KissMeData/017480/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190300	52088040	4605	4605	4605	4605	600
3	20241002	190200	52088040	4605	4605	4605	4605	0
4	20241002	190100	52088040	4605	4605	4605	4605	0
5	20241002	190000	52088040	4605	4605	4605	4605	0
6	20241002	185900	52088040	4605	4605	4605	4605	0
7	20241002	185800	52088040	4605	4605	4605	4605	0
8	20241002	185700	52088040	4605	4605	4605	4605	0
9	20241002	185600	52088040	4605	4605	4605	4605	0
10	20241002	185500	52088040	4605	4605	4605	4605	0
11	20241002	185400	52088040	4605	4605	4605	4605	0
12	20241002	185300	52088040	4605	4605	4605	4605	0
13	20241002	185200	52088040	4605	4605	4605	4605	0
14	20241002	185100	52088040	4605	4605	4605	4605	0
15	20241002	185000	52088040	4605	4605	4605	4605	0
16	20241002	184900	52088040	4605	4605	4605	4605	0
17	20241002	184800	52088040	4605	4605	4605	4605	0
18	20241002	184700	52088040	4605	4605	4605	4605	0
19	20241002	184600	52088040	4605	4605	4605	4605	0
20	20241002	184500	52088040	4605	4605	4605	4605	0
21	20241002	184400	52088040	4605	4605	4605	4605	0
22	20241002	184300	52088040	4605	4605	4605	4605	0
23	20241002	184200	52088040	4605	4605	4605	4605	0
24	20241002	184100	52088040	4605	4605	4605	4605	0
25	20241002	184000	52088040	4605	4605	4605	4605	0
26	20241002	183900	52088040	4605	4605	4605	4605	0
27	20241002	183800	52088040	4605	4605	4605	4605	0
28	20241002	183700	52088040	4605	4605	4605	4605	0
29	20241002	183600	52088040	4605	4605	4605	4605	0
30	20241002	183500	52088040	4605	4605	4605	4605	0
31	20241002	183400	52088040	4605	4605	4605	4605	0
32	20241002	183300	52088040	4605	4605	4605	4605	600
33	20241002	183200	52088040	4605	4605	4605	4605	0
34	20241002	183100	52088040	4605	4605	4605	4605	0
35	20241002	183000	52088040	4605	4605	4605	4605	0
36	20241002	182900	52088040	4605	4605	4605	4605	0
37	20241002	182800	52088040	4605	4605	4605	4605	0
38	20241002	182700	52088040	4605	4605	4605	4605	0
39	20241002	182600	52088040	4605	4605	4605	4605	0
40	20241002	182500	52088040	4605	4605	4605	4605	0
41	20241002	182400	52088040	4605	4605	4605	4605	0
42	20241002	182300	52088040	4605	4605	4605	4605	0
43	20241002	182200	52088040	4605	4605	4605	4605	0
44	20241002	182100	52088040	4605	4605	4605	4605	0
45	20241002	182000	52088040	4605	4605	4605	4605	0
46	20241002	181900	52088040	4605	4605	4605	4605	0
47	20241002	181800	52088040	4605	4605	4605	4605	0
48	20241002	181700	52088040	4605	4605	4605	4605	0
49	20241002	181600	52088040	4605	4605	4605	4605	0
50	20241002	181500	52088040	4605	4605	4605	4605	0
51	20241002	181400	52088040	4605	4605	4605	4605	0
52	20241002	181300	52088040	4605	4605	4605	4605	0
53	20241002	181200	52088040	4605	4605	4605	4605	0
54	20241002	181100	52088040	4605	4605	4605	4605	0
55	20241002	181000	52088040	4605	4605	4605	4605	0
56	20241002	180900	52088040	4605	4605	4605	4605	0
57	20241002	180800	52088040	4605	4605	4605	4605	0
58	20241002	180700	52088040	4605	4605	4605	4605	0
59	20241002	180600	52088040	4605	4605	4605	4605	0
60	20241002	180500	52088040	4605	4605	4605	4605	0
61	20241002	180400	52088040	4605	4605	4605	4605	0
62	20241002	180300	52088040	4605	4605	4605	4605	600
63	20241002	180200	52088040	4605	4605	4605	4605	0
64	20241002	180100	52088040	4605	4605	4605	4605	0
65	20241002	180000	52088040	4605	4605	4605	4605	0
66	20241002	175900	52088040	4605	4605	4605	4605	0
67	20241002	175800	52088040	4605	4605	4605	4605	0
68	20241002	175700	52088040	4605	4605	4605	4605	0
69	20241002	175600	52088040	4605	4605	4605	4605	0
70	20241002	175500	52088040	4605	4605	4605	4605	0
71	20241002	175400	52088040	4605	4605	4605	4605	0
72	20241002	175300	52088040	4605	4605	4605	4605	0
73	20241002	175200	52088040	4605	4605	4605	4605	0
74	20241002	175100	52088040	4605	4605	4605	4605	0
75	20241002	175000	52088040	4605	4605	4605	4605	0
76	20241002	174900	52088040	4605	4605	4605	4605	0
77	20241002	174800	52088040	4605	4605	4605	4605	0
78	20241002	174700	52088040	4605	4605	4605	4605	0
79	20241002	174600	52088040	4605	4605	4605	4605	0
80	20241002	174500	52088040	4605	4605	4605	4605	0
81	20241002	174400	52088040	4605	4605	4605	4605	0
82	20241002	174300	52088040	4605	4605	4605	4605	0
83	20241002	174200	52088040	4605	4605	4605	4605	0
84	20241002	174100	52088040	4605	4605	4605	4605	0
85	20241002	174000	52088040	4605	4605	4605	4605	0
86	20241002	173900	52088040	4605	4605	4605	4605	0
87	20241002	173800	52088040	4605	4605	4605	4605	0
88	20241002	173700	52088040	4605	4605	4605	4605	0
89	20241002	173600	52088040	4605	4605	4605	4605	0
90	20241002	173500	52088040	4605	4605	4605	4605	0
91	20241002	173400	52088040	4605	4605	4605	4605	0
92	20241002	173300	52088040	4605	4605	4605	4605	600
93	20241002	173200	52088040	4605	4605	4605	4605	0
94	20241002	173100	52088040	4605	4605	4605	4605	0
95	20241002	173000	52088040	4605	4605	4605	4605	0
96	20241002	172900	52088040	4605	4605	4605	4605	0
97	20241002	172800	52088040	4605	4605	4605	4605	0
98	20241002	172700	52088040	4605	4605	4605	4605	0
99	20241002	172600	52088040	4605	4605	4605	4605	0
100	20241002	172500	52088040	4605	4605	4605	4605	0
101	20241002	172400	52088040	4605	4605	4605	4605	0
102	20241002	172300	52088040	4605	4605	4605	4605	0
103	20241002	172200	52088040	4605	4605	4605	4605	0
104	20241002	172100	52088040	4605	4605	4605	4605	0
105	20241002	172000	52088040	4605	4605	4605	4605	0
106	20241002	171900	52088040	4605	4605	4605	4605	0
107	20241002	171800	52088040	4605	4605	4605	4605	0
108	20241002	171700	52088040	4605	4605	4605	4605	0
109	20241002	171600	52088040	4605	4605	4605	4605	0
110	20241002	171500	52088040	4605	4605	4605	4605	0
111	20241002	171400	52088040	4605	4605	4605	4605	0
112	20241002	171300	52088040	4605	4605	4605	4605	0
113	20241002	171200	52088040	4605	4605	4605	4605	0
114	20241002	171100	52088040	4605	4605	4605	4605	0
115	20241002	171000	52088040	4605	4605	4605	4605	0
116	20241002	170900	52088040	4605	4605	4605	4605	0
117	20241002	170800	52088040	4605	4605	4605	4605	0
118	20241002	170700	52088040	4605	4605	4605	4605	0
119	20241002	170600	52088040	4605	4605	4605	4605	0
120	20241002	170500	52088040	4605	4605	4605	4605	0
121	20241002	170400	52088040	4605	4605	4605	4605	0
122	20241002	170300	52088040	4605	4605	4605	4605	600
123	20241002	170200	52088040	4605	4605	4605	4605	0
124	20241002	170100	52088040	4605	4605	4605	4605	0
125	20241002	170000	52088040	4605	4605	4605	4605	0
126	20241002	165900	52088040	4605	4605	4605	4605	0
127	20241002	165800	52088040	4605	4605	4605	4605	0
128	20241002	165700	52088040	4605	4605	4605	4605	0
129	20241002	165600	52088040	4605	4605	4605	4605	0
130	20241002	165500	52088040	4605	4605	4605	4605	0
131	20241002	165400	52088040	4605	4605	4605	4605	0
132	20241002	165300	52088040	4605	4605	4605	4605	0
133	20241002	165200	52088040	4605	4605	4605	4605	0
134	20241002	165100	52088040	4605	4605	4605	4605	0
135	20241002	165000	52088040	4605	4605	4605	4605	0
136	20241002	164900	52088040	4605	4605	4605	4605	0
137	20241002	164800	52088040	4605	4605	4605	4605	0
138	20241002	164700	52088040	4605	4605	4605	4605	0
139	20241002	164600	52088040	4605	4605	4605	4605	0
140	20241002	164500	52088040	4605	4605	4605	4605	0
141	20241002	164400	52088040	4605	4605	4605	4605	0
142	20241002	164300	52088040	4605	4605	4605	4605	0
143	20241002	164200	52088040	4605	4605	4605	4605	0
144	20241002	164100	52088040	4605	4605	4605	4605	0
145	20241002	164000	52088040	4605	4605	4605	4605	0
146	20241002	163900	52088040	4605	4605	4605	4605	0
147	20241002	163800	52088040	4605	4605	4605	4605	0
148	20241002	163700	52088040	4605	4605	4605	4605	0
149	20241002	163600	52088040	4605	4605	4605	4605	0
150	20241002	163500	52088040	4605	4605	4605	4605	0
151	20241002	163400	52088040	4605	4605	4605	4605	0
152	20241002	163300	52088040	4605	4605	4605	4605	600
153	20241002	163200	52088040	4605	4605	4605	4605	0
154	20241002	163100	52088040	4605	4605	4605	4605	0
155	20241002	163000	52088040	4605	4605	4605	4605	0
156	20241002	162900	52088040	4605	4605	4605	4605	0
157	20241002	162800	52088040	4605	4605	4605	4605	0
158	20241002	162700	52088040	4605	4605	4605	4605	0
159	20241002	162600	52088040	4605	4605	4605	4605	0
160	20241002	162500	52088040	4605	4605	4605	4605	0
161	20241002	162400	52088040	4605	4605	4605	4605	0
162	20241002	162300	52088040	4605	4605	4605	4605	0
163	20241002	162200	52088040	4605	4605	4605	4605	0
164	20241002	162100	52088040	4605	4605	4605	4605	0
165	20241002	162000	52088040	4605	4605	4605	4605	0
166	20241002	161900	52088040	4605	4605	4605	4605	0
167	20241002	161800	52088040	4605	4605	4605	4605	0
168	20241002	161700	52088040	4605	4605	4605	4605	0
169	20241002	161600	52088040	4605	4605	4605	4605	0
170	20241002	161500	52088040	4605	4605	4605	4605	0
171	20241002	161400	52088040	4605	4605	4605	4605	0
172	20241002	161300	52088040	4605	4605	4605	4605	0
173	20241002	161200	52088040	4605	4605	4605	4605	0
174	20241002	161100	52088040	4605	4605	4605	4605	0
175	20241002	161000	52088040	4605	4605	4605	4605	0
176	20241002	160900	52088040	4605	4605	4605	4605	0
177	20241002	160800	52088040	4605	4605	4605	4605	0
178	20241002	160700	52088040	4605	4605	4605	4605	0
179	20241002	160600	52088040	4605	4605	4605	4605	0
180	20241002	160500	52088040	4605	4605	4605	4605	0
181	20241002	160400	52088040	4605	4605	4605	4605	0
182	20241002	160300	52088040	4605	4605	4605	4605	600
183	20241002	160200	52088040	4605	4605	4605	4605	0
184	20241002	160100	52088040	4605	4605	4605	4605	0
185	20241002	160000	52088040	4605	4605	4605	4605	0
186	20241002	155900	52088040	4605	4605	4605	4605	0
187	20241002	155800	52088040	4605	4605	4605	4605	0
188	20241002	155700	52088040	4605	4605	4605	4605	0
189	20241002	155600	52088040	4605	4605	4605	4605	0
190	20241002	155500	52088040	4605	4605	4605	4605	0
191	20241002	155400	52088040	4605	4605	4605	4605	0
192	20241002	155300	52088040	4605	4605	4605	4605	0
193	20241002	155200	52088040	4605	4605	4605	4605	0
194	20241002	155100	52088040	4605	4605	4605	4605	0
195	20241002	155000	52088040	4605	4605	4605	4605	0
196	20241002	154900	52088040	4605	4605	4605	4605	0
197	20241002	154800	52088040	4605	4605	4605	4605	0
198	20241002	154700	52088040	4605	4605	4605	4605	0
199	20241002	154600	52088040	4605	4605	4605	4605	0
200	20241002	154500	52088040	4605	4605	4605	4605	0
201	20241002	154400	52088040	4605	4605	4605	4605	0
202	20241002	154300	52088040	4605	4605	4605	4605	0
203	20241002	154200	52088040	4605	4605	4605	4605	0
204	20241002	154100	52088040	4605	4605	4605	4605	0
205	20241002	154000	52088040	4605	4605	4605	4605	0
206	20241002	153900	52088040	4605	4605	4605	4605	0
207	20241002	153800	52088040	4605	4605	4605	4605	0
208	20241002	153700	52088040	4605	4605	4605	4605	0
209	20241002	153600	52088040	4605	4605	4605	4605	0
210	20241002	153500	52088040	4605	4605	4605	4605	0
211	20241002	153400	52088040	4605	4605	4605	4605	0
212	20241002	153300	52088040	4605	4605	4605	4605	600
213	20241002	153200	52088040	4605	4605	4605	4605	0
214	20241002	153100	52088040	4605	4605	4605	4605	0
215	20241002	153000	52088040	4605	4605	4605	4605	600
216	20241002	152900	49325040	4600	4600	4600	4600	0
217	20241002	152800	49325040	4600	4600	4600	4600	0
218	20241002	152700	49325040	4600	4600	4600	4600	0
219	20241002	152600	49325040	4600	4600	4600	4600	0
220	20241002	152500	49325040	4600	4600	4600	4600	0
221	20241002	152400	49325040	4600	4600	4600	4600	0
222	20241002	152300	49325040	4600	4600	4600	4600	0
223	20241002	152200	49325040	4600	4600	4600	4600	0
224	20241002	152100	49325040	4600	4600	4600	4600	0
225	20241002	152000	49325040	4600	4600	4600	4600	0
226	20241002	151900	49325040	4600	4600	4600	4600	0
227	20241002	151800	49325040	4600	4590	4600	4590	45
228	20241002	151700	49118240	4600	4600	4600	4600	0
229	20241002	151600	49118240	4600	4600	4600	4600	0
230	20241002	151500	49118240	4600	4600	4600	4600	0
231	20241002	151400	49118240	4600	4600	4600	4600	0
232	20241002	151300	49118240	4600	4590	4600	4590	461
233	20241002	151200	47000375	4590	4590	4590	4590	0
234	20241002	151100	47000375	4590	4590	4590	4590	0
235	20241002	151000	47000375	4590	4580	4590	4580	8
236	20241002	150900	46963715	4595	4595	4595	4595	0
237	20241002	150800	46963715	4595	4595	4595	4595	10
238	20241002	150700	46917765	4590	4590	4590	4590	15
239	20241002	150600	46848915	4595	4595	4595	4595	33
240	20241002	150500	46697280	4575	4580	4580	4575	78
241	20241002	150400	46340330	4580	4580	4580	4580	0
242	20241002	150300	46340330	4580	4580	4580	4580	0
243	20241002	150200	46340330	4580	4590	4590	4580	60
244	20241002	150100	46065175	4600	4600	4600	4600	0
245	20241002	150000	46065175	4600	4600	4600	4600	0
246	20241002	145900	46065175	4600	4600	4600	4600	0
247	20241002	145800	46065175	4600	4600	4600	4600	0
248	20241002	145700	46065175	4600	4600	4600	4600	0
249	20241002	145600	46065175	4600	4600	4600	4600	0
250	20241002	145500	46065175	4600	4600	4600	4600	0
251	20241002	145400	46065175	4600	4600	4600	4600	0
252	20241002	145300	46065175	4600	4600	4600	4600	0
253	20241002	145200	46065175	4600	4600	4600	4600	0
254	20241002	145100	46065175	4600	4600	4600	4600	0
255	20241002	145000	46065175	4600	4600	4600	4600	0
256	20241002	144900	46065175	4600	4600	4600	4600	0
257	20241002	144800	46065175	4600	4600	4600	4600	0
258	20241002	144700	46065175	4600	4600	4600	4600	0
259	20241002	144600	46065175	4600	4600	4600	4600	0
260	20241002	144500	46065175	4600	4600	4600	4600	0
261	20241002	144400	46065175	4600	4600	4600	4600	0
262	20241002	144300	46065175	4600	4600	4600	4600	0
263	20241002	144200	46065175	4600	4600	4600	4600	163
264	20241002	144100	45315375	4610	4610	4610	4610	0
265	20241002	144000	45315375	4610	4610	4610	4610	0
266	20241002	143900	45315375	4610	4605	4610	4600	80
267	20241002	143800	44947325	4605	4605	4605	4605	0
268	20241002	143700	44947325	4605	4605	4605	4605	0
269	20241002	143600	44947325	4605	4605	4605	4605	0
270	20241002	143500	44947325	4605	4610	4610	4605	10
271	20241002	143400	44901235	4610	4610	4610	4610	5
272	20241002	143300	44878185	4610	4610	4610	4610	2
273	20241002	143200	44868965	4610	4610	4610	4610	0
274	20241002	143100	44868965	4610	4610	4610	4610	0
275	20241002	143000	44868965	4610	4610	4610	4610	1
276	20241002	142900	44864355	4610	4610	4610	4610	0
277	20241002	142800	44864355	4610	4610	4610	4610	0
278	20241002	142700	44864355	4610	4610	4610	4610	0
279	20241002	142600	44864355	4610	4580	4610	4580	11
280	20241002	142500	44813785	4615	4615	4615	4615	0
281	20241002	142400	44813785	4615	4615	4615	4615	0
282	20241002	142300	44813785	4615	4615	4615	4615	0
283	20241002	142200	44813785	4615	4615	4615	4615	0
284	20241002	142100	44813785	4615	4615	4615	4615	0
285	20241002	142000	44813785	4615	4615	4615	4615	0
286	20241002	141900	44813785	4615	4615	4615	4615	0
287	20241002	141800	44813785	4615	4615	4615	4615	0
288	20241002	141700	44813785	4615	4615	4615	4615	0
289	20241002	141600	44813785	4615	4615	4615	4615	0
290	20241002	141500	44813785	4615	4615	4615	4615	100
291	20241002	141400	44352285	4615	4615	4615	4615	317
292	20241002	141300	42889330	4610	4610	4610	4610	0
293	20241002	141200	42889330	4610	4610	4610	4610	0
294	20241002	141100	42889330	4610	4610	4610	4610	20
295	20241002	141000	42797130	4610	4610	4610	4610	0
296	20241002	140900	42797130	4610	4610	4610	4610	0
297	20241002	140800	42797130	4610	4610	4610	4610	2
298	20241002	140700	42787910	4580	4605	4605	4580	200
299	20241002	140600	41871330	4615	4615	4615	4615	0
300	20241002	140500	41871330	4615	4615	4615	4615	1
301	20241002	140400	41866715	4615	4615	4615	4615	0
302	20241002	140300	41866715	4615	4615	4615	4615	0
303	20241002	140200	41866715	4615	4615	4615	4615	0
304	20241002	140100	41866715	4615	4615	4615	4615	0
305	20241002	140000	41866715	4615	4615	4615	4615	0
306	20241002	135900	41866715	4615	4615	4615	4615	0
307	20241002	135800	41866715	4615	4615	4615	4615	0
308	20241002	135700	41866715	4615	4615	4615	4615	0
309	20241002	135600	41866715	4615	4615	4615	4615	0
310	20241002	135500	41866715	4615	4615	4615	4615	0
311	20241002	135400	41866715	4615	4615	4615	4615	0
312	20241002	135300	41866715	4615	4615	4615	4615	0
313	20241002	135200	41866715	4615	4615	4615	4615	0
314	20241002	135100	41866715	4615	4615	4615	4615	0
315	20241002	135000	41866715	4615	4615	4615	4615	0
316	20241002	134900	41866715	4615	4615	4615	4615	0
317	20241002	134800	41866715	4615	4615	4615	4615	0
318	20241002	134700	41866715	4615	4615	4615	4615	0
319	20241002	134600	41866715	4615	4615	4615	4615	0
320	20241002	134500	41866715	4615	4615	4615	4615	0
321	20241002	134400	41866715	4615	4615	4615	4615	0
322	20241002	134300	41866715	4615	4615	4615	4615	0
323	20241002	134200	41866715	4615	4615	4615	4615	0
324	20241002	134100	41866715	4615	4615	4615	4615	0
325	20241002	134000	41866715	4615	4615	4615	4615	0
326	20241002	133900	41866715	4615	4615	4615	4615	0
327	20241002	133800	41866715	4615	4615	4615	4615	0
328	20241002	133700	41866715	4615	4615	4615	4615	0
329	20241002	133600	41866715	4615	4615	4615	4615	0
330	20241002	133500	41866715	4615	4615	4615	4615	0
331	20241002	133400	41866715	4615	4615	4615	4615	0
332	20241002	133300	41866715	4615	4615	4615	4615	0
333	20241002	133200	41866715	4615	4615	4615	4615	0
334	20241002	133100	41866715	4615	4615	4615	4615	0
335	20241002	133000	41866715	4615	4615	4615	4615	0
336	20241002	132900	41866715	4615	4615	4615	4615	0
337	20241002	132800	41866715	4615	4615	4615	4615	0
338	20241002	132700	41866715	4615	4615	4615	4615	0
339	20241002	132600	41866715	4615	4615	4615	4615	0
340	20241002	132500	41866715	4615	4615	4615	4615	2
341	20241002	132400	41857485	4605	4605	4605	4605	0
342	20241002	132300	41857485	4605	4605	4605	4605	0
343	20241002	132200	41857485	4605	4605	4605	4605	0
344	20241002	132100	41857485	4605	4605	4605	4605	0
345	20241002	132000	41857485	4605	4605	4605	4605	0
346	20241002	131900	41857485	4605	4605	4605	4605	0
347	20241002	131800	41857485	4605	4605	4605	4605	0
348	20241002	131700	41857485	4605	4605	4605	4605	0
349	20241002	131600	41857485	4605	4605	4605	4605	0
350	20241002	131500	41857485	4605	4605	4605	4605	0
351	20241002	131400	41857485	4605	4605	4605	4605	0
352	20241002	131300	41857485	4605	4605	4605	4605	0
353	20241002	131200	41857485	4605	4605	4605	4605	30
354	20241002	131100	41719335	4615	4615	4615	4615	0
355	20241002	131000	41719335	4615	4615	4615	4615	0
356	20241002	130900	41719335	4615	4615	4615	4615	0
357	20241002	130800	41719335	4615	4615	4615	4615	0
358	20241002	130700	41719335	4615	4615	4615	4615	0
359	20241002	130600	41719335	4615	4615	4615	4615	0
360	20241002	130500	41719335	4615	4615	4615	4615	0
361	20241002	130400	41719335	4615	4615	4615	4615	0
362	20241002	130300	41719335	4615	4615	4615	4615	13
363	20241002	130200	41659340	4615	4615	4615	4615	0
364	20241002	130100	41659340	4615	4615	4615	4615	1
365	20241002	130000	41654725	4615	4615	4615	4615	137
366	20241002	125900	41022470	4615	4615	4615	4615	0
367	20241002	125800	41022470	4615	4615	4615	4615	12
368	20241002	125700	40967090	4615	4615	4615	4615	0
369	20241002	125600	40967090	4615	4615	4615	4615	0
370	20241002	125500	40967090	4615	4615	4615	4615	0
371	20241002	125400	40967090	4615	4615	4615	4615	0
372	20241002	125300	40967090	4615	4615	4615	4615	0
373	20241002	125200	40967090	4615	4615	4615	4615	10
374	20241002	125100	40920940	4615	4615	4615	4615	15
375	20241002	125000	40851715	4615	4615	4615	4615	0
376	20241002	124900	40851715	4615	4615	4615	4615	0
377	20241002	124800	40851715	4615	4615	4615	4615	0
378	20241002	124700	40851715	4615	4615	4615	4615	0
379	20241002	124600	40851715	4615	4615	4615	4615	0
380	20241002	124500	40851715	4615	4615	4615	4610	198
381	20241002	124400	39938025	4620	4620	4620	4620	7
382	20241002	124300	39905685	4620	4620	4620	4620	0
383	20241002	124200	39905685	4620	4620	4620	4620	2
384	20241002	124100	39896445	4620	4620	4620	4620	0
385	20241002	124000	39896445	4620	4620	4620	4620	0
386	20241002	123900	39896445	4620	4620	4620	4620	0
387	20241002	123800	39896445	4620	4620	4620	4620	16
388	20241002	123700	39822525	4620	4620	4620	4620	200
389	20241002	123600	38898525	4620	4620	4620	4620	0
390	20241002	123500	38898525	4620	4620	4620	4620	0
391	20241002	123400	38898525	4620	4620	4620	4620	0
392	20241002	123300	38898525	4620	4620	4620	4620	4
393	20241002	123200	38880045	4620	4620	4620	4620	5
394	20241002	123100	38856945	4625	4625	4625	4625	1
395	20241002	123000	38852320	4610	4610	4610	4610	0
396	20241002	122900	38852320	4610	4620	4620	4610	21
397	20241002	122800	38755390	4620	4620	4620	4620	0
398	20241002	122700	38755390	4620	4620	4620	4620	0
399	20241002	122600	38755390	4620	4620	4620	4620	0
400	20241002	122500	38755390	4620	4620	4620	4620	0
401	20241002	122400	38755390	4620	4620	4620	4620	0
402	20241002	122300	38755390	4620	4605	4620	4605	84
403	20241002	122200	38367990	4600	4600	4600	4600	0
404	20241002	122100	38367990	4600	4600	4600	4600	0
405	20241002	122000	38367990	4600	4600	4600	4600	0
406	20241002	121900	38367990	4600	4600	4600	4600	0
407	20241002	121800	38367990	4600	4600	4600	4600	0
408	20241002	121700	38367990	4600	4600	4600	4600	0
409	20241002	121600	38367990	4600	4600	4600	4600	0
410	20241002	121500	38367990	4600	4600	4600	4600	0
411	20241002	121400	38367990	4600	4600	4600	4600	0
412	20241002	121300	38367990	4600	4600	4600	4600	30
413	20241002	121200	38229990	4600	4595	4600	4595	14
414	20241002	121100	38165645	4575	4595	4595	4575	216
415	20241002	121000	37175215	4595	4595	4595	4595	0
416	20241002	120900	37175215	4595	4595	4595	4595	0
417	20241002	120800	37175215	4595	4595	4595	4595	0
418	20241002	120700	37175215	4595	4595	4595	4595	0
419	20241002	120600	37175215	4595	4595	4595	4595	0
420	20241002	120500	37175215	4595	4595	4595	4595	0
421	20241002	120400	37175215	4595	4595	4595	4595	0
422	20241002	120300	37175215	4595	4595	4595	4595	2
423	20241002	120200	37166025	4565	4565	4565	4565	0
424	20241002	120100	37166025	4565	4565	4565	4565	0
425	20241002	120000	37166025	4565	4565	4565	4565	0
426	20241002	115900	37166025	4565	4565	4565	4565	0
427	20241002	115800	37166025	4565	4565	4565	4565	0
428	20241002	115700	37166025	4565	4565	4565	4565	0
429	20241002	115600	37166025	4565	4565	4565	4565	0
430	20241002	115500	37166025	4565	4565	4565	4565	1
431	20241002	115400	37161460	4595	4595	4595	4595	0
432	20241002	115300	37161460	4595	4595	4595	4595	0
433	20241002	115200	37161460	4595	4595	4595	4595	0
434	20241002	115100	37161460	4595	4595	4595	4595	0
435	20241002	115000	37161460	4595	4595	4595	4595	0
436	20241002	114900	37161460	4595	4595	4595	4595	0
437	20241002	114800	37161460	4595	4595	4595	4595	0
438	20241002	114700	37161460	4595	4595	4595	4595	0
439	20241002	114600	37161460	4595	4595	4595	4595	0
440	20241002	114500	37161460	4595	4595	4595	4595	50
441	20241002	114400	36931710	4595	4595	4595	4595	0
442	20241002	114300	36931710	4595	4590	4595	4590	50
443	20241002	114200	36702110	4590	4590	4590	4590	0
444	20241002	114100	36702110	4590	4590	4590	4590	1
445	20241002	114000	36697520	4590	4590	4590	4590	0
446	20241002	113900	36697520	4590	4590	4590	4590	0
447	20241002	113800	36697520	4590	4590	4590	4590	0
448	20241002	113700	36697520	4590	4590	4590	4590	0
449	20241002	113600	36697520	4590	4590	4590	4590	0
450	20241002	113500	36697520	4590	4590	4590	4590	0
451	20241002	113400	36697520	4590	4590	4590	4590	1
452	20241002	113300	36692930	4590	4590	4590	4590	0
453	20241002	113200	36692930	4590	4590	4590	4590	0
454	20241002	113100	36692930	4590	4590	4590	4590	0
455	20241002	113000	36692930	4590	4590	4590	4590	0
456	20241002	112900	36692930	4590	4590	4590	4590	1
457	20241002	112800	36688340	4560	4560	4560	4560	0
458	20241002	112700	36688340	4560	4560	4560	4560	0
459	20241002	112600	36688340	4560	4580	4580	4560	700
460	20241002	112500	33492060	4590	4590	4590	4590	0
461	20241002	112400	33492060	4590	4590	4590	4590	16
462	20241002	112300	33418620	4590	4590	4590	4590	1
463	20241002	112200	33414030	4575	4575	4575	4575	0
464	20241002	112100	33414030	4575	4575	4575	4575	0
465	20241002	112000	33414030	4575	4575	4575	4575	0
466	20241002	111900	33414030	4575	4575	4575	4575	0
467	20241002	111800	33414030	4575	4575	4575	4575	0
468	20241002	111700	33414030	4575	4575	4575	4575	0
469	20241002	111600	33414030	4575	4575	4575	4575	0
470	20241002	111500	33414030	4575	4575	4575	4575	7
471	20241002	111400	33382005	4575	4575	4575	4575	33
472	20241002	111300	33231030	4600	4600	4600	4600	0
473	20241002	111200	33231030	4600	4600	4600	4600	0
474	20241002	111100	33231030	4600	4600	4600	4600	0
475	20241002	111000	33231030	4600	4600	4600	4600	0
476	20241002	110900	33231030	4600	4600	4600	4600	0
477	20241002	110800	33231030	4600	4600	4600	4600	0
478	20241002	110700	33231030	4600	4600	4600	4600	0
479	20241002	110600	33231030	4600	4600	4600	4600	0
480	20241002	110500	33231030	4600	4600	4600	4600	0
481	20241002	110400	33231030	4600	4600	4600	4600	10
482	20241002	110300	33185030	4560	4560	4560	4560	0
483	20241002	110200	33185030	4560	4560	4560	4560	0
484	20241002	110100	33185030	4560	4560	4560	4560	0
485	20241002	110000	33185030	4560	4560	4560	4560	0
486	20241002	105900	33185030	4560	4560	4560	4560	0
487	20241002	105800	33185030	4560	4590	4590	4560	1000
488	20241002	105700	28618920	4590	4590	4590	4590	20
489	20241002	105600	28527120	4590	4590	4590	4590	36
490	20241002	105500	28361880	4560	4585	4585	4560	1500
491	20241002	105400	21505145	4585	4585	4585	4585	0
492	20241002	105300	21505145	4585	4610	4610	4585	22
493	20241002	105200	21404225	4565	4605	4605	4565	1000
494	20241002	105100	16809560	4620	4620	4620	4620	0
495	20241002	105000	16809560	4620	4620	4620	4620	4
496	20241002	104900	16791080	4625	4625	4625	4625	0
497	20241002	104800	16791080	4625	4625	4625	4625	0
498	20241002	104700	16791080	4625	4625	4625	4625	0
499	20241002	104600	16791080	4625	4625	4625	4625	0
500	20241002	104500	16791080	4625	4625	4625	4625	0
501	20241002	104400	16791080	4625	4645	4645	4595	3001
502	20241002	104300	2988220	4650	4650	4650	4650	0
503	20241002	104200	2988220	4650	4650	4650	4650	0
504	20241002	104100	2988220	4650	4650	4650	4650	0
505	20241002	104000	2988220	4650	4650	4650	4650	0
506	20241002	103900	2988220	4650	4650	4650	4650	0
507	20241002	103800	2988220	4650	4650	4650	4650	0
508	20241002	103700	2988220	4650	4650	4650	4650	0
509	20241002	103600	2988220	4650	4650	4650	4650	0
510	20241002	103500	2988220	4650	4650	4650	4650	0
511	20241002	103400	2988220	4650	4650	4650	4650	43
512	20241002	103300	2788270	4650	4650	4650	4650	0
513	20241002	103200	2788270	4650	4650	4650	4650	0
514	20241002	103100	2788270	4650	4650	4650	4650	107
515	20241002	103000	2290720	4645	4645	4645	4645	50
516	20241002	102900	2058470	4645	4645	4645	4645	3
517	20241002	102800	2044535	4645	4645	4645	4645	0
518	20241002	102700	2044535	4645	4645	4645	4645	0
519	20241002	102600	2044535	4645	4645	4645	4645	0
520	20241002	102500	2044535	4645	4645	4645	4645	0
521	20241002	102400	2044535	4645	4645	4645	4645	0
522	20241002	102300	2044535	4645	4645	4645	4645	0
523	20241002	102200	2044535	4645	4645	4645	4645	0
524	20241002	102100	2044535	4645	4645	4645	4645	4
525	20241002	102000	2025955	4645	4645	4645	4645	0
526	20241002	101900	2025955	4645	4645	4645	4645	0
527	20241002	101800	2025955	4645	4645	4645	4645	0
528	20241002	101700	2025955	4645	4645	4645	4645	0
529	20241002	101600	2025955	4645	4645	4645	4645	0
530	20241002	101500	2025955	4645	4645	4645	4645	10
531	20241002	101400	1979505	4645	4645	4645	4645	0
532	20241002	101300	1979505	4645	4645	4645	4645	0
533	20241002	101200	1979505	4645	4645	4645	4645	50
534	20241002	101100	1747255	4645	4645	4645	4645	0
535	20241002	101000	1747255	4645	4645	4645	4645	0
536	20241002	100900	1747255	4645	4645	4645	4645	0
537	20241002	100800	1747255	4645	4645	4645	4645	0
538	20241002	100700	1747255	4645	4645	4645	4645	0
539	20241002	100600	1747255	4645	4645	4645	4645	1
540	20241002	100500	1742610	4640	4640	4640	4640	0
541	20241002	100400	1742610	4640	4640	4640	4640	0
542	20241002	100300	1742610	4640	4640	4640	4640	0
543	20241002	100200	1742610	4640	4640	4640	4640	0
544	20241002	100100	1742610	4640	4640	4640	4640	0
545	20241002	100000	1742610	4640	4640	4640	4640	0
546	20241002	095900	1742610	4640	4640	4640	4640	0
547	20241002	095800	1742610	4640	4640	4640	4640	0
548	20241002	095700	1742610	4640	4640	4640	4640	0
549	20241002	095600	1742610	4640	4640	4640	4640	0
550	20241002	095500	1742610	4640	4640	4640	4640	0
551	20241002	095400	1742610	4640	4640	4640	4640	0
552	20241002	095300	1742610	4640	4640	4640	4640	0
553	20241002	095200	1742610	4640	4640	4640	4640	0
554	20241002	095100	1742610	4640	4640	4640	4640	0
555	20241002	095000	1742610	4640	4640	4640	4640	0
556	20241002	094900	1742610	4640	4640	4640	4640	5
557	20241002	094800	1719410	4645	4645	4645	4645	0
558	20241002	094700	1719410	4645	4645	4645	4645	1
559	20241002	094600	1714765	4645	4645	4645	4645	0
560	20241002	094500	1714765	4645	4645	4645	4645	1
561	20241002	094400	1710120	4645	4645	4645	4645	1
562	20241002	094300	1705475	4645	4645	4645	4645	1
563	20241002	094200	1700830	4640	4640	4640	4640	0
564	20241002	094100	1700830	4640	4640	4640	4640	0
565	20241002	094000	1700830	4640	4640	4640	4640	7
566	20241002	093900	1668350	4630	4630	4630	4630	0
567	20241002	093800	1668350	4630	4630	4630	4630	0
568	20241002	093700	1668350	4630	4630	4630	4630	0
569	20241002	093600	1668350	4630	4630	4630	4630	0
570	20241002	093500	1668350	4630	4630	4630	4630	0
571	20241002	093400	1668350	4630	4630	4630	4630	0
572	20241002	093300	1668350	4630	4630	4630	4630	0
573	20241002	093200	1668350	4630	4630	4630	4630	0
574	20241002	093100	1668350	4630	4630	4630	4630	0
575	20241002	093000	1668350	4630	4630	4630	4630	0
576	20241002	092900	1668350	4630	4630	4630	4630	0
577	20241002	092800	1668350	4630	4630	4630	4630	0
578	20241002	092700	1668350	4630	4630	4630	4630	0
579	20241002	092600	1668350	4630	4630	4630	4630	1
580	20241002	092500	1663720	4615	4615	4615	4615	0
581	20241002	092400	1663720	4615	4615	4615	4615	0
582	20241002	092300	1663720	4615	4615	4615	4615	2
583	20241002	092200	1654490	4610	4610	4610	4610	0
584	20241002	092100	1654490	4610	4610	4610	4610	0
585	20241002	092000	1654490	4610	4610	4610	4610	0
586	20241002	091900	1654490	4610	4610	4610	4610	4
587	20241002	091800	1636050	4610	4610	4610	4610	0
588	20241002	091700	1636050	4610	4610	4610	4610	0
589	20241002	091600	1636050	4610	4610	4610	4610	0
590	20241002	091500	1636050	4610	4610	4610	4610	5
591	20241002	091400	1613000	4605	4605	4605	4605	0
592	20241002	091300	1613000	4605	4605	4605	4605	0
593	20241002	091200	1613000	4605	4605	4605	4605	0
594	20241002	091100	1613000	4605	4605	4605	4605	0
595	20241002	091000	1613000	4605	4605	4605	4605	0
596	20241002	090900	1613000	4605	4605	4605	4605	0
597	20241002	090800	1613000	4605	4605	4605	4605	0
598	20241002	090700	1613000	4605	4605	4605	4605	0
599	20241002	090600	1613000	4605	4605	4605	4605	0
600	20241002	090500	1613000	4605	4605	4605	4605	0
601	20241002	090400	1613000	4605	4605	4605	4605	0
602	20241002	090300	1613000	4605	4605	4605	4605	0
603	20241002	090200	1613000	4605	4610	4610	4605	158
604	20241002	090100	885120	4610	4610	4610	4610	10
605	20241002	090000	839020	4610	4610	4610	4610	182