KissMeData/017480/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190700	26395980	4650	4650	4650	4650	504
3	20241007	190600	26395980	4650	4650	4650	4650	0
4	20241007	190500	26395980	4650	4650	4650	4650	0
5	20241007	190400	26395980	4650	4650	4650	4650	0
6	20241007	190300	26395980	4650	4650	4650	4650	0
7	20241007	190200	26395980	4650	4650	4650	4650	0
8	20241007	190100	26395980	4650	4650	4650	4650	0
9	20241007	190000	26395980	4650	4650	4650	4650	0
10	20241007	185900	26395980	4650	4650	4650	4650	0
11	20241007	185800	26395980	4650	4650	4650	4650	0
12	20241007	185700	26395980	4650	4650	4650	4650	0
13	20241007	185600	26395980	4650	4650	4650	4650	0
14	20241007	185500	26395980	4650	4650	4650	4650	0
15	20241007	185400	26395980	4650	4650	4650	4650	0
16	20241007	185300	26395980	4650	4650	4650	4650	0
17	20241007	185200	26395980	4650	4650	4650	4650	0
18	20241007	185100	26395980	4650	4650	4650	4650	0
19	20241007	185000	26395980	4650	4650	4650	4650	0
20	20241007	184900	26395980	4650	4650	4650	4650	0
21	20241007	184800	26395980	4650	4650	4650	4650	0
22	20241007	184700	26395980	4650	4650	4650	4650	0
23	20241007	184600	26395980	4650	4650	4650	4650	0
24	20241007	184500	26395980	4650	4650	4650	4650	0
25	20241007	184400	26395980	4650	4650	4650	4650	0
26	20241007	184300	26395980	4650	4650	4650	4650	0
27	20241007	184200	26395980	4650	4650	4650	4650	0
28	20241007	184100	26395980	4650	4650	4650	4650	0
29	20241007	184000	26395980	4650	4650	4650	4650	0
30	20241007	183900	26395980	4650	4650	4650	4650	0
31	20241007	183800	26395980	4650	4650	4650	4650	0
32	20241007	183700	26395980	4650	4650	4650	4650	504
33	20241007	183600	26395980	4650	4650	4650	4650	0
34	20241007	183500	26395980	4650	4650	4650	4650	0
35	20241007	183400	26395980	4650	4650	4650	4650	0
36	20241007	183300	26395980	4650	4650	4650	4650	0
37	20241007	183200	26395980	4650	4650	4650	4650	0
38	20241007	183100	26395980	4650	4650	4650	4650	0
39	20241007	183000	26395980	4650	4650	4650	4650	0
40	20241007	182900	26395980	4650	4650	4650	4650	0
41	20241007	182800	26395980	4650	4650	4650	4650	0
42	20241007	182700	26395980	4650	4650	4650	4650	0
43	20241007	182600	26395980	4650	4650	4650	4650	0
44	20241007	182500	26395980	4650	4650	4650	4650	0
45	20241007	182400	26395980	4650	4650	4650	4650	0
46	20241007	182300	26395980	4650	4650	4650	4650	0
47	20241007	182200	26395980	4650	4650	4650	4650	0
48	20241007	182100	26395980	4650	4650	4650	4650	0
49	20241007	182000	26395980	4650	4650	4650	4650	0
50	20241007	181900	26395980	4650	4650	4650	4650	0
51	20241007	181800	26395980	4650	4650	4650	4650	0
52	20241007	181700	26395980	4650	4650	4650	4650	0
53	20241007	181600	26395980	4650	4650	4650	4650	0
54	20241007	181500	26395980	4650	4650	4650	4650	0
55	20241007	181400	26395980	4650	4650	4650	4650	0
56	20241007	181300	26395980	4650	4650	4650	4650	0
57	20241007	181200	26395980	4650	4650	4650	4650	0
58	20241007	181100	26395980	4650	4650	4650	4650	0
59	20241007	181000	26395980	4650	4650	4650	4650	0
60	20241007	180900	26395980	4650	4650	4650	4650	0
61	20241007	180800	26395980	4650	4650	4650	4650	0
62	20241007	180700	26395980	4650	4650	4650	4650	504
63	20241007	180600	26395980	4650	4650	4650	4650	0
64	20241007	180500	26395980	4650	4650	4650	4650	0
65	20241007	180400	26395980	4650	4650	4650	4650	0
66	20241007	180300	26395980	4650	4650	4650	4650	0
67	20241007	180200	26395980	4650	4650	4650	4650	0
68	20241007	180100	26395980	4650	4650	4650	4650	0
69	20241007	180000	26395980	4650	4650	4650	4650	0
70	20241007	175900	26395980	4650	4650	4650	4650	0
71	20241007	175800	26395980	4650	4650	4650	4650	0
72	20241007	175700	26395980	4650	4650	4650	4650	0
73	20241007	175600	26395980	4650	4650	4650	4650	0
74	20241007	175500	26395980	4650	4650	4650	4650	0
75	20241007	175400	26395980	4650	4650	4650	4650	0
76	20241007	175300	26395980	4650	4650	4650	4650	0
77	20241007	175200	26395980	4650	4650	4650	4650	0
78	20241007	175100	26395980	4650	4650	4650	4650	0
79	20241007	175000	26395980	4650	4650	4650	4650	0
80	20241007	174900	26395980	4650	4650	4650	4650	0
81	20241007	174800	26395980	4650	4650	4650	4650	0
82	20241007	174700	26395980	4650	4650	4650	4650	0
83	20241007	174600	26395980	4650	4650	4650	4650	0
84	20241007	174500	26395980	4650	4650	4650	4650	0
85	20241007	174400	26395980	4650	4650	4650	4650	0
86	20241007	174300	26395980	4650	4650	4650	4650	0
87	20241007	174200	26395980	4650	4650	4650	4650	0
88	20241007	174100	26395980	4650	4650	4650	4650	0
89	20241007	174000	26395980	4650	4650	4650	4650	0
90	20241007	173900	26395980	4650	4650	4650	4650	0
91	20241007	173800	26395980	4650	4650	4650	4650	0
92	20241007	173700	26395980	4650	4650	4650	4650	504
93	20241007	173600	26395980	4650	4650	4650	4650	0
94	20241007	173500	26395980	4650	4650	4650	4650	0
95	20241007	173400	26395980	4650	4650	4650	4650	0
96	20241007	173300	26395980	4650	4650	4650	4650	0
97	20241007	173200	26395980	4650	4650	4650	4650	0
98	20241007	173100	26395980	4650	4650	4650	4650	0
99	20241007	173000	26395980	4650	4650	4650	4650	0
100	20241007	172900	26395980	4650	4650	4650	4650	0
101	20241007	172800	26395980	4650	4650	4650	4650	0
102	20241007	172700	26395980	4650	4650	4650	4650	0
103	20241007	172600	26395980	4650	4650	4650	4650	0
104	20241007	172500	26395980	4650	4650	4650	4650	0
105	20241007	172400	26395980	4650	4650	4650	4650	0
106	20241007	172300	26395980	4650	4650	4650	4650	0
107	20241007	172200	26395980	4650	4650	4650	4650	0
108	20241007	172100	26395980	4650	4650	4650	4650	0
109	20241007	172000	26395980	4650	4650	4650	4650	0
110	20241007	171900	26395980	4650	4650	4650	4650	0
111	20241007	171800	26395980	4650	4650	4650	4650	0
112	20241007	171700	26395980	4650	4650	4650	4650	0
113	20241007	171600	26395980	4650	4650	4650	4650	0
114	20241007	171500	26395980	4650	4650	4650	4650	0
115	20241007	171400	26395980	4650	4650	4650	4650	0
116	20241007	171300	26395980	4650	4650	4650	4650	0
117	20241007	171200	26395980	4650	4650	4650	4650	0
118	20241007	171100	26395980	4650	4650	4650	4650	0
119	20241007	171000	26395980	4650	4650	4650	4650	0
120	20241007	170900	26395980	4650	4650	4650	4650	0
121	20241007	170800	26395980	4650	4650	4650	4650	0
122	20241007	170700	26395980	4650	4650	4650	4650	504
123	20241007	170600	26395980	4650	4650	4650	4650	0
124	20241007	170500	26395980	4650	4650	4650	4650	0
125	20241007	170400	26395980	4650	4650	4650	4650	0
126	20241007	170300	26395980	4650	4650	4650	4650	0
127	20241007	170200	26395980	4650	4650	4650	4650	0
128	20241007	170100	26395980	4650	4650	4650	4650	0
129	20241007	170000	26395980	4650	4650	4650	4650	0
130	20241007	165900	26395980	4650	4650	4650	4650	0
131	20241007	165800	26395980	4650	4650	4650	4650	0
132	20241007	165700	26395980	4650	4650	4650	4650	0
133	20241007	165600	26395980	4650	4650	4650	4650	0
134	20241007	165500	26395980	4650	4650	4650	4650	0
135	20241007	165400	26395980	4650	4650	4650	4650	0
136	20241007	165300	26395980	4650	4650	4650	4650	0
137	20241007	165200	26395980	4650	4650	4650	4650	0
138	20241007	165100	26395980	4650	4650	4650	4650	0
139	20241007	165000	26395980	4650	4650	4650	4650	0
140	20241007	164900	26395980	4650	4650	4650	4650	0
141	20241007	164800	26395980	4650	4650	4650	4650	0
142	20241007	164700	26395980	4650	4650	4650	4650	0
143	20241007	164600	26395980	4650	4650	4650	4650	0
144	20241007	164500	26395980	4650	4650	4650	4650	0
145	20241007	164400	26395980	4650	4650	4650	4650	0
146	20241007	164300	26395980	4650	4650	4650	4650	0
147	20241007	164200	26395980	4650	4650	4650	4650	0
148	20241007	164100	26395980	4650	4650	4650	4650	0
149	20241007	164000	26395980	4650	4650	4650	4650	0
150	20241007	163900	26395980	4650	4650	4650	4650	0
151	20241007	163800	26395980	4650	4650	4650	4650	0
152	20241007	163700	26395980	4650	4650	4650	4650	504
153	20241007	163600	26395980	4650	4650	4650	4650	0
154	20241007	163500	26395980	4650	4650	4650	4650	0
155	20241007	163400	26395980	4650	4650	4650	4650	0
156	20241007	163300	26395980	4650	4650	4650	4650	0
157	20241007	163200	26395980	4650	4650	4650	4650	0
158	20241007	163100	26395980	4650	4650	4650	4650	0
159	20241007	163000	26395980	4650	4650	4650	4650	0
160	20241007	162900	26395980	4650	4650	4650	4650	0
161	20241007	162800	26395980	4650	4650	4650	4650	0
162	20241007	162700	26395980	4650	4650	4650	4650	0
163	20241007	162600	26395980	4650	4650	4650	4650	0
164	20241007	162500	26395980	4650	4650	4650	4650	0
165	20241007	162400	26395980	4650	4650	4650	4650	0
166	20241007	162300	26395980	4650	4650	4650	4650	0
167	20241007	162200	26395980	4650	4650	4650	4650	0
168	20241007	162100	26395980	4650	4650	4650	4650	0
169	20241007	162000	26395980	4650	4650	4650	4650	0
170	20241007	161900	26395980	4650	4650	4650	4650	0
171	20241007	161800	26395980	4650	4650	4650	4650	0
172	20241007	161700	26395980	4650	4650	4650	4650	0
173	20241007	161600	26395980	4650	4650	4650	4650	0
174	20241007	161500	26395980	4650	4650	4650	4650	0
175	20241007	161400	26395980	4650	4650	4650	4650	0
176	20241007	161300	26395980	4650	4650	4650	4650	0
177	20241007	161200	26395980	4650	4650	4650	4650	0
178	20241007	161100	26395980	4650	4650	4650	4650	0
179	20241007	161000	26395980	4650	4650	4650	4650	0
180	20241007	160900	26395980	4650	4650	4650	4650	0
181	20241007	160800	26395980	4650	4650	4650	4650	0
182	20241007	160700	26395980	4650	4650	4650	4650	504
183	20241007	160600	26395980	4650	4650	4650	4650	0
184	20241007	160500	26395980	4650	4650	4650	4650	0
185	20241007	160400	26395980	4650	4650	4650	4650	0
186	20241007	160300	26395980	4650	4650	4650	4650	0
187	20241007	160200	26395980	4650	4650	4650	4650	0
188	20241007	160100	26395980	4650	4650	4650	4650	0
189	20241007	160000	26395980	4650	4650	4650	4650	0
190	20241007	155900	26395980	4650	4650	4650	4650	0
191	20241007	155800	26395980	4650	4650	4650	4650	0
192	20241007	155700	26395980	4650	4650	4650	4650	0
193	20241007	155600	26395980	4650	4650	4650	4650	0
194	20241007	155500	26395980	4650	4650	4650	4650	0
195	20241007	155400	26395980	4650	4650	4650	4650	0
196	20241007	155300	26395980	4650	4650	4650	4650	0
197	20241007	155200	26395980	4650	4650	4650	4650	0
198	20241007	155100	26395980	4650	4650	4650	4650	0
199	20241007	155000	26395980	4650	4650	4650	4650	0
200	20241007	154900	26395980	4650	4650	4650	4650	0
201	20241007	154800	26395980	4650	4650	4650	4650	0
202	20241007	154700	26395980	4650	4650	4650	4650	0
203	20241007	154600	26395980	4650	4650	4650	4650	0
204	20241007	154500	26395980	4650	4650	4650	4650	0
205	20241007	154400	26395980	4650	4650	4650	4650	0
206	20241007	154300	26395980	4650	4650	4650	4650	0
207	20241007	154200	26395980	4650	4650	4650	4650	0
208	20241007	154100	26395980	4650	4650	4650	4650	0
209	20241007	154000	26395980	4650	4650	4650	4650	0
210	20241007	153900	26395980	4650	4650	4650	4650	0
211	20241007	153800	26395980	4650	4650	4650	4650	0
212	20241007	153700	26395980	4650	4650	4650	4650	504
213	20241007	153600	26395980	4650	4650	4650	4650	0
214	20241007	153500	26395980	4650	4650	4650	4650	0
215	20241007	153400	26395980	4650	4650	4650	4650	0
216	20241007	153300	26395980	4650	4650	4650	4650	0
217	20241007	153200	26395980	4650	4650	4650	4650	0
218	20241007	153100	26395980	4650	4650	4650	4650	0
219	20241007	153000	26395980	4650	4650	4650	4650	504
220	20241007	152900	24052380	4645	4645	4645	4645	0
221	20241007	152800	24052380	4645	4645	4645	4645	0
222	20241007	152700	24052380	4645	4645	4645	4645	0
223	20241007	152600	24052380	4645	4645	4645	4645	0
224	20241007	152500	24052380	4645	4645	4645	4645	0
225	20241007	152400	24052380	4645	4645	4645	4645	0
226	20241007	152300	24052380	4645	4645	4645	4645	0
227	20241007	152200	24052380	4645	4645	4645	4645	0
228	20241007	152100	24052380	4645	4645	4645	4645	0
229	20241007	152000	24052380	4645	4645	4645	4645	0
230	20241007	151900	24052380	4645	4645	4645	4645	0
231	20241007	151800	24052380	4645	4645	4645	4645	0
232	20241007	151700	24052380	4645	4645	4645	4645	0
233	20241007	151600	24052380	4645	4645	4645	4645	10
234	20241007	151500	24005930	4645	4645	4645	4645	70
235	20241007	151400	23680780	4645	4645	4645	4645	0
236	20241007	151300	23680780	4645	4645	4645	4645	0
237	20241007	151200	23680780	4645	4645	4645	4645	0
238	20241007	151100	23680780	4645	4645	4645	4645	10
239	20241007	151000	23634330	4645	4645	4645	4645	0
240	20241007	150900	23634330	4645	4645	4645	4645	0
241	20241007	150800	23634330	4645	4645	4645	4645	0
242	20241007	150700	23634330	4645	4645	4645	4645	0
243	20241007	150600	23634330	4645	4645	4645	4645	0
244	20241007	150500	23634330	4645	4645	4645	4645	0
245	20241007	150400	23634330	4645	4645	4645	4645	0
246	20241007	150300	23634330	4645	4645	4645	4645	0
247	20241007	150200	23634330	4645	4645	4645	4645	0
248	20241007	150100	23634330	4645	4645	4645	4645	200
249	20241007	150000	22705330	4645	4645	4645	4645	0
250	20241007	145900	22705330	4645	4645	4645	4645	0
251	20241007	145800	22705330	4645	4645	4645	4645	0
252	20241007	145700	22705330	4645	4645	4645	4645	0
253	20241007	145600	22705330	4645	4645	4645	4645	0
254	20241007	145500	22705330	4645	4645	4645	4645	0
255	20241007	145400	22705330	4645	4645	4645	4645	43
256	20241007	145300	22505595	4645	4645	4645	4645	0
257	20241007	145200	22505595	4645	4645	4645	4645	0
258	20241007	145100	22505595	4645	4645	4645	4645	0
259	20241007	145000	22505595	4645	4645	4645	4645	0
260	20241007	144900	22505595	4645	4645	4645	4645	0
261	20241007	144800	22505595	4645	4645	4645	4645	5
262	20241007	144700	22482370	4645	4645	4645	4645	0
263	20241007	144600	22482370	4645	4645	4645	4645	0
264	20241007	144500	22482370	4645	4645	4645	4645	0
265	20241007	144400	22482370	4645	4645	4645	4645	0
266	20241007	144300	22482370	4645	4645	4645	4645	0
267	20241007	144200	22482370	4645	4645	4645	4645	0
268	20241007	144100	22482370	4645	4645	4645	4645	2
269	20241007	144000	22473080	4645	4645	4645	4645	0
270	20241007	143900	22473080	4645	4645	4645	4645	0
271	20241007	143800	22473080	4645	4645	4645	4645	0
272	20241007	143700	22473080	4645	4645	4645	4645	0
273	20241007	143600	22473080	4645	4645	4645	4645	0
274	20241007	143500	22473080	4645	4645	4645	4645	0
275	20241007	143400	22473080	4645	4645	4645	4645	0
276	20241007	143300	22473080	4645	4645	4645	4645	0
277	20241007	143200	22473080	4645	4645	4645	4645	0
278	20241007	143100	22473080	4645	4645	4645	4645	0
279	20241007	143000	22473080	4645	4645	4645	4645	1
280	20241007	142900	22468435	4645	4645	4645	4645	0
281	20241007	142800	22468435	4645	4645	4645	4645	0
282	20241007	142700	22468435	4645	4645	4645	4645	0
283	20241007	142600	22468435	4645	4645	4645	4645	0
284	20241007	142500	22468435	4645	4645	4645	4645	0
285	20241007	142400	22468435	4645	4645	4645	4645	0
286	20241007	142300	22468435	4645	4645	4645	4645	0
287	20241007	142200	22468435	4645	4645	4645	4645	0
288	20241007	142100	22468435	4645	4645	4645	4645	0
289	20241007	142000	22468435	4645	4645	4645	4645	0
290	20241007	141900	22468435	4645	4645	4645	4645	0
291	20241007	141800	22468435	4645	4645	4645	4645	0
292	20241007	141700	22468435	4645	4645	4645	4645	0
293	20241007	141600	22468435	4645	4645	4645	4645	0
294	20241007	141500	22468435	4645	4645	4645	4645	0
295	20241007	141400	22468435	4645	4645	4645	4645	12
296	20241007	141300	22412695	4645	4645	4645	4645	0
297	20241007	141200	22412695	4645	4645	4645	4645	0
298	20241007	141100	22412695	4645	4645	4645	4645	0
299	20241007	141000	22412695	4645	4645	4645	4645	0
300	20241007	140900	22412695	4645	4645	4645	4645	0
301	20241007	140800	22412695	4645	4645	4645	4645	0
302	20241007	140700	22412695	4645	4645	4645	4645	0
303	20241007	140600	22412695	4645	4645	4645	4645	0
304	20241007	140500	22412695	4645	4645	4645	4645	0
305	20241007	140400	22412695	4645	4645	4645	4645	0
306	20241007	140300	22412695	4645	4645	4645	4645	25
307	20241007	140200	22296570	4645	4645	4645	4645	0
308	20241007	140100	22296570	4645	4645	4645	4645	0
309	20241007	140000	22296570	4645	4645	4645	4645	0
310	20241007	135900	22296570	4645	4645	4645	4645	0
311	20241007	135800	22296570	4645	4645	4645	4645	0
312	20241007	135700	22296570	4645	4645	4645	4645	0
313	20241007	135600	22296570	4645	4645	4645	4645	0
314	20241007	135500	22296570	4645	4645	4645	4645	0
315	20241007	135400	22296570	4645	4645	4645	4645	0
316	20241007	135300	22296570	4645	4645	4645	4645	0
317	20241007	135200	22296570	4645	4645	4645	4645	25
318	20241007	135100	22180445	4645	4645	4645	4645	0
319	20241007	135000	22180445	4645	4645	4645	4645	1
320	20241007	134900	22175800	4645	4645	4645	4645	0
321	20241007	134800	22175800	4645	4645	4645	4645	0
322	20241007	134700	22175800	4645	4645	4645	4645	0
323	20241007	134600	22175800	4645	4645	4645	4645	0
324	20241007	134500	22175800	4645	4630	4645	4630	300
325	20241007	134400	20783290	4620	4620	4620	4620	0
326	20241007	134300	20783290	4620	4620	4620	4620	0
327	20241007	134200	20783290	4620	4620	4620	4620	0
328	20241007	134100	20783290	4620	4620	4620	4620	0
329	20241007	134000	20783290	4620	4620	4620	4620	60
330	20241007	133900	20506090	4615	4615	4615	4615	0
331	20241007	133800	20506090	4615	4615	4615	4615	0
332	20241007	133700	20506090	4615	4615	4615	4615	0
333	20241007	133600	20506090	4615	4615	4615	4615	0
334	20241007	133500	20506090	4615	4615	4615	4615	0
335	20241007	133400	20506090	4615	4615	4615	4615	0
336	20241007	133300	20506090	4615	4615	4615	4615	0
337	20241007	133200	20506090	4615	4620	4620	4615	88
338	20241007	133100	20099785	4635	4635	4635	4635	0
339	20241007	133000	20099785	4635	4635	4635	4635	0
340	20241007	132900	20099785	4635	4635	4635	4635	0
341	20241007	132800	20099785	4635	4635	4635	4635	0
342	20241007	132700	20099785	4635	4635	4635	4635	0
343	20241007	132600	20099785	4635	4635	4635	4635	0
344	20241007	132500	20099785	4635	4635	4635	4635	0
345	20241007	132400	20099785	4635	4635	4635	4635	0
346	20241007	132300	20099785	4635	4635	4635	4635	0
347	20241007	132200	20099785	4635	4635	4635	4635	0
348	20241007	132100	20099785	4635	4635	4635	4635	0
349	20241007	132000	20099785	4635	4635	4635	4635	0
350	20241007	131900	20099785	4635	4635	4635	4635	0
351	20241007	131800	20099785	4635	4635	4635	4635	0
352	20241007	131700	20099785	4635	4635	4635	4635	0
353	20241007	131600	20099785	4635	4635	4635	4635	0
354	20241007	131500	20099785	4635	4635	4635	4635	0
355	20241007	131400	20099785	4635	4635	4635	4635	0
356	20241007	131300	20099785	4635	4635	4635	4635	0
357	20241007	131200	20099785	4635	4635	4635	4635	0
358	20241007	131100	20099785	4635	4635	4635	4635	0
359	20241007	131000	20099785	4635	4635	4635	4635	0
360	20241007	130900	20099785	4635	4635	4635	4635	0
361	20241007	130800	20099785	4635	4635	4635	4635	11
362	20241007	130700	20048800	4635	4635	4635	4635	0
363	20241007	130600	20048800	4635	4635	4635	4635	1
364	20241007	130500	20044165	4635	4635	4635	4635	0
365	20241007	130400	20044165	4635	4635	4635	4635	0
366	20241007	130300	20044165	4635	4620	4635	4620	168
367	20241007	130200	19267990	4625	4625	4625	4625	0
368	20241007	130100	19267990	4625	4625	4625	4625	0
369	20241007	130000	19267990	4625	4625	4625	4625	0
370	20241007	125900	19267990	4625	4625	4625	4625	0
371	20241007	125800	19267990	4625	4625	4625	4625	0
372	20241007	125700	19267990	4625	4625	4625	4625	0
373	20241007	125600	19267990	4625	4625	4625	4625	0
374	20241007	125500	19267990	4625	4625	4625	4625	1
375	20241007	125400	19263365	4635	4635	4635	4635	0
376	20241007	125300	19263365	4635	4635	4635	4635	0
377	20241007	125200	19263365	4635	4635	4635	4635	0
378	20241007	125100	19263365	4635	4635	4635	4635	0
379	20241007	125000	19263365	4635	4635	4635	4635	0
380	20241007	124900	19263365	4635	4635	4635	4635	0
381	20241007	124800	19263365	4635	4635	4635	4635	0
382	20241007	124700	19263365	4635	4635	4635	4635	0
383	20241007	124600	19263365	4635	4635	4635	4635	0
384	20241007	124500	19263365	4635	4635	4635	4635	0
385	20241007	124400	19263365	4635	4635	4635	4635	0
386	20241007	124300	19263365	4635	4635	4635	4635	0
387	20241007	124200	19263365	4635	4635	4635	4635	0
388	20241007	124100	19263365	4635	4635	4635	4635	0
389	20241007	124000	19263365	4635	4635	4635	4635	0
390	20241007	123900	19263365	4635	4635	4635	4635	0
391	20241007	123800	19263365	4635	4635	4635	4635	0
392	20241007	123700	19263365	4635	4635	4635	4635	0
393	20241007	123600	19263365	4635	4635	4635	4635	0
394	20241007	123500	19263365	4635	4635	4635	4635	0
395	20241007	123400	19263365	4635	4635	4635	4635	0
396	20241007	123300	19263365	4635	4635	4635	4635	2
397	20241007	123200	19254095	4635	4635	4635	4635	0
398	20241007	123100	19254095	4635	4635	4635	4635	5
399	20241007	123000	19230920	4635	4635	4635	4635	0
400	20241007	122900	19230920	4635	4635	4635	4635	0
401	20241007	122800	19230920	4635	4635	4635	4635	0
402	20241007	122700	19230920	4635	4635	4635	4635	0
403	20241007	122600	19230920	4635	4635	4635	4635	0
404	20241007	122500	19230920	4635	4635	4635	4635	0
405	20241007	122400	19230920	4635	4635	4635	4635	2
406	20241007	122300	19221650	4635	4635	4635	4635	11
407	20241007	122200	19170665	4635	4630	4635	4630	300
408	20241007	122100	17781615	4630	4630	4630	4630	1
409	20241007	122000	17776985	4630	4630	4630	4630	0
410	20241007	121900	17776985	4630	4630	4630	4630	0
411	20241007	121800	17776985	4630	4630	4630	4630	0
412	20241007	121700	17776985	4630	4630	4630	4630	0
413	20241007	121600	17776985	4630	4630	4630	4630	0
414	20241007	121500	17776985	4630	4630	4630	4630	0
415	20241007	121400	17776985	4630	4630	4630	4630	38
416	20241007	121300	17601045	4630	4630	4630	4630	0
417	20241007	121200	17601045	4630	4630	4630	4630	0
418	20241007	121100	17601045	4630	4630	4630	4630	0
419	20241007	121000	17601045	4630	4630	4630	4630	0
420	20241007	120900	17601045	4630	4630	4630	4630	0
421	20241007	120800	17601045	4630	4630	4630	4630	0
422	20241007	120700	17601045	4630	4630	4630	4630	0
423	20241007	120600	17601045	4630	4630	4630	4630	0
424	20241007	120500	17601045	4630	4630	4630	4630	0
425	20241007	120400	17601045	4630	4630	4630	4630	0
426	20241007	120300	17601045	4630	4630	4630	4630	0
427	20241007	120200	17601045	4630	4630	4630	4630	0
428	20241007	120100	17601045	4630	4630	4630	4630	10
429	20241007	120000	17554745	4630	4630	4630	4630	1
430	20241007	115900	17550115	4630	4630	4630	4630	0
431	20241007	115800	17550115	4630	4630	4630	4630	0
432	20241007	115700	17550115	4630	4630	4630	4630	0
433	20241007	115600	17550115	4630	4630	4630	4630	0
434	20241007	115500	17550115	4630	4630	4630	4630	0
435	20241007	115400	17550115	4630	4630	4630	4630	0
436	20241007	115300	17550115	4630	4630	4630	4630	0
437	20241007	115200	17550115	4630	4630	4630	4630	0
438	20241007	115100	17550115	4630	4630	4630	4630	0
439	20241007	115000	17550115	4630	4630	4630	4630	0
440	20241007	114900	17550115	4630	4630	4630	4630	0
441	20241007	114800	17550115	4630	4630	4630	4630	0
442	20241007	114700	17550115	4630	4630	4630	4630	0
443	20241007	114600	17550115	4630	4630	4630	4630	0
444	20241007	114500	17550115	4630	4630	4630	4630	0
445	20241007	114400	17550115	4630	4630	4630	4630	0
446	20241007	114300	17550115	4630	4630	4630	4630	0
447	20241007	114200	17550115	4630	4630	4630	4630	11
448	20241007	114100	17499185	4630	4630	4630	4630	0
449	20241007	114000	17499185	4630	4630	4630	4630	50
450	20241007	113900	17267685	4630	4630	4630	4630	32
451	20241007	113800	17119525	4630	4630	4630	4630	0
452	20241007	113700	17119525	4630	4630	4630	4630	0
453	20241007	113600	17119525	4630	4630	4630	4630	0
454	20241007	113500	17119525	4630	4630	4630	4630	1
455	20241007	113400	17114895	4630	4630	4630	4630	0
456	20241007	113300	17114895	4630	4630	4630	4630	0
457	20241007	113200	17114895	4630	4630	4630	4630	0
458	20241007	113100	17114895	4630	4630	4630	4630	0
459	20241007	113000	17114895	4630	4630	4630	4630	0
460	20241007	112900	17114895	4630	4630	4630	4630	0
461	20241007	112800	17114895	4630	4630	4630	4630	0
462	20241007	112700	17114895	4630	4630	4630	4630	0
463	20241007	112600	17114895	4630	4630	4630	4630	0
464	20241007	112500	17114895	4630	4630	4630	4630	0
465	20241007	112400	17114895	4630	4630	4630	4630	1
466	20241007	112300	17110265	4625	4625	4625	4625	0
467	20241007	112200	17110265	4625	4625	4625	4625	0
468	20241007	112100	17110265	4625	4625	4625	4625	0
469	20241007	112000	17110265	4625	4625	4625	4625	0
470	20241007	111900	17110265	4625	4625	4625	4625	0
471	20241007	111800	17110265	4625	4625	4625	4625	0
472	20241007	111700	17110265	4625	4625	4625	4625	0
473	20241007	111600	17110265	4625	4625	4625	4625	1
474	20241007	111500	17105640	4625	4625	4625	4625	0
475	20241007	111400	17105640	4625	4625	4625	4625	0
476	20241007	111300	17105640	4625	4625	4625	4625	0
477	20241007	111200	17105640	4625	4625	4625	4625	0
478	20241007	111100	17105640	4625	4625	4625	4625	0
479	20241007	111000	17105640	4625	4625	4625	4625	0
480	20241007	110900	17105640	4625	4625	4625	4625	0
481	20241007	110800	17105640	4625	4625	4625	4625	0
482	20241007	110700	17105640	4625	4625	4625	4625	0
483	20241007	110600	17105640	4625	4625	4625	4625	0
484	20241007	110500	17105640	4625	4625	4625	4625	0
485	20241007	110400	17105640	4625	4625	4625	4625	0
486	20241007	110300	17105640	4625	4625	4625	4625	1
487	20241007	110200	17101015	4625	4625	4625	4625	0
488	20241007	110100	17101015	4625	4625	4625	4625	0
489	20241007	110000	17101015	4625	4625	4625	4625	0
490	20241007	105900	17101015	4625	4625	4625	4625	0
491	20241007	105800	17101015	4625	4625	4625	4625	0
492	20241007	105700	17101015	4625	4625	4625	4625	1
493	20241007	105600	17096390	4630	4630	4630	4630	0
494	20241007	105500	17096390	4630	4630	4630	4630	0
495	20241007	105400	17096390	4630	4630	4630	4630	0
496	20241007	105300	17096390	4630	4630	4630	4630	0
497	20241007	105200	17096390	4630	4630	4630	4630	0
498	20241007	105100	17096390	4630	4630	4630	4630	0
499	20241007	105000	17096390	4630	4630	4630	4630	0
500	20241007	104900	17096390	4630	4630	4630	4630	0
501	20241007	104800	17096390	4630	4630	4630	4630	0
502	20241007	104700	17096390	4630	4630	4630	4630	0
503	20241007	104600	17096390	4630	4630	4630	4630	0
504	20241007	104500	17096390	4630	4630	4630	4630	0
505	20241007	104400	17096390	4630	4630	4630	4630	0
506	20241007	104300	17096390	4630	4620	4630	4620	48
507	20241007	104200	16874460	4615	4615	4615	4615	0
508	20241007	104100	16874460	4615	4615	4615	4615	1
509	20241007	104000	16869845	4630	4630	4630	4630	0
510	20241007	103900	16869845	4630	4630	4630	4630	0
511	20241007	103800	16869845	4630	4630	4630	4630	0
512	20241007	103700	16869845	4630	4630	4630	4630	0
513	20241007	103600	16869845	4630	4630	4630	4630	0
514	20241007	103500	16869845	4630	4630	4630	4630	0
515	20241007	103400	16869845	4630	4630	4630	4630	0
516	20241007	103300	16869845	4630	4630	4630	4630	0
517	20241007	103200	16869845	4630	4630	4630	4630	0
518	20241007	103100	16869845	4630	4630	4630	4630	1
519	20241007	103000	16865215	4595	4595	4595	4595	0
520	20241007	102900	16865215	4595	4645	4645	4595	2112
521	20241007	102800	7127385	4655	4655	4655	4655	0
522	20241007	102700	7127385	4655	4655	4655	4655	0
523	20241007	102600	7127385	4655	4655	4655	4655	0
524	20241007	102500	7127385	4655	4655	4655	4655	0
525	20241007	102400	7127385	4655	4655	4655	4655	0
526	20241007	102300	7127385	4655	4655	4655	4655	4
527	20241007	102200	7108765	4655	4655	4655	4655	0
528	20241007	102100	7108765	4655	4655	4655	4655	0
529	20241007	102000	7108765	4655	4655	4655	4655	0
530	20241007	101900	7108765	4655	4655	4655	4655	0
531	20241007	101800	7108765	4655	4655	4655	4655	1
532	20241007	101700	7104110	4655	4655	4655	4655	0
533	20241007	101600	7104110	4655	4655	4655	4655	1
534	20241007	101500	7099455	4650	4650	4650	4650	0
535	20241007	101400	7099455	4650	4650	4650	4650	0
536	20241007	101300	7099455	4650	4650	4650	4650	0
537	20241007	101200	7099455	4650	4650	4650	4650	1
538	20241007	101100	7094805	4650	4650	4650	4650	26
539	20241007	101000	6973905	4650	4650	4650	4650	134
540	20241007	100900	6350805	4650	4650	4650	4650	0
541	20241007	100800	6350805	4650	4650	4650	4650	0
542	20241007	100700	6350805	4650	4650	4650	4650	1
543	20241007	100600	6346155	4650	4650	4650	4650	0
544	20241007	100500	6346155	4650	4650	4650	4650	0
545	20241007	100400	6346155	4650	4650	4650	4650	0
546	20241007	100300	6346155	4650	4650	4650	4650	0
547	20241007	100200	6346155	4650	4650	4650	4650	0
548	20241007	100100	6346155	4650	4650	4650	4650	0
549	20241007	100000	6346155	4650	4650	4650	4650	2
550	20241007	095900	6336855	4650	4650	4650	4650	436
551	20241007	095800	4309455	4650	4650	4650	4650	0
552	20241007	095700	4309455	4650	4650	4650	4650	0
553	20241007	095600	4309455	4650	4650	4650	4650	0
554	20241007	095500	4309455	4650	4650	4650	4650	0
555	20241007	095400	4309455	4650	4650	4650	4650	0
556	20241007	095300	4309455	4650	4650	4650	4650	0
557	20241007	095200	4309455	4650	4650	4650	4650	0
558	20241007	095100	4309455	4650	4650	4650	4650	0
559	20241007	095000	4309455	4650	4650	4650	4650	200
560	20241007	094900	3379455	4650	4650	4650	4650	0
561	20241007	094800	3379455	4650	4650	4650	4650	3
562	20241007	094700	3365505	4650	4650	4650	4650	0
563	20241007	094600	3365505	4650	4650	4650	4650	0
564	20241007	094500	3365505	4650	4650	4650	4650	101
565	20241007	094400	2895855	4655	4655	4655	4655	0
566	20241007	094300	2895855	4655	4655	4655	4655	0
567	20241007	094200	2895855	4655	4655	4655	4655	1
568	20241007	094100	2891200	4655	4655	4655	4655	0
569	20241007	094000	2891200	4655	4655	4655	4655	0
570	20241007	093900	2891200	4655	4655	4655	4655	0
571	20241007	093800	2891200	4655	4650	4655	4650	71
572	20241007	093700	2561045	4655	4655	4655	4655	0
573	20241007	093600	2561045	4655	4655	4655	4655	13
574	20241007	093500	2500530	4655	4655	4655	4655	0
575	20241007	093400	2500530	4655	4650	4655	4650	23
576	20241007	093300	2393490	4615	4615	4615	4615	0
577	20241007	093200	2393490	4615	4615	4615	4615	0
578	20241007	093100	2393490	4615	4615	4615	4615	0
579	20241007	093000	2393490	4615	4650	4650	4615	3
580	20241007	092900	2379610	4650	4650	4650	4650	0
581	20241007	092800	2379610	4650	4650	4650	4650	0
582	20241007	092700	2379610	4650	4650	4650	4650	153
583	20241007	092600	1668160	4650	4650	4650	4650	61
584	20241007	092500	1384510	4650	4650	4650	4650	0
585	20241007	092400	1384510	4650	4650	4650	4650	0
586	20241007	092300	1384510	4650	4650	4650	4650	0
587	20241007	092200	1384510	4650	4650	4650	4650	0
588	20241007	092100	1384510	4650	4650	4650	4650	0
589	20241007	092000	1384510	4650	4650	4650	4650	0
590	20241007	091900	1384510	4650	4625	4650	4625	240
591	20241007	091800	273130	4620	4620	4620	4620	0
592	20241007	091700	273130	4620	4620	4620	4620	0
593	20241007	091600	273130	4620	4620	4620	4620	0
594	20241007	091500	273130	4620	4620	4620	4620	0
595	20241007	091400	273130	4620	4620	4620	4620	0
596	20241007	091300	273130	4620	4620	4620	4620	0
597	20241007	091200	273130	4620	4620	4620	4620	0
598	20241007	091100	273130	4620	4620	4620	4620	0
599	20241007	091000	273130	4620	4620	4620	4620	0
600	20241007	090900	273130	4620	4620	4620	4620	0
601	20241007	090800	273130	4620	4620	4620	4620	0
602	20241007	090700	273130	4620	4620	4620	4620	4
603	20241007	090600	254650	4630	4630	4630	4630	0
604	20241007	090500	254650	4630	4630	4630	4630	0
605	20241007	090400	254650	4630	4630	4630	4630	0
606	20241007	090300	254650	4630	4630	4630	4630	0
607	20241007	090200	254650	4630	4630	4630	4630	1
608	20241007	090100	250020	4630	4630	4630	4630	0
609	20241007	090000	250020	4630	4630	4630	4630	54