KissMeData/004840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184500	18385095	4595	4595	4595	4595	1003
3	20241010	184400	18385095	4595	4595	4595	4595	0
4	20241010	184300	18385095	4595	4595	4595	4595	0
5	20241010	184200	18385095	4595	4595	4595	4595	0
6	20241010	184100	18385095	4595	4595	4595	4595	0
7	20241010	184000	18385095	4595	4595	4595	4595	0
8	20241010	183900	18385095	4595	4595	4595	4595	0
9	20241010	183800	18385095	4595	4595	4595	4595	0
10	20241010	183700	18385095	4595	4595	4595	4595	0
11	20241010	183600	18385095	4595	4595	4595	4595	0
12	20241010	183500	18385095	4595	4595	4595	4595	0
13	20241010	183400	18385095	4595	4595	4595	4595	0
14	20241010	183300	18385095	4595	4595	4595	4595	0
15	20241010	183200	18385095	4595	4595	4595	4595	0
16	20241010	183100	18385095	4595	4595	4595	4595	0
17	20241010	183000	18385095	4595	4595	4595	4595	0
18	20241010	182900	18385095	4595	4595	4595	4595	0
19	20241010	182800	18385095	4595	4595	4595	4595	0
20	20241010	182700	18385095	4595	4595	4595	4595	0
21	20241010	182600	18385095	4595	4595	4595	4595	0
22	20241010	182500	18385095	4595	4595	4595	4595	0
23	20241010	182400	18385095	4595	4595	4595	4595	0
24	20241010	182300	18385095	4595	4595	4595	4595	0
25	20241010	182200	18385095	4595	4595	4595	4595	0
26	20241010	182100	18385095	4595	4595	4595	4595	0
27	20241010	182000	18385095	4595	4595	4595	4595	0
28	20241010	181900	18385095	4595	4595	4595	4595	0
29	20241010	181800	18385095	4595	4595	4595	4595	0
30	20241010	181700	18385095	4595	4595	4595	4595	0
31	20241010	181600	18385095	4595	4595	4595	4595	0
32	20241010	181500	18385095	4595	4595	4595	4595	1003
33	20241010	181400	18385095	4595	4595	4595	4595	0
34	20241010	181300	18385095	4595	4595	4595	4595	0
35	20241010	181200	18385095	4595	4595	4595	4595	0
36	20241010	181100	18385095	4595	4595	4595	4595	0
37	20241010	181000	18385095	4595	4595	4595	4595	0
38	20241010	180900	18385095	4595	4595	4595	4595	0
39	20241010	180800	18385095	4595	4595	4595	4595	0
40	20241010	180700	18385095	4595	4595	4595	4595	0
41	20241010	180600	18385095	4595	4595	4595	4595	0
42	20241010	180500	18385095	4595	4595	4595	4595	0
43	20241010	180400	18385095	4595	4595	4595	4595	0
44	20241010	180300	18385095	4595	4595	4595	4595	0
45	20241010	180200	18385095	4595	4595	4595	4595	0
46	20241010	180100	18385095	4595	4595	4595	4595	0
47	20241010	180000	18385095	4595	4595	4595	4595	0
48	20241010	175900	18385095	4595	4595	4595	4595	0
49	20241010	175800	18385095	4595	4595	4595	4595	0
50	20241010	175700	18385095	4595	4595	4595	4595	0
51	20241010	175600	18385095	4595	4595	4595	4595	0
52	20241010	175500	18385095	4595	4595	4595	4595	0
53	20241010	175400	18385095	4595	4595	4595	4595	0
54	20241010	175300	18385095	4595	4595	4595	4595	0
55	20241010	175200	18385095	4595	4595	4595	4595	0
56	20241010	175100	18385095	4595	4595	4595	4595	0
57	20241010	175000	18385095	4595	4595	4595	4595	0
58	20241010	174900	18385095	4595	4595	4595	4595	0
59	20241010	174800	18385095	4595	4595	4595	4595	0
60	20241010	174700	18385095	4595	4595	4595	4595	0
61	20241010	174600	18385095	4595	4595	4595	4595	0
62	20241010	174500	18385095	4595	4595	4595	4595	1003
63	20241010	174400	18385095	4595	4595	4595	4595	0
64	20241010	174300	18385095	4595	4595	4595	4595	0
65	20241010	174200	18385095	4595	4595	4595	4595	0
66	20241010	174100	18385095	4595	4595	4595	4595	0
67	20241010	174000	18385095	4595	4595	4595	4595	0
68	20241010	173900	18385095	4595	4595	4595	4595	0
69	20241010	173800	18385095	4595	4595	4595	4595	0
70	20241010	173700	18385095	4595	4595	4595	4595	0
71	20241010	173600	18385095	4595	4595	4595	4595	0
72	20241010	173500	18385095	4595	4595	4595	4595	0
73	20241010	173400	18385095	4595	4595	4595	4595	0
74	20241010	173300	18385095	4595	4595	4595	4595	0
75	20241010	173200	18385095	4595	4595	4595	4595	0
76	20241010	173100	18385095	4595	4595	4595	4595	0
77	20241010	173000	18385095	4595	4595	4595	4595	0
78	20241010	172900	18385095	4595	4595	4595	4595	0
79	20241010	172800	18385095	4595	4595	4595	4595	0
80	20241010	172700	18385095	4595	4595	4595	4595	0
81	20241010	172600	18385095	4595	4595	4595	4595	0
82	20241010	172500	18385095	4595	4595	4595	4595	0
83	20241010	172400	18385095	4595	4595	4595	4595	0
84	20241010	172300	18385095	4595	4595	4595	4595	0
85	20241010	172200	18385095	4595	4595	4595	4595	0
86	20241010	172100	18385095	4595	4595	4595	4595	0
87	20241010	172000	18385095	4595	4595	4595	4595	0
88	20241010	171900	18385095	4595	4595	4595	4595	0
89	20241010	171800	18385095	4595	4595	4595	4595	0
90	20241010	171700	18385095	4595	4595	4595	4595	0
91	20241010	171600	18385095	4595	4595	4595	4595	0
92	20241010	171500	18385095	4595	4595	4595	4595	1003
93	20241010	171400	18385095	4595	4595	4595	4595	0
94	20241010	171300	18385095	4595	4595	4595	4595	0
95	20241010	171200	18385095	4595	4595	4595	4595	0
96	20241010	171100	18385095	4595	4595	4595	4595	0
97	20241010	171000	18385095	4595	4595	4595	4595	0
98	20241010	170900	18385095	4595	4595	4595	4595	0
99	20241010	170800	18385095	4595	4595	4595	4595	0
100	20241010	170700	18385095	4595	4595	4595	4595	0
101	20241010	170600	18385095	4595	4595	4595	4595	0
102	20241010	170500	18385095	4595	4595	4595	4595	0
103	20241010	170400	18385095	4595	4595	4595	4595	0
104	20241010	170300	18385095	4595	4595	4595	4595	0
105	20241010	170200	18385095	4595	4595	4595	4595	0
106	20241010	170100	18385095	4595	4595	4595	4595	0
107	20241010	170000	18385095	4595	4595	4595	4595	0
108	20241010	165900	18385095	4595	4595	4595	4595	0
109	20241010	165800	18385095	4595	4595	4595	4595	0
110	20241010	165700	18385095	4595	4595	4595	4595	0
111	20241010	165600	18385095	4595	4595	4595	4595	0
112	20241010	165500	18385095	4595	4595	4595	4595	0
113	20241010	165400	18385095	4595	4595	4595	4595	0
114	20241010	165300	18385095	4595	4595	4595	4595	0
115	20241010	165200	18385095	4595	4595	4595	4595	0
116	20241010	165100	18385095	4595	4595	4595	4595	0
117	20241010	165000	18385095	4595	4595	4595	4595	0
118	20241010	164900	18385095	4595	4595	4595	4595	0
119	20241010	164800	18385095	4595	4595	4595	4595	0
120	20241010	164700	18385095	4595	4595	4595	4595	0
121	20241010	164600	18385095	4595	4595	4595	4595	0
122	20241010	164500	18385095	4595	4595	4595	4595	1003
123	20241010	164400	18385095	4595	4595	4595	4595	0
124	20241010	164300	18385095	4595	4595	4595	4595	0
125	20241010	164200	18385095	4595	4595	4595	4595	0
126	20241010	164100	18385095	4595	4595	4595	4595	0
127	20241010	164000	18385095	4595	4595	4595	4595	0
128	20241010	163900	18385095	4595	4595	4595	4595	0
129	20241010	163800	18385095	4595	4595	4595	4595	0
130	20241010	163700	18385095	4595	4595	4595	4595	0
131	20241010	163600	18385095	4595	4595	4595	4595	0
132	20241010	163500	18385095	4595	4595	4595	4595	0
133	20241010	163400	18385095	4595	4595	4595	4595	0
134	20241010	163300	18385095	4595	4595	4595	4595	0
135	20241010	163200	18385095	4595	4595	4595	4595	0
136	20241010	163100	18385095	4595	4595	4595	4595	0
137	20241010	163000	18385095	4595	4595	4595	4595	0
138	20241010	162900	18385095	4595	4595	4595	4595	0
139	20241010	162800	18385095	4595	4595	4595	4595	0
140	20241010	162700	18385095	4595	4595	4595	4595	0
141	20241010	162600	18385095	4595	4595	4595	4595	0
142	20241010	162500	18385095	4595	4595	4595	4595	0
143	20241010	162400	18385095	4595	4595	4595	4595	0
144	20241010	162300	18385095	4595	4595	4595	4595	0
145	20241010	162200	18385095	4595	4595	4595	4595	0
146	20241010	162100	18385095	4595	4595	4595	4595	0
147	20241010	162000	18385095	4595	4595	4595	4595	0
148	20241010	161900	18385095	4595	4595	4595	4595	0
149	20241010	161800	18385095	4595	4595	4595	4595	0
150	20241010	161700	18385095	4595	4595	4595	4595	0
151	20241010	161600	18385095	4595	4595	4595	4595	0
152	20241010	161500	18385095	4595	4595	4595	4595	1003
153	20241010	161400	18385095	4595	4595	4595	4595	0
154	20241010	161300	18385095	4595	4595	4595	4595	0
155	20241010	161200	18385095	4595	4595	4595	4595	0
156	20241010	161100	18385095	4595	4595	4595	4595	0
157	20241010	161000	18385095	4595	4595	4595	4595	0
158	20241010	160900	18385095	4595	4595	4595	4595	0
159	20241010	160800	18385095	4595	4595	4595	4595	0
160	20241010	160700	18385095	4595	4595	4595	4595	0
161	20241010	160600	18385095	4595	4595	4595	4595	0
162	20241010	160500	18385095	4595	4595	4595	4595	0
163	20241010	160400	18385095	4595	4595	4595	4595	0
164	20241010	160300	18385095	4595	4595	4595	4595	0
165	20241010	160200	18385095	4595	4595	4595	4595	0
166	20241010	160100	18385095	4595	4595	4595	4595	0
167	20241010	160000	18385095	4595	4595	4595	4595	0
168	20241010	155900	18385095	4595	4595	4595	4595	0
169	20241010	155800	18385095	4595	4595	4595	4595	0
170	20241010	155700	18385095	4595	4595	4595	4595	0
171	20241010	155600	18385095	4595	4595	4595	4595	0
172	20241010	155500	18385095	4595	4595	4595	4595	0
173	20241010	155400	18385095	4595	4595	4595	4595	0
174	20241010	155300	18385095	4595	4595	4595	4595	0
175	20241010	155200	18385095	4595	4595	4595	4595	0
176	20241010	155100	18385095	4595	4595	4595	4595	0
177	20241010	155000	18385095	4595	4595	4595	4595	0
178	20241010	154900	18385095	4595	4595	4595	4595	0
179	20241010	154800	18385095	4595	4595	4595	4595	0
180	20241010	154700	18385095	4595	4595	4595	4595	0
181	20241010	154600	18385095	4595	4595	4595	4595	0
182	20241010	154500	18385095	4595	4595	4595	4595	1003
183	20241010	154400	18385095	4595	4595	4595	4595	0
184	20241010	154300	18385095	4595	4595	4595	4595	0
185	20241010	154200	18385095	4595	4595	4595	4595	0
186	20241010	154100	18385095	4595	4595	4595	4595	0
187	20241010	154000	18385095	4595	4595	4595	4595	0
188	20241010	153900	18385095	4595	4595	4595	4595	0
189	20241010	153800	18385095	4595	4595	4595	4595	0
190	20241010	153700	18385095	4595	4595	4595	4595	0
191	20241010	153600	18385095	4595	4595	4595	4595	0
192	20241010	153500	18385095	4595	4595	4595	4595	0
193	20241010	153400	18385095	4595	4595	4595	4595	0
194	20241010	153300	18385095	4595	4595	4595	4595	0
195	20241010	153200	18385095	4595	4595	4595	4595	0
196	20241010	153100	18385095	4595	4595	4595	4595	0
197	20241010	153000	18385095	4595	4595	4595	4595	1003
198	20241010	152900	13776310	4610	4610	4610	4610	0
199	20241010	152800	13776310	4610	4610	4610	4610	0
200	20241010	152700	13776310	4610	4610	4610	4610	0
201	20241010	152600	13776310	4610	4610	4610	4610	0
202	20241010	152500	13776310	4610	4610	4610	4610	0
203	20241010	152400	13776310	4610	4610	4610	4610	0
204	20241010	152300	13776310	4610	4610	4610	4610	0
205	20241010	152200	13776310	4610	4610	4610	4610	0
206	20241010	152100	13776310	4610	4610	4610	4610	0
207	20241010	152000	13776310	4610	4610	4610	4610	0
208	20241010	151900	13776310	4610	4610	4610	4610	0
209	20241010	151800	13776310	4610	4610	4610	4610	39
210	20241010	151700	13596520	4610	4610	4610	4610	0
211	20241010	151600	13596520	4610	4610	4610	4610	0
212	20241010	151500	13596520	4610	4610	4610	4610	0
213	20241010	151400	13596520	4610	4610	4610	4610	0
214	20241010	151300	13596520	4610	4610	4610	4610	0
215	20241010	151200	13596520	4610	4610	4610	4610	0
216	20241010	151100	13596520	4610	4610	4610	4610	0
217	20241010	151000	13596520	4610	4610	4610	4610	0
218	20241010	150900	13596520	4610	4610	4610	4610	0
219	20241010	150800	13596520	4610	4610	4610	4610	0
220	20241010	150700	13596520	4610	4610	4610	4610	0
221	20241010	150600	13596520	4610	4610	4610	4610	0
222	20241010	150500	13596520	4610	4610	4610	4610	0
223	20241010	150400	13596520	4610	4610	4610	4610	0
224	20241010	150300	13596520	4610	4610	4610	4610	0
225	20241010	150200	13596520	4610	4610	4610	4610	0
226	20241010	150100	13596520	4610	4610	4610	4610	0
227	20241010	150000	13596520	4610	4610	4610	4610	0
228	20241010	145900	13596520	4610	4610	4610	4610	0
229	20241010	145800	13596520	4610	4610	4610	4610	0
230	20241010	145700	13596520	4610	4610	4610	4610	0
231	20241010	145600	13596520	4610	4610	4610	4610	0
232	20241010	145500	13596520	4610	4610	4610	4610	0
233	20241010	145400	13596520	4610	4610	4610	4610	0
234	20241010	145300	13596520	4610	4610	4610	4610	0
235	20241010	145200	13596520	4610	4610	4610	4610	0
236	20241010	145100	13596520	4610	4610	4610	4610	0
237	20241010	145000	13596520	4610	4610	4610	4610	0
238	20241010	144900	13596520	4610	4610	4610	4610	0
239	20241010	144800	13596520	4610	4610	4610	4610	0
240	20241010	144700	13596520	4610	4610	4610	4610	0
241	20241010	144600	13596520	4610	4610	4610	4610	0
242	20241010	144500	13596520	4610	4610	4610	4610	0
243	20241010	144400	13596520	4610	4610	4610	4610	0
244	20241010	144300	13596520	4610	4610	4610	4610	0
245	20241010	144200	13596520	4610	4610	4610	4610	0
246	20241010	144100	13596520	4610	4610	4610	4610	0
247	20241010	144000	13596520	4610	4610	4610	4610	0
248	20241010	143900	13596520	4610	4610	4610	4610	0
249	20241010	143800	13596520	4610	4610	4610	4610	0
250	20241010	143700	13596520	4610	4610	4610	4610	0
251	20241010	143600	13596520	4610	4610	4610	4610	0
252	20241010	143500	13596520	4610	4610	4610	4610	0
253	20241010	143400	13596520	4610	4610	4610	4610	0
254	20241010	143300	13596520	4610	4610	4610	4610	0
255	20241010	143200	13596520	4610	4610	4610	4610	0
256	20241010	143100	13596520	4610	4610	4610	4610	0
257	20241010	143000	13596520	4610	4610	4610	4610	0
258	20241010	142900	13596520	4610	4610	4610	4610	0
259	20241010	142800	13596520	4610	4610	4610	4610	0
260	20241010	142700	13596520	4610	4610	4610	4610	0
261	20241010	142600	13596520	4610	4610	4610	4610	0
262	20241010	142500	13596520	4610	4610	4610	4610	0
263	20241010	142400	13596520	4610	4610	4610	4610	0
264	20241010	142300	13596520	4610	4610	4610	4610	0
265	20241010	142200	13596520	4610	4610	4610	4610	0
266	20241010	142100	13596520	4610	4610	4610	4610	0
267	20241010	142000	13596520	4610	4610	4610	4610	1
268	20241010	141900	13591910	4610	4610	4610	4610	0
269	20241010	141800	13591910	4610	4610	4610	4610	0
270	20241010	141700	13591910	4610	4610	4610	4610	0
271	20241010	141600	13591910	4610	4610	4610	4610	2
272	20241010	141500	13582690	4610	4610	4610	4610	0
273	20241010	141400	13582690	4610	4610	4610	4610	8
274	20241010	141300	13545810	4605	4605	4605	4605	0
275	20241010	141200	13545810	4605	4605	4605	4605	0
276	20241010	141100	13545810	4605	4605	4605	4605	0
277	20241010	141000	13545810	4605	4605	4605	4605	0
278	20241010	140900	13545810	4605	4605	4605	4605	0
279	20241010	140800	13545810	4605	4605	4605	4605	0
280	20241010	140700	13545810	4605	4605	4605	4605	0
281	20241010	140600	13545810	4605	4605	4605	4605	0
282	20241010	140500	13545810	4605	4605	4605	4605	0
283	20241010	140400	13545810	4605	4605	4605	4605	0
284	20241010	140300	13545810	4605	4605	4605	4605	0
285	20241010	140200	13545810	4605	4605	4605	4605	0
286	20241010	140100	13545810	4605	4605	4605	4605	0
287	20241010	140000	13545810	4605	4605	4605	4605	0
288	20241010	135900	13545810	4605	4605	4605	4605	0
289	20241010	135800	13545810	4605	4605	4605	4605	0
290	20241010	135700	13545810	4605	4605	4605	4605	0
291	20241010	135600	13545810	4605	4605	4605	4605	0
292	20241010	135500	13545810	4605	4605	4605	4605	0
293	20241010	135400	13545810	4605	4605	4605	4605	0
294	20241010	135300	13545810	4605	4605	4605	4605	0
295	20241010	135200	13545810	4605	4605	4605	4605	0
296	20241010	135100	13545810	4605	4605	4605	4605	0
297	20241010	135000	13545810	4605	4605	4605	4605	0
298	20241010	134900	13545810	4605	4605	4605	4605	0
299	20241010	134800	13545810	4605	4605	4605	4605	0
300	20241010	134700	13545810	4605	4605	4605	4605	0
301	20241010	134600	13545810	4605	4605	4605	4605	1
302	20241010	134500	13541205	4605	4605	4605	4605	0
303	20241010	134400	13541205	4605	4605	4605	4605	1
304	20241010	134300	13536600	4605	4605	4605	4605	0
305	20241010	134200	13536600	4605	4605	4605	4605	0
306	20241010	134100	13536600	4605	4605	4605	4605	0
307	20241010	134000	13536600	4605	4605	4605	4605	0
308	20241010	133900	13536600	4605	4605	4605	4605	2
309	20241010	133800	13527390	4610	4610	4610	4610	6
310	20241010	133700	13499730	4605	4605	4605	4605	0
311	20241010	133600	13499730	4605	4605	4605	4605	0
312	20241010	133500	13499730	4605	4605	4605	4605	0
313	20241010	133400	13499730	4605	4605	4605	4605	0
314	20241010	133300	13499730	4605	4605	4605	4605	0
315	20241010	133200	13499730	4605	4605	4605	4605	0
316	20241010	133100	13499730	4605	4605	4605	4605	0
317	20241010	133000	13499730	4605	4605	4605	4605	0
318	20241010	132900	13499730	4605	4605	4605	4605	0
319	20241010	132800	13499730	4605	4605	4605	4605	0
320	20241010	132700	13499730	4605	4605	4605	4605	0
321	20241010	132600	13499730	4605	4605	4605	4605	0
322	20241010	132500	13499730	4605	4605	4605	4605	0
323	20241010	132400	13499730	4605	4605	4605	4605	0
324	20241010	132300	13499730	4605	4605	4605	4605	0
325	20241010	132200	13499730	4605	4605	4605	4605	0
326	20241010	132100	13499730	4605	4605	4605	4605	0
327	20241010	132000	13499730	4605	4605	4605	4605	0
328	20241010	131900	13499730	4605	4605	4605	4605	0
329	20241010	131800	13499730	4605	4605	4605	4605	0
330	20241010	131700	13499730	4605	4605	4605	4605	0
331	20241010	131600	13499730	4605	4605	4605	4605	0
332	20241010	131500	13499730	4605	4605	4605	4605	0
333	20241010	131400	13499730	4605	4605	4605	4605	0
334	20241010	131300	13499730	4605	4605	4605	4605	0
335	20241010	131200	13499730	4605	4605	4605	4605	0
336	20241010	131100	13499730	4605	4605	4605	4605	0
337	20241010	131000	13499730	4605	4605	4605	4605	0
338	20241010	130900	13499730	4605	4605	4605	4605	1
339	20241010	130800	13495125	4605	4605	4605	4605	0
340	20241010	130700	13495125	4605	4605	4605	4605	0
341	20241010	130600	13495125	4605	4605	4605	4605	0
342	20241010	130500	13495125	4605	4605	4605	4605	2
343	20241010	130400	13485915	4610	4610	4610	4610	0
344	20241010	130300	13485915	4610	4610	4610	4610	8
345	20241010	130200	13449035	4610	4610	4610	4610	0
346	20241010	130100	13449035	4610	4610	4610	4610	17
347	20241010	130000	13370665	4605	4605	4605	4605	0
348	20241010	125900	13370665	4605	4605	4605	4605	0
349	20241010	125800	13370665	4605	4605	4605	4605	54
350	20241010	125700	13121995	4600	4600	4600	4600	0
351	20241010	125600	13121995	4600	4600	4600	4600	0
352	20241010	125500	13121995	4600	4600	4600	4600	0
353	20241010	125400	13121995	4600	4600	4600	4600	0
354	20241010	125300	13121995	4600	4605	4605	4600	180
355	20241010	125200	12293255	4610	4610	4610	4610	0
356	20241010	125100	12293255	4610	4610	4610	4610	0
357	20241010	125000	12293255	4610	4610	4610	4610	0
358	20241010	124900	12293255	4610	4610	4610	4610	0
359	20241010	124800	12293255	4610	4610	4610	4610	0
360	20241010	124700	12293255	4610	4610	4610	4610	0
361	20241010	124600	12293255	4610	4610	4610	4610	58
362	20241010	124500	12025875	4605	4605	4605	4605	0
363	20241010	124400	12025875	4605	4605	4605	4605	0
364	20241010	124300	12025875	4605	4605	4605	4605	1
365	20241010	124200	12021270	4605	4605	4605	4605	0
366	20241010	124100	12021270	4605	4605	4605	4605	0
367	20241010	124000	12021270	4605	4605	4605	4605	0
368	20241010	123900	12021270	4605	4605	4605	4605	2
369	20241010	123800	12012060	4610	4610	4610	4610	0
370	20241010	123700	12012060	4610	4610	4610	4610	0
371	20241010	123600	12012060	4610	4605	4610	4605	8
372	20241010	123500	11975185	4605	4605	4605	4605	0
373	20241010	123400	11975185	4605	4605	4605	4605	0
374	20241010	123300	11975185	4605	4605	4605	4605	0
375	20241010	123200	11975185	4605	4605	4605	4605	4
376	20241010	123100	11956765	4605	4605	4605	4605	0
377	20241010	123000	11956765	4605	4605	4605	4605	0
378	20241010	122900	11956765	4605	4605	4605	4605	0
379	20241010	122800	11956765	4605	4605	4605	4605	12
380	20241010	122700	11901505	4605	4605	4605	4605	0
381	20241010	122600	11901505	4605	4605	4605	4605	0
382	20241010	122500	11901505	4605	4605	4605	4605	0
383	20241010	122400	11901505	4605	4605	4605	4605	39
384	20241010	122300	11721910	4605	4605	4605	4605	0
385	20241010	122200	11721910	4605	4605	4605	4605	0
386	20241010	122100	11721910	4605	4605	4605	4605	56
387	20241010	122000	11464030	4605	4605	4605	4605	0
388	20241010	121900	11464030	4605	4605	4605	4605	0
389	20241010	121800	11464030	4605	4605	4605	4605	203
390	20241010	121700	10529215	4610	4610	4610	4610	4
391	20241010	121600	10510775	4610	4610	4610	4610	240
392	20241010	121500	9404375	4610	4610	4610	4610	0
393	20241010	121400	9404375	4610	4610	4610	4610	0
394	20241010	121300	9404375	4610	4610	4610	4610	1
395	20241010	121200	9399765	4610	4610	4610	4610	0
396	20241010	121100	9399765	4610	4610	4610	4610	0
397	20241010	121000	9399765	4610	4610	4610	4610	0
398	20241010	120900	9399765	4610	4610	4610	4610	3
399	20241010	120800	9385935	4610	4610	4610	4610	0
400	20241010	120700	9385935	4610	4610	4610	4610	0
401	20241010	120600	9385935	4610	4610	4610	4610	9
402	20241010	120500	9344445	4610	4610	4610	4610	0
403	20241010	120400	9344445	4610	4610	4610	4610	0
404	20241010	120300	9344445	4610	4610	4610	4610	0
405	20241010	120200	9344445	4610	4610	4610	4610	82
406	20241010	120100	8966425	4610	4610	4610	4610	0
407	20241010	120000	8966425	4610	4610	4610	4610	0
408	20241010	115900	8966425	4610	4615	4615	4610	29
409	20241010	115800	8832600	4615	4615	4615	4615	0
410	20241010	115700	8832600	4615	4615	4615	4615	0
411	20241010	115600	8832600	4615	4615	4615	4615	0
412	20241010	115500	8832600	4615	4615	4615	4615	0
413	20241010	115400	8832600	4615	4615	4615	4615	0
414	20241010	115300	8832600	4615	4615	4615	4615	0
415	20241010	115200	8832600	4615	4615	4615	4615	0
416	20241010	115100	8832600	4615	4615	4615	4615	0
417	20241010	115000	8832600	4615	4615	4615	4615	0
418	20241010	114900	8832600	4615	4615	4615	4615	0
419	20241010	114800	8832600	4615	4615	4615	4615	0
420	20241010	114700	8832600	4615	4615	4615	4615	0
421	20241010	114600	8832600	4615	4615	4615	4615	0
422	20241010	114500	8832600	4615	4615	4615	4615	0
423	20241010	114400	8832600	4615	4615	4615	4615	3
424	20241010	114300	8818755	4610	4610	4610	4610	0
425	20241010	114200	8818755	4610	4610	4610	4610	0
426	20241010	114100	8818755	4610	4610	4610	4610	0
427	20241010	114000	8818755	4610	4615	4615	4610	14
428	20241010	113900	8754200	4615	4620	4620	4615	29
429	20241010	113800	8620305	4620	4620	4620	4620	0
430	20241010	113700	8620305	4620	4620	4620	4620	0
431	20241010	113600	8620305	4620	4620	4620	4620	0
432	20241010	113500	8620305	4620	4620	4620	4620	0
433	20241010	113400	8620305	4620	4620	4620	4620	0
434	20241010	113300	8620305	4620	4620	4620	4620	0
435	20241010	113200	8620305	4620	4620	4620	4620	0
436	20241010	113100	8620305	4620	4620	4620	4620	0
437	20241010	113000	8620305	4620	4620	4620	4620	0
438	20241010	112900	8620305	4620	4620	4620	4620	0
439	20241010	112800	8620305	4620	4620	4620	4620	30
440	20241010	112700	8481705	4620	4620	4620	4620	0
441	20241010	112600	8481705	4620	4620	4620	4620	0
442	20241010	112500	8481705	4620	4620	4620	4620	5
443	20241010	112400	8458605	4625	4625	4625	4625	0
444	20241010	112300	8458605	4625	4625	4625	4625	0
445	20241010	112200	8458605	4625	4625	4625	4625	0
446	20241010	112100	8458605	4625	4625	4625	4625	0
447	20241010	112000	8458605	4625	4625	4625	4625	0
448	20241010	111900	8458605	4625	4625	4625	4625	0
449	20241010	111800	8458605	4625	4625	4625	4625	0
450	20241010	111700	8458605	4625	4625	4625	4625	0
451	20241010	111600	8458605	4625	4625	4625	4625	0
452	20241010	111500	8458605	4625	4625	4650	4625	12
453	20241010	111400	8402880	4650	4620	4650	4620	100
454	20241010	111300	7938665	4625	4625	4625	4625	0
455	20241010	111200	7938665	4625	4625	4625	4625	0
456	20241010	111100	7938665	4625	4625	4625	4625	0
457	20241010	111000	7938665	4625	4625	4625	4625	0
458	20241010	110900	7938665	4625	4625	4625	4625	1
459	20241010	110800	7934040	4635	4635	4635	4635	0
460	20241010	110700	7934040	4635	4635	4635	4635	0
461	20241010	110600	7934040	4635	4635	4635	4635	0
462	20241010	110500	7934040	4635	4635	4635	4635	0
463	20241010	110400	7934040	4635	4635	4635	4635	0
464	20241010	110300	7934040	4635	4635	4635	4635	0
465	20241010	110200	7934040	4635	4635	4635	4635	0
466	20241010	110100	7934040	4635	4635	4635	4635	0
467	20241010	110000	7934040	4635	4635	4635	4635	0
468	20241010	105900	7934040	4635	4635	4635	4635	14
469	20241010	105800	7869150	4645	4645	4645	4645	0
470	20241010	105700	7869150	4645	4645	4645	4645	0
471	20241010	105600	7869150	4645	4645	4645	4645	0
472	20241010	105500	7869150	4645	4645	4645	4645	0
473	20241010	105400	7869150	4645	4645	4645	4645	0
474	20241010	105300	7869150	4645	4645	4645	4645	0
475	20241010	105200	7869150	4645	4645	4645	4645	0
476	20241010	105100	7869150	4645	4645	4645	4645	10
477	20241010	105000	7822700	4645	4645	4645	4645	0
478	20241010	104900	7822700	4645	4645	4645	4645	477
479	20241010	104800	5607035	4645	4645	4645	4645	5
480	20241010	104700	5583810	4635	4635	4635	4635	1
481	20241010	104600	5579175	4625	4625	4625	4625	1
482	20241010	104500	5574550	4620	4620	4620	4620	0
483	20241010	104400	5574550	4620	4620	4620	4620	0
484	20241010	104300	5574550	4620	4620	4620	4620	0
485	20241010	104200	5574550	4620	4620	4620	4620	0
486	20241010	104100	5574550	4620	4620	4620	4620	0
487	20241010	104000	5574550	4620	4620	4620	4620	0
488	20241010	103900	5574550	4620	4620	4620	4620	0
489	20241010	103800	5574550	4620	4620	4620	4620	0
490	20241010	103700	5574550	4620	4620	4620	4620	0
491	20241010	103600	5574550	4620	4620	4620	4620	0
492	20241010	103500	5574550	4620	4620	4620	4620	0
493	20241010	103400	5574550	4620	4620	4620	4620	0
494	20241010	103300	5574550	4620	4620	4620	4620	0
495	20241010	103200	5574550	4620	4620	4620	4620	0
496	20241010	103100	5574550	4620	4620	4620	4620	1
497	20241010	103000	5569930	4645	4620	4645	4620	5
498	20241010	102900	5546730	4610	4610	4610	4610	10
499	20241010	102800	5500630	4620	4620	4620	4620	0
500	20241010	102700	5500630	4620	4620	4620	4620	0
501	20241010	102600	5500630	4620	4620	4620	4620	0
502	20241010	102500	5500630	4620	4620	4620	4620	0
503	20241010	102400	5500630	4620	4620	4620	4620	0
504	20241010	102300	5500630	4620	4620	4620	4620	0
505	20241010	102200	5500630	4620	4620	4620	4620	0
506	20241010	102100	5500630	4620	4620	4620	4620	0
507	20241010	102000	5500630	4620	4620	4620	4620	0
508	20241010	101900	5500630	4620	4620	4620	4620	0
509	20241010	101800	5500630	4620	4620	4620	4620	0
510	20241010	101700	5500630	4620	4620	4620	4620	0
511	20241010	101600	5500630	4620	4620	4620	4620	0
512	20241010	101500	5500630	4620	4620	4620	4620	0
513	20241010	101400	5500630	4620	4620	4620	4620	0
514	20241010	101300	5500630	4620	4620	4620	4620	0
515	20241010	101200	5500630	4620	4620	4620	4620	0
516	20241010	101100	5500630	4620	4620	4620	4620	0
517	20241010	101000	5500630	4620	4620	4620	4620	0
518	20241010	100900	5500630	4620	4620	4620	4620	0
519	20241010	100800	5500630	4620	4620	4620	4620	1
520	20241010	100700	5496010	4620	4620	4620	4620	0
521	20241010	100600	5496010	4620	4620	4620	4620	0
522	20241010	100500	5496010	4620	4620	4620	4620	0
523	20241010	100400	5496010	4620	4620	4620	4620	0
524	20241010	100300	5496010	4620	4620	4620	4620	0
525	20241010	100200	5496010	4620	4620	4620	4620	1
526	20241010	100100	5491390	4610	4610	4610	4610	0
527	20241010	100000	5491390	4610	4610	4610	4610	0
528	20241010	095900	5491390	4610	4610	4610	4610	0
529	20241010	095800	5491390	4610	4610	4610	4610	0
530	20241010	095700	5491390	4610	4610	4610	4610	0
531	20241010	095600	5491390	4610	4610	4610	4610	0
532	20241010	095500	5491390	4610	4610	4610	4610	34
533	20241010	095400	5334650	4610	4610	4610	4610	0
534	20241010	095300	5334650	4610	4610	4610	4610	0
535	20241010	095200	5334650	4610	4610	4610	4610	34
536	20241010	095100	5177910	4615	4615	4615	4615	0
537	20241010	095000	5177910	4615	4615	4615	4615	0
538	20241010	094900	5177910	4615	4615	4615	4615	0
539	20241010	094800	5177910	4615	4615	4615	4615	0
540	20241010	094700	5177910	4615	4615	4615	4615	0
541	20241010	094600	5177910	4615	4615	4615	4615	33
542	20241010	094500	5025615	4610	4610	4610	4610	0
543	20241010	094400	5025615	4610	4610	4610	4610	34
544	20241010	094300	4868875	4610	4610	4610	4610	0
545	20241010	094200	4868875	4610	4610	4610	4610	0
546	20241010	094100	4868875	4610	4610	4610	4610	34
547	20241010	094000	4712135	4610	4610	4610	4610	0
548	20241010	093900	4712135	4610	4610	4610	4610	0
549	20241010	093800	4712135	4610	4610	4610	4610	0
550	20241010	093700	4712135	4610	4610	4610	4610	34
551	20241010	093600	4555395	4615	4615	4615	4615	0
552	20241010	093500	4555395	4615	4615	4615	4615	0
553	20241010	093400	4555395	4615	4615	4615	4615	0
554	20241010	093300	4555395	4615	4615	4615	4615	1
555	20241010	093200	4550780	4610	4610	4610	4610	0
556	20241010	093100	4550780	4610	4610	4610	4610	96
557	20241010	093000	4108220	4615	4615	4615	4615	166
558	20241010	092900	3342130	4615	4615	4615	4615	0
559	20241010	092800	3342130	4615	4605	4615	4605	99
560	20241010	092700	2885740	4600	4600	4600	4600	0
561	20241010	092600	2885740	4600	4600	4600	4600	34
562	20241010	092500	2729340	4600	4600	4600	4600	0
563	20241010	092400	2729340	4600	4600	4600	4600	0
564	20241010	092300	2729340	4600	4600	4600	4600	0
565	20241010	092200	2729340	4600	4600	4600	4600	0
566	20241010	092100	2729340	4600	4605	4605	4600	248
567	20241010	092000	1588425	4610	4610	4610	4610	1
568	20241010	091900	1583815	4610	4610	4610	4610	0
569	20241010	091800	1583815	4610	4610	4610	4610	2
570	20241010	091700	1574595	4610	4610	4610	4610	0
571	20241010	091600	1574595	4610	4610	4610	4610	0
572	20241010	091500	1574595	4610	4610	4610	4610	34
573	20241010	091400	1417855	4600	4600	4600	4600	0
574	20241010	091300	1417855	4600	4600	4600	4600	0
575	20241010	091200	1417855	4600	4600	4600	4600	0
576	20241010	091100	1417855	4600	4600	4600	4600	66
577	20241010	091000	1114255	4600	4600	4600	4600	34
578	20241010	090900	957855	4605	4605	4605	4605	0
579	20241010	090800	957855	4605	4605	4605	4605	0
580	20241010	090700	957855	4605	4610	4610	4605	199
581	20241010	090600	41445	4605	4605	4605	4605	0
582	20241010	090500	41445	4605	4605	4605	4605	0
583	20241010	090400	41445	4605	4605	4605	4605	0
584	20241010	090300	41445	4605	4605	4605	4605	0
585	20241010	090200	41445	4605	4605	4605	4605	0
586	20241010	090100	41445	4605	4605	4605	4605	0
587	20241010	090000	41445	4605	4605	4605	4605	9