4085	4085	4085	4085	0
308	20241004	134600	54678050	4085	4085	4085	4085	0
309	20241004	134500	54678050	4085	4085	4085	4085	0
310	20241004	134400	54678050	4085	4085	4085	4085	0
311	20241004	134300	54678050	4085	4085	4085	4085	0
312	20241004	134200	54678050	4085	4085	4085	4085	0
313	20241004	134100	54678050	4085	4085	4085	4085	0
314	20241004	134000	54678050	4085	4085	4085	4085	0
315	20241004	133900	54678050	4085	4085	4085	4085	0
316	20241004	133800	54678050	4085	4085	4085	4085	0
317	20241004	133700	54678050	4085	4085	4085	4085	0
318	20241004	133600	54678050	4085	4085	4085	4085	0
319	20241004	133500	54678050	4085	4085	4085	4085	0
320	20241004	133400	54678050	4085	4085	4085	4085	0
321	20241004	133300	54678050	4085	4085	4085	4085	0
322	20241004	133200	54678050	4085	4085	4085	4085	0
323	20241004	133100	54678050	4085	4085	4085	4085	0
324	20241004	133000	54678050	4085	4085	4085	4085	0
325	20241004	132900	54678050	4085	4085	4085	4085	0
326	20241004	132800	54678050	4085	4085	4085	4085	100
327	20241004	132700	54269550	4085	4085	4085	4085	0
328	20241004	132600	54269550	4085	4085	4085	4085	0
329	20241004	132500	54269550	4085	4085	4085	4085	0
330	20241004	132400	54269550	4085	4085	4085	4085	0
331	20241004	132300	54269550	4085	4085	4085	4085	0
332	20241004	132200	54269550	4085	4085	4085	4085	0
333	20241004	132100	54269550	4085	4085	4085	4085	0
334	20241004	132000	54269550	4085	4085	4085	4085	0
335	20241004	131900	54269550	4085	4085	4085	4085	0
336	20241004	131800	54269550	4085	4085	4085	4085	0
337	20241004	131700	54269550	4085	4085	4085	4085	0
338	20241004	131600	54269550	4085	4085	4085	4085	0
339	20241004	131500	54269550	4085	4085	4085	4085	1
340	20241004	131400	54265465	4085	4085	4085	4085	0
341	20241004	131300	54265465	4085	4085	4085	4085	0
342	20241004	131200	54265465	4085	4085	4085	4085	0
343	20241004	131100	54265465	4085	4085	4085	4085	0
344	20241004	131000	54265465	4085	4085	4085	4085	0
345	20241004	130900	54265465	4085	4085	4085	4085	0
346	20241004	130800	54265465	4085	4085	4085	4085	0
347	20241004	130700	54265465	4085	4085	4085	4085	0
348	20241004	130600	54265465	4085	4085	4085	4085	0
349	20241004	130500	54265465	4085	4085	4085	4085	0
350	20241004	130400	54265465	4085	4085	4085	4085	0
351	20241004	130300	54265465	4085	4085	4085	4085	223
352	20241004	130200	53354510	4085	4085	4085	4085	0
353	20241004	130100	53354510	4085	4085	4085	4085	0
354	20241004	130000	53354510	4085	4085	4085	4085	0
355	20241004	125900	53354510	4085	4085	4085	4085	0
356	20241004	125800	53354510	4085	4085	4085	4085	0
357	20241004	125700	53354510	4085	4085	4085	4085	0
358	20241004	125600	53354510	4085	4085	4085	4085	0
359	20241004	125500	53354510	4085	4085	4085	4085	0
360	20241004	125400	53354510	4085	4085	4085	4085	0
361	20241004	125300	53354510	4085	4085	4085	4085	0
362	20241004	125200	53354510	4085	4085	4085	4085	0
363	20241004	125100	53354510	4085	4085	4085	4085	0
364	20241004	125000	53354510	4085	4085	4085	4085	0
365	20241004	124900	53354510	4085	4085	4085	4085	71
366	20241004	124800	53064475	4080	4080	4080	4080	0
367	20241004	124700	53064475	4080	4080	4080	4080	333
368	20241004	124600	51705835	4080	4080	4080	4080	0
369	20241004	124500	51705835	4080	4080	4080	4080	0
370	20241004	124400	51705835	4080	4080	4080	4080	0
371	20241004	124300	51705835	4080	4080	4080	4080	0
372	20241004	124200	51705835	4080	4080	4080	4080	0
373	20241004	124100	51705835	4080	4080	4080	4080	0
374	20241004	124000	51705835	4080	4080	4080	4080	0
375	20241004	123900	51705835	4080	4080	4080	4080	0
376	20241004	123800	51705835	4080	4080	4080	4080	34
377	20241004	123700	51567115	4085	4085	4085	4085	0
378	20241004	123600	51567115	4085	4085	4085	4085	0
379	20241004	123500	51567115	4085	4085	4085	4085	0
380	20241004	123400	51567115	4085	4085	4085	4085	0
381	20241004	123300	51567115	4085	4085	4085	4085	0
382	20241004	123200	51567115	4085	4085	4085	4085	0
383	20241004	123100	51567115	4085	4085	4085	4085	0
384	20241004	123000	51567115	4085	4085	4085	4085	0
385	20241004	122900	51567115	4085	4085	4085	4085	0
386	20241004	122800	51567115	4085	4085	4085	4085	0
387	20241004	122700	51567115	4085	4085	4085	4085	0
388	20241004	122600	51567115	4085	4085	4085	4085	0
389	20241004	122500	51567115	4085	4085	4085	4085	0
390	20241004	122400	51567115	4085	4080	4085	4080	7
391	20241004	122300	51538550	4085	4085	4085	4085	0
392	20241004	122200	51538550	4085	4085	4085	4085	0
393	20241004	122100	51538550	4085	4085	4085	4085	0
394	20241004	122000	51538550	4085	4085	4085	4085	0
395	20241004	121900	51538550	4085	4085	4085	4085	0
396	20241004	121800	51538550	4085	4085	4085	4085	0
397	20241004	121700	51538550	4085	4085	4085	4085	0
398	20241004	121600	51538550	4085	4085	4085	4085	0
399	20241004	121500	51538550	4085	4090	4090	4085	61
400	20241004	121400	51289090	4085	4085	4085	4085	0
401	20241004	121300	51289090	4085	4085	4085	4085	0
402	20241004	121200	51289090	4085	4085	4085	4085	0
403	20241004	121100	51289090	4085	4085	4085	4085	0
404	20241004	121000	51289090	4085	4080	4085	4080	34
405	20241004	120900	51150365	4080	4080	4080	4080	0
406	20241004	120800	51150365	4080	4080	4080	4080	0
407	20241004	120700	51150365	4080	4080	4080	4080	0
408	20241004	120600	51150365	4080	4080	4080	4080	0
409	20241004	120500	51150365	4080	4080	4080	4080	0
410	20241004	120400	51150365	4080	4080	4080	4080	0
411	20241004	120300	51150365	4080	4080	4080	4080	0
412	20241004	120200	51150365	4080	4080	4080	4080	0
413	20241004	120100	51150365	4080	4080	4080	4080	0
414	20241004	120000	51150365	4080	4080	4080	4080	0
415	20241004	115900	51150365	4080	4080	4080	4080	0
416	20241004	115800	51150365	4080	4080	4080	4080	0
417	20241004	115700	51150365	4080	4080	4080	4080	0
418	20241004	115600	51150365	4080	4080	4080	4080	0
419	20241004	115500	51150365	4080	4080	4080	4080	0
420	20241004	115400	51150365	4080	4080	4080	4080	0
421	20241004	115300	51150365	4080	4080	4080	4080	0
422	20241004	115200	51150365	4080	4080	4080	4080	0
423	20241004	115100	51150365	4080	4080	4080	4080	0
424	20241004	115000	51150365	4080	4080	4080	4080	0
425	20241004	114900	51150365	4080	4080	4080	4080	0
426	20241004	114800	51150365	4080	4080	4080	4080	1388
427	20241004	114700	45487325	4075	4075	4075	4075	0
428	20241004	114600	45487325	4075	4075	4075	4075	0
429	20241004	114500	45487325	4075	4075	4075	4075	0
430	20241004	114400	45487325	4075	4075	4075	4075	30
431	20241004	114300	45365075	4080	4080	4080	4080	0
432	20241004	114200	45365075	4080	4080	4080	4080	0
433	20241004	114100	45365075	4080	4080	4080	4080	0
434	20241004	114000	45365075	4080	4080	4080	4080	0
435	20241004	113900	45365075	4080	4080	4080	4080	0
436	20241004	113800	45365075	4080	4080	4080	4080	0
437	20241004	113700	45365075	4080	4080	4080	4080	0
438	20241004	113600	45365075	4080	4080	4080	4080	0
439	20241004	113500	45365075	4080	4080	4080	4080	670
440	20241004	113400	42631475	4080	4080	4080	4080	442
441	20241004	113300	40828115	4080	4080	4080	4080	0
442	20241004	113200	40828115	4080	4080	4080	4080	0
443	20241004	113100	40828115	4080	4080	4080	4080	0
444	20241004	113000	40828115	4080	4080	4080	4080	0
445	20241004	112900	40828115	4080	4080	4080	4080	0
446	20241004	112800	40828115	4080	4080	4080	4080	0
447	20241004	112700	40828115	4080	4080	4080	4080	200
448	20241004	112600	40012115	4080	4080	4080	4080	0
449	20241004	112500	40012115	4080	4080	4080	4080	33
450	20241004	112400	39877475	4090	4090	4090	4090	0
451	20241004	112300	39877475	4090	4085	4090	4085	500
452	20241004	112200	37833695	4085	4085	4085	4085	256
453	20241004	112100	36787935	4085	4085	4085	4085	0
454	20241004	112000	36787935	4085	4085	4085	4085	0
455	20241004	111900	36787935	4085	4085	4085	4085	0
456	20241004	111800	36787935	4085	4085	4085	4085	0
457	20241004	111700	36787935	4085	4085	4085	4085	0
458	20241004	111600	36787935	4085	4085	4085	4085	0
459	20241004	111500	36787935	4085	4085	4085	4085	0
460	20241004	111400	36787935	4085	4085	4085	4085	0
461	20241004	111300	36787935	4085	4085	4085	4085	0
462	20241004	111200	36787935	4085	4085	4085	4085	0
463	20241004	111100	36787935	4085	4085	4085	4085	0
464	20241004	111000	36787935	4085	4080	4085	4080	67
465	20241004	110900	36514385	4085	4085	4085	4085	0
466	20241004	110800	36514385	4085	4085	4085	4085	2
467	20241004	110700	36506215	4080	4080	4080	4080	0
468	20241004	110600	36506215	4080	4080	4080	4080	0
469	20241004	110500	36506215	4080	4080	4080	4080	0
470	20241004	110400	36506215	4080	4080	4080	4080	0
471	20241004	110300	36506215	4080	4080	4080	4080	0
472	20241004	110200	36506215	4080	4080	4080	4080	0
473	20241004	110100	36506215	4080	4080	4080	4080	1
474	20241004	110000	36502135	4080	4080	4080	4080	0
475	20241004	105900	36502135	4080	4080	4080	4080	0
476	20241004	105800	36502135	4080	4080	4080	4080	1300
477	20241004	105700	31198135	4080	4080	4080	4080	0
478	20241004	105600	31198135	4080	4080	4080	4080	0
479	20241004	105500	31198135	4080	4080	4080	4080	0
480	20241004	105400	31198135	4080	4080	4080	4080	0
481	20241004	105300	31198135	4080	4080	4080	4080	5
482	20241004	105200	31177735	4085	4085	4085	4085	20
483	20241004	105100	31096035	4085	4085	4085	4085	0
484	20241004	105000	31096035	4085	4085	4085	4085	0
485	20241004	104900	31096035	4085	4085	4085	4085	0
486	20241004	104800	31096035	4085	4085	4085	4085	0
487	20241004	104700	31096035	4085	4085	4085	4085	0
488	20241004	104600	31096035	4085	4085	4085	4085	0
489	20241004	104500	31096035	4085	4085	4085	4085	1
490	20241004	104400	31091950	4080	4080	4080	4080	0
491	20241004	104300	31091950	4080	4080	4080	4080	0
492	20241004	104200	31091950	4080	4080	4080	4080	0
493	20241004	104100	31091950	4080	4080	4080	4080	0
494	20241004	104000	31091950	4080	4080	4080	4080	0
495	20241004	103900	31091950	4080	4080	4080	4080	0
496	20241004	103800	31091950	4080	4080	4080	4080	0
497	20241004	103700	31091950	4080	4085	4085	4080	4
498	20241004	103600	31075625	4085	4085	4085	4085	0
499	20241004	103500	31075625	4085	4085	4085	4085	0
500	20241004	103400	31075625	4085	4085	4085	4085	0
501	20241004	103300	31075625	4085	4085	4085	4085	0
502	20241004	103200	31075625	4085	4080	4085	4080	11
503	20241004	103100	31030740	4080	4080	4080	4080	0
504	20241004	103000	31030740	4080	4080	4080	4080	0
505	20241004	102900	31030740	4080	4080	4080	4080	0
506	20241004	102800	31030740	4080	4080	4080	4080	0
507	20241004	102700	31030740	4080	4080	4080	4080	0
508	20241004	102600	31030740	4080	4080	4080	4080	0
509	20241004	102500	31030740	4080	4080	4080	4080	0
510	20241004	102400	31030740	4080	4080	4080	4080	0
511	20241004	102300	31030740	4080	4080	4080	4080	0
512	20241004	102200	31030740	4080	4080	4080	4080	0
513	20241004	102100	31030740	4080	4080	4080	4080	0
514	20241004	102000	31030740	4080	4080	4080	4080	0
515	20241004	101900	31030740	4080	4080	4080	4080	0
516	20241004	101800	31030740	4080	4080	4080	4080	0
517	20241004	101700	31030740	4080	4075	4080	4075	956
518	20241004	101600	27130850	4070	4070	4070	4070	0
519	20241004	101500	27130850	4070	4070	4070	4070	0
520	20241004	101400	27130850	4070	4070	4070	4070	0
521	20241004	101300	27130850	4070	4070	4070	4070	0
522	20241004	101200	27130850	4070	4070	4070	4070	0
523	20241004	101100	27130850	4070	4070	4070	4070	0
524	20241004	101000	27130850	4070	4070	4070	4070	54
525	20241004	100900	26911070	4060	4060	4060	4060	0
526	20241004	100800	26911070	4060	4060	4060	4060	0
527	20241004	100700	26911070	4060	4060	4060	4060	0
528	20241004	100600	26911070	4060	4060	4060	4060	0
529	20241004	100500	26911070	4060	4060	4060	4060	0
530	20241004	100400	26911070	4060	4060	4060	4060	0
531	20241004	100300	26911070	4060	4060	4060	4060	0
532	20241004	100200	26911070	4060	4060	4060	4060	11
533	20241004	100100	26866410	4075	4075	4075	4075	0
534	20241004	100000	26866410	4075	4075	4075	4075	0
535	20241004	095900	26866410	4075	4075	4075	4075	0
536	20241004	095800	26866410	4075	4075	4075	4075	0
537	20241004	095700	26866410	4075	4075	4075	4075	0
538	20241004	095600	26866410	4075	4075	4075	4075	0
539	20241004	095500	26866410	4075	4075	4075	4075	0
540	20241004	095400	26866410	4075	4075	4075	4075	0
541	20241004	095300	26866410	4075	4075	4075	4075	0
542	20241004	095200	26866410	4075	4075	4075	4075	0
543	20241004	095100	26866410	4075	4075	4075	4075	0
544	20241004	095000	26866410	4075	4075	4075	4075	0
545	20241004	094900	26866410	4075	4075	4075	4075	1
546	20241004	094800	26862335	4080	4080	4080	4080	0
547	20241004	094700	26862335	4080	4080	4080	4080	0
548	20241004	094600	26862335	4080	4080	4080	4080	0
549	20241004	094500	26862335	4080	4080	4080	4080	0
550	20241004	094400	26862335	4080	4080	4080	4080	0
551	20241004	094300	26862335	4080	4080	4080	4080	0
552	20241004	094200	26862335	4080	4075	4080	4075	3
553	20241004	094100	26850100	4080	4080	4080	4080	0
554	20241004	094000	26850100	4080	4080	4080	4080	0
555	20241004	093900	26850100	4080	4070	4080	4070	5
556	20241004	093800	26829720	4070	4070	4070	4070	0
557	20241004	093700	26829720	4070	4070	4070	4070	0
558	20241004	093600	26829720	4070	4070	4070	4070	1
559	20241004	093500	26825650	4070	4070	4070	4070	1
560	20241004	093400	26821580	4070	4070	4070	4070	1
561	20241004	093300	26817510	4070	4065	4070	4065	2
562	20241004	093200	26809375	4060	4060	4060	4060	0
563	20241004	093100	26809375	4060	4060	4060	4060	35
564	20241004	093000	26667275	4055	4055	4055	4055	0
565	20241004	092900	26667275	4055	4055	4055	4055	0
566	20241004	092800	26667275	4055	4055	4055	4055	0
567	20241004	092700	26667275	4055	4055	4055	4055	200
568	20241004	092600	25856275	4055	4055	4055	4055	1006
569	20241004	092500	21776945	4055	4055	4055	4055	0
570	20241004	092400	21776945	4055	4055	4055	4055	0
571	20241004	092300	21776945	4055	4055	4055	4055	0
572	20241004	092200	21776945	4055	4055	4055	4055	0
573	20241004	092100	21776945	4055	4055	4055	4055	0
574	20241004	092000	21776945	4055	4055	4055	4055	0
575	20241004	091900	21776945	4055	4065	4065	4055	3150
576	20241004	091800	9002915	4070	4070	4070	4070	0
577	20241004	091700	9002915	4070	4070	4070	4070	62
578	20241004	091600	8750575	4070	4070	4070	4070	0
579	20241004	091500	8750575	4070	4070	4070	4070	0
580	20241004	091400	8750575	4070	4070	4070	4070	0
581	20241004	091300	8750575	4070	4070	4070	4070	0
582	20241004	091200	8750575	4070	4070	4070	4070	0
583	20241004	091100	8750575	4070	4070	4070	4070	0
584	20241004	091000	8750575	4070	4070	4070	4070	30
585	20241004	090900	8628475	4075	4075	4075	4075	0
586	20241004	090800	8628475	4075	4075	4075	4075	0
587	20241004	090700	8628475	4075	4075	4075	4075	0
588	20241004	090600	8628475	4075	4075	4075	4075	0
589	20241004	090500	8628475	4075	4075	4075	4075	0
590	20241004	090400	8628475	4075	4075	4075	4075	0
591	20241004	090300	8628475	4075	4075	4075	4075	10
592	20241004	090200	8587725	4050	4050	4050	4050	0
593	20241004	090100	8587725	4050	4050	4080	4050	1571
594	20241004	090000	2224845	4045	4020	4045	4020	551