KissMeData/004440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	60453115	4090	4090	4090	4090	147
3	20241002	184100	60453115	4090	4090	4090	4090	0
4	20241002	184000	60453115	4090	4090	4090	4090	0
5	20241002	183900	60453115	4090	4090	4090	4090	0
6	20241002	183800	60453115	4090	4090	4090	4090	0
7	20241002	183700	60453115	4090	4090	4090	4090	0
8	20241002	183600	60453115	4090	4090	4090	4090	0
9	20241002	183500	60453115	4090	4090	4090	4090	0
10	20241002	183400	60453115	4090	4090	4090	4090	0
11	20241002	183300	60453115	4090	4090	4090	4090	0
12	20241002	183200	60453115	4090	4090	4090	4090	0
13	20241002	183100	60453115	4090	4090	4090	4090	0
14	20241002	183000	60453115	4090	4090	4090	4090	0
15	20241002	182900	60453115	4090	4090	4090	4090	0
16	20241002	182800	60453115	4090	4090	4090	4090	0
17	20241002	182700	60453115	4090	4090	4090	4090	0
18	20241002	182600	60453115	4090	4090	4090	4090	0
19	20241002	182500	60453115	4090	4090	4090	4090	0
20	20241002	182400	60453115	4090	4090	4090	4090	0
21	20241002	182300	60453115	4090	4090	4090	4090	0
22	20241002	182200	60453115	4090	4090	4090	4090	0
23	20241002	182100	60453115	4090	4090	4090	4090	0
24	20241002	182000	60453115	4090	4090	4090	4090	0
25	20241002	181900	60453115	4090	4090	4090	4090	0
26	20241002	181800	60453115	4090	4090	4090	4090	0
27	20241002	181700	60453115	4090	4090	4090	4090	0
28	20241002	181600	60453115	4090	4090	4090	4090	0
29	20241002	181500	60453115	4090	4090	4090	4090	0
30	20241002	181400	60453115	4090	4090	4090	4090	0
31	20241002	181300	60453115	4090	4090	4090	4090	0
32	20241002	181200	60453115	4090	4090	4090	4090	147
33	20241002	181100	60453115	4090	4090	4090	4090	0
34	20241002	181000	60453115	4090	4090	4090	4090	0
35	20241002	180900	60453115	4090	4090	4090	4090	0
36	20241002	180800	60453115	4090	4090	4090	4090	0
37	20241002	180700	60453115	4090	4090	4090	4090	0
38	20241002	180600	60453115	4090	4090	4090	4090	0
39	20241002	180500	60453115	4090	4090	4090	4090	0
40	20241002	180400	60453115	4090	4090	4090	4090	0
41	20241002	180300	60453115	4090	4090	4090	4090	0
42	20241002	180200	60453115	4090	4090	4090	4090	0
43	20241002	180100	60453115	4090	4090	4090	4090	0
44	20241002	180000	60453115	4090	4090	4090	4090	0
45	20241002	175900	60453115	4090	4090	4090	4090	0
46	20241002	175800	60453115	4090	4090	4090	4090	0
47	20241002	175700	60453115	4090	4090	4090	4090	0
48	20241002	175600	60453115	4090	4090	4090	4090	0
49	20241002	175500	60453115	4090	4090	4090	4090	0
50	20241002	175400	60453115	4090	4090	4090	4090	0
51	20241002	175300	60453115	4090	4090	4090	4090	0
52	20241002	175200	60453115	4090	4090	4090	4090	0
53	20241002	175100	60453115	4090	4090	4090	4090	0
54	20241002	175000	60453115	4090	4090	4090	4090	0
55	20241002	174900	60453115	4090	4090	4090	4090	0
56	20241002	174800	60453115	4090	4090	4090	4090	0
57	20241002	174700	60453115	4090	4090	4090	4090	0
58	20241002	174600	60453115	4090	4090	4090	4090	0
59	20241002	174500	60453115	4090	4090	4090	4090	0
60	20241002	174400	60453115	4090	4090	4090	4090	0
61	20241002	174300	60453115	4090	4090	4090	4090	0
62	20241002	174200	60453115	4090	4090	4090	4090	147
63	20241002	174100	60453115	4090	4090	4090	4090	0
64	20241002	174000	60453115	4090	4090	4090	4090	0
65	20241002	173900	60453115	4090	4090	4090	4090	0
66	20241002	173800	60453115	4090	4090	4090	4090	0
67	20241002	173700	60453115	4090	4090	4090	4090	0
68	20241002	173600	60453115	4090	4090	4090	4090	0
69	20241002	173500	60453115	4090	4090	4090	4090	0
70	20241002	173400	60453115	4090	4090	4090	4090	0
71	20241002	173300	60453115	4090	4090	4090	4090	0
72	20241002	173200	60453115	4090	4090	4090	4090	0
73	20241002	173100	60453115	4090	4090	4090	4090	0
74	20241002	173000	60453115	4090	4090	4090	4090	0
75	20241002	172900	60453115	4090	4090	4090	4090	0
76	20241002	172800	60453115	4090	4090	4090	4090	0
77	20241002	172700	60453115	4090	4090	4090	4090	0
78	20241002	172600	60453115	4090	4090	4090	4090	0
79	20241002	172500	60453115	4090	4090	4090	4090	0
80	20241002	172400	60453115	4090	4090	4090	4090	0
81	20241002	172300	60453115	4090	4090	4090	4090	0
82	20241002	172200	60453115	4090	4090	4090	4090	0
83	20241002	172100	60453115	4090	4090	4090	4090	0
84	20241002	172000	60453115	4090	4090	4090	4090	0
85	20241002	171900	60453115	4090	4090	4090	4090	0
86	20241002	171800	60453115	4090	4090	4090	4090	0
87	20241002	171700	60453115	4090	4090	4090	4090	0
88	20241002	171600	60453115	4090	4090	4090	4090	0
89	20241002	171500	60453115	4090	4090	4090	4090	0
90	20241002	171400	60453115	4090	4090	4090	4090	0
91	20241002	171300	60453115	4090	4090	4090	4090	0
92	20241002	171200	60453115	4090	4090	4090	4090	147
93	20241002	171100	60453115	4090	4090	4090	4090	0
94	20241002	171000	60453115	4090	4090	4090	4090	0
95	20241002	170900	60453115	4090	4090	4090	4090	0
96	20241002	170800	60453115	4090	4090	4090	4090	0
97	20241002	170700	60453115	4090	4090	4090	4090	0
98	20241002	170600	60453115	4090	4090	4090	4090	0
99	20241002	170500	60453115	4090	4090	4090	4090	0
100	20241002	170400	60453115	4090	4090	4090	4090	0
101	20241002	170300	60453115	4090	4090	4090	4090	0
102	20241002	170200	60453115	4090	4090	4090	4090	0
103	20241002	170100	60453115	4090	4090	4090	4090	0
104	20241002	170000	60453115	4090	4090	4090	4090	0
105	20241002	165900	60453115	4090	4090	4090	4090	0
106	20241002	165800	60453115	4090	4090	4090	4090	0
107	20241002	165700	60453115	4090	4090	4090	4090	0
108	20241002	165600	60453115	4090	4090	4090	4090	0
109	20241002	165500	60453115	4090	4090	4090	4090	0
110	20241002	165400	60453115	4090	4090	4090	4090	0
111	20241002	165300	60453115	4090	4090	4090	4090	0
112	20241002	165200	60453115	4090	4090	4090	4090	0
113	20241002	165100	60453115	4090	4090	4090	4090	0
114	20241002	165000	60453115	4090	4090	4090	4090	0
115	20241002	164900	60453115	4090	4090	4090	4090	0
116	20241002	164800	60453115	4090	4090	4090	4090	0
117	20241002	164700	60453115	4090	4090	4090	4090	0
118	20241002	164600	60453115	4090	4090	4090	4090	0
119	20241002	164500	60453115	4090	4090	4090	4090	0
120	20241002	164400	60453115	4090	4090	4090	4090	0
121	20241002	164300	60453115	4090	4090	4090	4090	0
122	20241002	164200	60453115	4090	4090	4090	4090	147
123	20241002	164100	60453115	4090	4090	4090	4090	0
124	20241002	164000	60453115	4090	4090	4090	4090	0
125	20241002	163900	60453115	4090	4090	4090	4090	0
126	20241002	163800	60453115	4090	4090	4090	4090	0
127	20241002	163700	60453115	4090	4090	4090	4090	0
128	20241002	163600	60453115	4090	4090	4090	4090	0
129	20241002	163500	60453115	4090	4090	4090	4090	0
130	20241002	163400	60453115	4090	4090	4090	4090	0
131	20241002	163300	60453115	4090	4090	4090	4090	0
132	20241002	163200	60453115	4090	4090	4090	4090	0
133	20241002	163100	60453115	4090	4090	4090	4090	0
134	20241002	163000	60453115	4090	4090	4090	4090	0
135	20241002	162900	60453115	4090	4090	4090	4090	0
136	20241002	162800	60453115	4090	4090	4090	4090	0
137	20241002	162700	60453115	4090	4090	4090	4090	0
138	20241002	162600	60453115	4090	4090	4090	4090	0
139	20241002	162500	60453115	4090	4090	4090	4090	0
140	20241002	162400	60453115	4090	4090	4090	4090	0
141	20241002	162300	60453115	4090	4090	4090	4090	0
142	20241002	162200	60453115	4090	4090	4090	4090	0
143	20241002	162100	60453115	4090	4090	4090	4090	0
144	20241002	162000	60453115	4090	4090	4090	4090	0
145	20241002	161900	60453115	4090	4090	4090	4090	0
146	20241002	161800	60453115	4090	4090	4090	4090	0
147	20241002	161700	60453115	4090	4090	4090	4090	0
148	20241002	161600	60453115	4090	4090	4090	4090	0
149	20241002	161500	60453115	4090	4090	4090	4090	0
150	20241002	161400	60453115	4090	4090	4090	4090	0
151	20241002	161300	60453115	4090	4090	4090	4090	0
152	20241002	161200	60453115	4090	4090	4090	4090	147
153	20241002	161100	60453115	4090	4090	4090	4090	0
154	20241002	161000	60453115	4090	4090	4090	4090	0
155	20241002	160900	60453115	4090	4090	4090	4090	0
156	20241002	160800	60453115	4090	4090	4090	4090	0
157	20241002	160700	60453115	4090	4090	4090	4090	0
158	20241002	160600	60453115	4090	4090	4090	4090	0
159	20241002	160500	60453115	4090	4090	4090	4090	0
160	20241002	160400	60453115	4090	4090	4090	4090	0
161	20241002	160300	60453115	4090	4090	4090	4090	0
162	20241002	160200	60453115	4090	4090	4090	4090	0
163	20241002	160100	60453115	4090	4090	4090	4090	0
164	20241002	160000	60453115	4090	4090	4090	4090	0
165	20241002	155900	60453115	4090	4090	4090	4090	0
166	20241002	155800	60453115	4090	4090	4090	4090	0
167	20241002	155700	60453115	4090	4090	4090	4090	0
168	20241002	155600	60453115	4090	4090	4090	4090	0
169	20241002	155500	60453115	4090	4090	4090	4090	0
170	20241002	155400	60453115	4090	4090	4090	4090	0
171	20241002	155300	60453115	4090	4090	4090	4090	0
172	20241002	155200	60453115	4090	4090	4090	4090	0
173	20241002	155100	60453115	4090	4090	4090	4090	0
174	20241002	155000	60453115	4090	4090	4090	4090	0
175	20241002	154900	60453115	4090	4090	4090	4090	0
176	20241002	154800	60453115	4090	4090	4090	4090	0
177	20241002	154700	60453115	4090	4090	4090	4090	0
178	20241002	154600	60453115	4090	4090	4090	4090	0
179	20241002	154500	60453115	4090	4090	4090	4090	0
180	20241002	154400	60453115	4090	4090	4090	4090	0
181	20241002	154300	60453115	4090	4090	4090	4090	0
182	20241002	154200	60453115	4090	4090	4090	4090	147
183	20241002	154100	60453115	4090	4090	4090	4090	0
184	20241002	154000	60453115	4090	4090	4090	4090	0
185	20241002	153900	60453115	4090	4090	4090	4090	0
186	20241002	153800	60453115	4090	4090	4090	4090	0
187	20241002	153700	60453115	4090	4090	4090	4090	0
188	20241002	153600	60453115	4090	4090	4090	4090	0
189	20241002	153500	60453115	4090	4090	4090	4090	0
190	20241002	153400	60453115	4090	4090	4090	4090	0
191	20241002	153300	60453115	4090	4090	4090	4090	0
192	20241002	153200	60453115	4090	4090	4090	4090	0
193	20241002	153100	60453115	4090	4090	4090	4090	0
194	20241002	153000	60453115	4090	4090	4090	4090	147
195	20241002	152900	59851885	4090	4090	4090	4090	0
196	20241002	152800	59851885	4090	4090	4090	4090	0
197	20241002	152700	59851885	4090	4090	4090	4090	0
198	20241002	152600	59851885	4090	4090	4090	4090	0
199	20241002	152500	59851885	4090	4090	4090	4090	0
200	20241002	152400	59851885	4090	4090	4090	4090	0
201	20241002	152300	59851885	4090	4090	4090	4090	0
202	20241002	152200	59851885	4090	4090	4090	4090	0
203	20241002	152100	59851885	4090	4090	4090	4090	0
204	20241002	152000	59851885	4090	4090	4090	4090	0
205	20241002	151900	59851885	4090	4080	4090	4040	183
206	20241002	151800	59111825	4100	4100	4100	4100	0
207	20241002	151700	59111825	4100	4100	4100	4100	8
208	20241002	151600	59079025	4115	4110	4115	4110	6
209	20241002	151500	59054360	4075	4075	4075	4075	0
210	20241002	151400	59054360	4075	4075	4075	4075	0
211	20241002	151300	59054360	4075	4075	4075	4075	0
212	20241002	151200	59054360	4075	4075	4075	4075	0
213	20241002	151100	59054360	4075	4075	4075	4075	0
214	20241002	151000	59054360	4075	4075	4075	4075	54
215	20241002	150900	58834310	4075	4075	4075	4075	0
216	20241002	150800	58834310	4075	4075	4075	4075	0
217	20241002	150700	58834310	4075	4075	4075	4075	0
218	20241002	150600	58834310	4075	4075	4075	4075	0
219	20241002	150500	58834310	4075	4075	4075	4075	0
220	20241002	150400	58834310	4075	4075	4075	4075	0
221	20241002	150300	58834310	4075	4075	4075	4075	0
222	20241002	150200	58834310	4075	4075	4075	4075	0
223	20241002	150100	58834310	4075	4075	4075	4075	0
224	20241002	150000	58834310	4075	4075	4075	4075	0
225	20241002	145900	58834310	4075	4075	4075	4075	0
226	20241002	145800	58834310	4075	4075	4075	4075	0
227	20241002	145700	58834310	4075	4075	4075	4075	0
228	20241002	145600	58834310	4075	4075	4075	4075	0
229	20241002	145500	58834310	4075	4075	4075	4075	0
230	20241002	145400	58834310	4075	4075	4075	4075	0
231	20241002	145300	58834310	4075	4075	4075	4075	0
232	20241002	145200	58834310	4075	4075	4075	4075	0
233	20241002	145100	58834310	4075	4075	4075	4075	4
234	20241002	145000	58818010	4115	4115	4115	4115	0
235	20241002	144900	58818010	4115	4115	4115	4115	0
236	20241002	144800	58818010	4115	4115	4115	4115	0
237	20241002	144700	58818010	4115	4120	4120	4115	2854
238	20241002	144600	47062590	4120	4120	4120	4120	0
239	20241002	144500	47062590	4120	4120	4120	4120	0
240	20241002	144400	47062590	4120	4120	4120	4120	15
241	20241002	144300	47000790	4140	4140	4140	4140	0
242	20241002	144200	47000790	4140	4140	4140	4140	0
243	20241002	144100	47000790	4140	4140	4140	4140	10
244	20241002	144000	46959390	4180	4180	4180	4180	4
245	20241002	143900	46942670	4180	4110	4240	4110	757
246	20241002	143800	43806330	4085	4045	4085	4045	5550
247	20241002	143700	21313135	4035	4035	4035	4035	259
248	20241002	143600	20268070	4035	4035	4035	4035	300
249	20241002	143500	19057570	4040	4040	4040	4040	0
250	20241002	143400	19057570	4040	4040	4040	4040	0
251	20241002	143300	19057570	4040	4040	4040	4040	0
252	20241002	143200	19057570	4040	4040	4040	4040	0
253	20241002	143100	19057570	4040	4040	4040	4040	0
254	20241002	143000	19057570	4040	4040	4040	4040	0
255	20241002	142900	19057570	4040	4040	4040	4040	0
256	20241002	142800	19057570	4040	4040	4040	4040	0
257	20241002	142700	19057570	4040	4040	4040	4040	0
258	20241002	142600	19057570	4040	4040	4040	4040	0
259	20241002	142500	19057570	4040	4040	4040	4040	0
260	20241002	142400	19057570	4040	4040	4040	4040	0
261	20241002	142300	19057570	4040	4040	4040	4040	0
262	20241002	142200	19057570	4040	4040	4040	4040	0
263	20241002	142100	19057570	4040	4040	4040	4040	0
264	20241002	142000	19057570	4040	4040	4040	4040	0
265	20241002	141900	19057570	4040	4040	4040	4040	0
266	20241002	141800	19057570	4040	4040	4040	4040	0
267	20241002	141700	19057570	4040	4040	4040	4040	0
268	20241002	141600	19057570	4040	4040	4040	4040	0
269	20241002	141500	19057570	4040	4040	4040	4040	0
270	20241002	141400	19057570	4040	4040	4040	4040	0
271	20241002	141300	19057570	4040	4040	4040	4040	0
272	20241002	141200	19057570	4040	4040	4040	4040	0
273	20241002	141100	19057570	4040	4040	4040	4040	0
274	20241002	141000	19057570	4040	4040	4040	4040	0
275	20241002	140900	19057570	4040	4040	4040	4040	0
276	20241002	140800	19057570	4040	4040	4040	4040	0
277	20241002	140700	19057570	4040	4040	4040	4040	0
278	20241002	140600	19057570	4040	4040	4040	4040	0
279	20241002	140500	19057570	4040	4040	4040	4040	0
280	20241002	140400	19057570	4040	4040	4040	4040	0
281	20241002	140300	19057570	4040	4040	4040	4040	0
282	20241002	140200	19057570	4040	4040	4040	4040	0
283	20241002	140100	19057570	4040	4040	4040	4040	0
284	20241002	140000	19057570	4040	4040	4040	4040	0
285	20241002	135900	19057570	4040	4040	4040	4040	0
286	20241002	135800	19057570	4040	4040	4040	4040	0
287	20241002	135700	19057570	4040	4040	4040	4040	0
288	20241002	135600	19057570	4040	4040	4040	4040	0
289	20241002	135500	19057570	4040	4040	4040	4040	0
290	20241002	135400	19057570	4040	4040	4040	4040	0
291	20241002	135300	19057570	4040	4040	4040	4040	0
292	20241002	135200	19057570	4040	4040	4040	4040	0
293	20241002	135100	19057570	4040	4040	4040	4040	0
294	20241002	135000	19057570	4040	4040	4040	4040	0
295	20241002	134900	19057570	4040	4040	4040	4040	0
296	20241002	134800	19057570	4040	4040	4040	4040	0
297	20241002	134700	19057570	4040	4040	4040	4040	0
298	20241002	134600	19057570	4040	4040	4040	4040	0
299	20241002	134500	19057570	4040	4040	4040	4040	0
300	20241002	134400	19057570	4040	4040	4040	4040	0
301	20241002	134300	19057570	4040	4040	4040	4040	0
302	20241002	134200	19057570	4040	4040	4040	4040	0
303	20241002	134100	19057570	4040	4040	4040	4040	0
304	20241002	134000	19057570	4040	4040	4040	4040	0
305	20241002	133900	19057570	4040	4040	4040	4040	0
306	20241002	133800	19057570	4040	4040	4040	4040	0
307	20241002	133700	19057570	4040	4040	4040	4040	0
308	20241002	133600	19057570	4040	4040	4040	4040	0
309	20241002	133500	19057570	4040	4040	4040	4040	0
310	20241002	133400	19057570	4040	4040	4040	4040	0
311	20241002	133300	19057570	4040	4040	4040	4040	0
312	20241002	133200	19057570	4040	4040	4040	4040	0
313	20241002	133100	19057570	4040	4040	4040	4040	0
314	20241002	133000	19057570	4040	4040	4040	4040	4
315	20241002	132900	19041410	4045	4045	4045	4045	0
316	20241002	132800	19041410	4045	4045	4045	4045	0
317	20241002	132700	19041410	4045	4045	4045	4045	0
318	20241002	132600	19041410	4045	4045	4045	4045	0
319	20241002	132500	19041410	4045	4045	4045	4045	0
320	20241002	132400	19041410	4045	4045	4045	4045	0
321	20241002	132300	19041410	4045	4045	4045	4045	0
322	20241002	132200	19041410	4045	4045	4045	4045	0
323	20241002	132100	19041410	4045	4045	4045	4045	0
324	20241002	132000	19041410	4045	4045	4045	4045	0
325	20241002	131900	19041410	4045	4045	4045	4045	0
326	20241002	131800	19041410	4045	4045	4045	4045	0
327	20241002	131700	19041410	4045	4045	4045	4045	0
328	20241002	131600	19041410	4045	4045	4045	4045	0
329	20241002	131500	19041410	4045	4045	4045	4045	0
330	20241002	131400	19041410	4045	4045	4045	4045	0
331	20241002	131300	19041410	4045	4045	4045	4045	0
332	20241002	131200	19041410	4045	4045	4045	4045	0
333	20241002	131100	19041410	4045	4045	4045	4045	123
334	20241002	131000	18543875	4045	4045	4045	4045	0
335	20241002	130900	18543875	4045	4045	4045	4045	0
336	20241002	130800	18543875	4045	4045	4045	4045	0
337	20241002	130700	18543875	4045	4045	4045	4045	0
338	20241002	130600	18543875	4045	4045	4045	4045	0
339	20241002	130500	18543875	4045	4045	4045	4045	0
340	20241002	130400	18543875	4045	4045	4045	4045	0
341	20241002	130300	18543875	4045	4045	4045	4045	0
342	20241002	130200	18543875	4045	4045	4045	4045	0
343	20241002	130100	18543875	4045	4045	4045	4045	0
344	20241002	130000	18543875	4045	4045	4045	4045	0
345	20241002	125900	18543875	4045	4045	4045	4045	0
346	20241002	125800	18543875	4045	4045	4045	4045	0
347	20241002	125700	18543875	4045	4045	4045	4045	0
348	20241002	125600	18543875	4045	4045	4045	4045	0
349	20241002	125500	18543875	4045	4045	4045	4045	0
350	20241002	125400	18543875	4045	4045	4045	4045	0
351	20241002	125300	18543875	4045	4045	4045	4045	0
352	20241002	125200	18543875	4045	4045	4045	4045	0
353	20241002	125100	18543875	4045	4045	4045	4045	0
354	20241002	125000	18543875	4045	4045	4045	4045	0
355	20241002	124900	18543875	4045	4045	4045	4045	0
356	20241002	124800	18543875	4045	4045	4045	4045	0
357	20241002	124700	18543875	4045	4045	4045	4045	0
358	20241002	124600	18543875	4045	4045	4045	4045	0
359	20241002	124500	18543875	4045	4045	4045	4045	0
360	20241002	124400	18543875	4045	4045	4045	4045	0
361	20241002	124300	18543875	4045	4045	4045	4045	0
362	20241002	124200	18543875	4045	4045	4045	4045	0
363	20241002	124100	18543875	4045	4045	4045	4045	0
364	20241002	124000	18543875	4045	4045	4045	4045	14
365	20241002	123900	18487245	4045	4045	4045	4045	10
366	20241002	123800	18446795	4045	4045	4045	4045	0
367	20241002	123700	18446795	4045	4045	4045	4045	0
368	20241002	123600	18446795	4045	4045	4045	4045	0
369	20241002	123500	18446795	4045	4045	4045	4045	0
370	20241002	123400	18446795	4045	4045	4045	4045	0
371	20241002	123300	18446795	4045	4045	4045	4045	0
372	20241002	123200	18446795	4045	4045	4045	4045	0
373	20241002	123100	18446795	4045	4045	4045	4045	0
374	20241002	123000	18446795	4045	4045	4045	4045	120
375	20241002	122900	17961395	4035	4035	4035	4035	0
376	20241002	122800	17961395	4035	4035	4035	4035	0
377	20241002	122700	17961395	4035	4035	4035	4035	0
378	20241002	122600	17961395	4035	4035	4035	4035	0
379	20241002	122500	17961395	4035	4035	4035	4035	0
380	20241002	122400	17961395	4035	4035	4035	4035	0
381	20241002	122300	17961395	4035	4035	4035	4035	0
382	20241002	122200	17961395	4035	4035	4035	4035	0
383	20241002	122100	17961395	4035	4035	4035	4035	0
384	20241002	122000	17961395	4035	4035	4035	4035	0
385	20241002	121900	17961395	4035	4035	4035	4035	0
386	20241002	121800	17961395	4035	4035	4035	4035	0
387	20241002	121700	17961395	4035	4035	4035	4035	0
388	20241002	121600	17961395	4035	4035	4035	4035	0
389	20241002	121500	17961395	4035	4035	4035	4035	0
390	20241002	121400	17961395	4035	4035	4035	4035	0
391	20241002	121300	17961395	4035	4035	4035	4035	0
392	20241002	121200	17961395	4035	4035	4035	4035	0
393	20241002	121100	17961395	4035	4035	4035	4035	0
394	20241002	121000	17961395	4035	4035	4035	4035	0
395	20241002	120900	17961395	4035	4035	4035	4035	0
396	20241002	120800	17961395	4035	4035	4035	4035	0
397	20241002	120700	17961395	4035	4035	4035	4035	0
398	20241002	120600	17961395	4035	4035	4035	4035	0
399	20241002	120500	17961395	4035	4035	4035	4035	0
400	20241002	120400	17961395	4035	4035	4035	4035	0
401	20241002	120300	17961395	4035	4035	4035	4035	0
402	20241002	120200	17961395	4035	4035	4035	4035	0
403	20241002	120100	17961395	4035	4035	4035	4035	0
404	20241002	120000	17961395	4035	4035	4035	4035	1440
405	20241002	115900	12150995	4030	4030	4030	4030	0
406	20241002	115800	12150995	4030	4030	4030	4030	0
407	20241002	115700	12150995	4030	4030	4030	4030	0
408	20241002	115600	12150995	4030	4030	4030	4030	0
409	20241002	115500	12150995	4030	4030	4030	4030	0
410	20241002	115400	12150995	4030	4030	4030	4030	0
411	20241002	115300	12150995	4030	4030	4030	4030	0
412	20241002	115200	12150995	4030	4030	4030	4030	0
413	20241002	115100	12150995	4030	4030	4030	4030	0
414	20241002	115000	12150995	4030	4030	4030	4030	0
415	20241002	114900	12150995	4030	4030	4030	4030	0
416	20241002	114800	12150995	4030	4030	4030	4030	0
417	20241002	114700	12150995	4030	4030	4030	4030	0
418	20241002	114600	12150995	4030	4030	4030	4030	0
419	20241002	114500	12150995	4030	4030	4030	4030	0
420	20241002	114400	12150995	4030	4030	4030	4030	0
421	20241002	114300	12150995	4030	4030	4030	4030	0
422	20241002	114200	12150995	4030	4030	4030	4030	0
423	20241002	114100	12150995	4030	4030	4030	4030	0
424	20241002	114000	12150995	4030	4030	4030	4030	0
425	20241002	113900	12150995	4030	4030	4030	4030	0
426	20241002	113800	12150995	4030	4030	4030	4030	0
427	20241002	113700	12150995	4030	4030	4030	4030	0
428	20241002	113600	12150995	4030	4030	4030	4030	0
429	20241002	113500	12150995	4030	4030	4030	4030	0
430	20241002	113400	12150995	4030	4030	4030	4030	0
431	20241002	113300	12150995	4030	4030	4030	4030	0
432	20241002	113200	12150995	4030	4030	4030	4030	0
433	20241002	113100	12150995	4030	4030	4030	4030	0
434	20241002	113000	12150995	4030	4030	4030	4030	0
435	20241002	112900	12150995	4030	4030	4030	4030	0
436	20241002	112800	12150995	4030	4030	4030	4030	0
437	20241002	112700	12150995	4030	4030	4030	4030	66
438	20241002	112600	11885015	4055	4055	4055	4055	0
439	20241002	112500	11885015	4055	4055	4055	4055	0
440	20241002	112400	11885015	4055	4055	4055	4055	0
441	20241002	112300	11885015	4055	4055	4055	4055	0
442	20241002	112200	11885015	4055	4055	4055	4055	0
443	20241002	112100	11885015	4055	4055	4055	4055	0
444	20241002	112000	11885015	4055	4055	4055	4055	0
445	20241002	111900	11885015	4055	4055	4055	4055	0
446	20241002	111800	11885015	4055	4055	4055	4055	0
447	20241002	111700	11885015	4055	4055	4055	4055	0
448	20241002	111600	11885015	4055	4055	4055	4055	0
449	20241002	111500	11885015	4055	4055	4055	4055	0
450	20241002	111400	11885015	4055	4055	4055	4055	0
451	20241002	111300	11885015	4055	4055	4055	4055	0
452	20241002	111200	11885015	4055	4055	4055	4055	0
453	20241002	111100	11885015	4055	4055	4055	4055	0
454	20241002	111000	11885015	4055	4055	4055	4055	1
455	20241002	110900	11880960	4055	4055	4055	4055	0
456	20241002	110800	11880960	4055	4055	4055	4055	1
457	20241002	110700	11876905	4030	4030	4030	4030	0
458	20241002	110600	11876905	4030	4030	4030	4030	0
459	20241002	110500	11876905	4030	4030	4030	4030	0
460	20241002	110400	11876905	4030	4030	4030	4030	0
461	20241002	110300	11876905	4030	4030	4030	4030	19
462	20241002	110200	11800335	4035	4035	4035	4035	0
463	20241002	110100	11800335	4035	4035	4035	4035	0
464	20241002	110000	11800335	4035	4035	4035	4035	9
465	20241002	105900	11764020	4055	4055	4055	4055	0
466	20241002	105800	11764020	4055	4055	4055	4055	0
467	20241002	105700	11764020	4055	4055	4055	4055	0
468	20241002	105600	11764020	4055	4055	4055	4055	0
469	20241002	105500	11764020	4055	4055	4055	4055	0
470	20241002	105400	11764020	4055	4055	4055	4055	0
471	20241002	105300	11764020	4055	4055	4055	4055	0
472	20241002	105200	11764020	4055	4055	4055	4055	0
473	20241002	105100	11764020	4055	4055	4055	4055	0
474	20241002	105000	11764020	4055	4055	4055	4055	0
475	20241002	104900	11764020	4055	4055	4055	4055	0
476	20241002	104800	11764020	4055	4055	4055	4055	0
477	20241002	104700	11764020	4055	4055	4055	4055	0
478	20241002	104600	11764020	4055	4055	4055	4055	0
479	20241002	104500	11764020	4055	4055	4055	4055	0
480	20241002	104400	11764020	4055	4055	4055	4055	0
481	20241002	104300	11764020	4055	4055	4055	4055	0
482	20241002	104200	11764020	4055	4055	4055	4055	0
483	20241002	104100	11764020	4055	4055	4055	4055	0
484	20241002	104000	11764020	4055	4055	4055	4055	0
485	20241002	103900	11764020	4055	4055	4055	4055	0
486	20241002	103800	11764020	4055	4055	4055	4055	0
487	20241002	103700	11764020	4055	4055	4055	4055	0
488	20241002	103600	11764020	4055	4055	4055	4055	0
489	20241002	103500	11764020	4055	4055	4055	4055	0
490	20241002	103400	11764020	4055	4055	4055	4055	0
491	20241002	103300	11764020	4055	4055	4055	4055	0
492	20241002	103200	11764020	4055	4055	4055	4055	0
493	20241002	103100	11764020	4055	4055	4055	4055	0
494	20241002	103000	11764020	4055	4055	4055	4055	0
495	20241002	102900	11764020	4055	4055	4055	4055	0
496	20241002	102800	11764020	4055	4055	4055	4055	0
497	20241002	102700	11764020	4055	4055	4055	4055	0
498	20241002	102600	11764020	4055	4055	4055	4055	0
499	20241002	102500	11764020	4055	4055	4055	4055	0
500	20241002	102400	11764020	4055	4055	4055	4055	0
501	20241002	102300	11764020	4055	4030	4055	4030	170
502	20241002	102200	11078670	4030	4030	4030	4030	0
503	20241002	102100	11078670	4030	4030	4030	4030	0
504	20241002	102000	11078670	4030	4030	4030	4030	1
505	20241002	101900	11074640	4010	4010	4010	4010	5
506	20241002	101800	11054590	4030	4030	4030	4030	0
507	20241002	101700	11054590	4030	4030	4030	4030	0
508	20241002	101600	11054590	4030	4030	4030	4030	0
509	20241002	101500	11054590	4030	4030	4030	4030	0
510	20241002	101400	11054590	4030	4030	4030	4030	0
511	20241002	101300	11054590	4030	4030	4030	4030	0
512	20241002	101200	11054590	4030	4030	4030	4030	0
513	20241002	101100	11054590	4030	4030	4030	4030	1
514	20241002	101000	11050560	4005	4005	4005	4005	0
515	20241002	100900	11050560	4005	4005	4005	4005	0
516	20241002	100800	11050560	4005	4005	4005	4005	0
517	20241002	100700	11050560	4005	4005	4005	4005	1
518	20241002	100600	11046555	4005	4005	4005	4005	1
519	20241002	100500	11042550	4005	4005	4005	4005	0
520	20241002	100400	11042550	4005	4005	4005	4005	0
521	20241002	100300	11042550	4005	4005	4005	4005	0
522	20241002	100200	11042550	4005	4005	4005	4005	0
523	20241002	100100	11042550	4005	4005	4005	4005	0
524	20241002	100000	11042550	4005	4005	4005	4005	1
525	20241002	095900	11038545	4005	4005	4005	4005	0
526	20241002	095800	11038545	4005	4005	4005	4005	0
527	20241002	095700	11038545	4005	4005	4005	4005	0
528	20241002	095600	11038545	4005	4005	4005	4005	0
529	20241002	095500	11038545	4005	4005	4005	4005	0
530	20241002	095400	11038545	4005	4005	4005	4005	234
531	20241002	095300	10101375	4005	4030	4030	4005	113
532	20241002	095200	9648785	4030	4030	4030	4030	0
533	20241002	095100	9648785	4030	4030	4030	4030	0
534	20241002	095000	9648785	4030	4030	4030	4030	0
535	20241002	094900	9648785	4030	4030	4030	4030	0
536	20241002	094800	9648785	4030	4030	4030	4030	0
537	20241002	094700	9648785	4030	4030	4030	4030	0
538	20241002	094600	9648785	4030	4030	4030	4030	0
539	20241002	094500	9648785	4030	4030	4030	4030	0
540	20241002	094400	9648785	4030	4005	4030	4005	2
541	20241002	094300	9640750	4030	4030	4030	4030	0
542	20241002	094200	9640750	4030	4030	4030	4030	1
543	20241002	094100	9636720	4030	4030	4030	4030	0
544	20241002	094000	9636720	4030	4030	4030	4030	0
545	20241002	093900	9636720	4030	4030	4030	4030	0
546	20241002	093800	9636720	4030	4030	4030	4030	1
547	20241002	093700	9632690	4005	4005	4005	4005	0
548	20241002	093600	9632690	4005	4005	4005	4005	0
549	20241002	093500	9632690	4005	4005	4005	4005	0
550	20241002	093400	9632690	4005	4005	4005	4005	93
551	20241002	093300	9260225	4000	4000	4000	4000	0
552	20241002	093200	9260225	4000	4000	4000	4000	0
553	20241002	093100	9260225	4000	4000	4000	4000	0
554	20241002	093000	9260225	4000	4000	4000	4000	0
555	20241002	092900	9260225	4000	4000	4000	4000	0
556	20241002	092800	9260225	4000	4000	4000	4000	0
557	20241002	092700	9260225	4000	4000	4000	4000	0
558	20241002	092600	9260225	4000	4000	4000	4000	0
559	20241002	092500	9260225	4000	4000	4000	4000	0
560	20241002	092400	9260225	4000	4000	4000	4000	0
561	20241002	092300	9260225	4000	4000	4000	4000	0
562	20241002	092200	9260225	4000	4000	4000	4000	0
563	20241002	092100	9260225	4000	4000	4000	4000	0
564	20241002	092000	9260225	4000	4000	4000	4000	0
565	20241002	091900	9260225	4000	4000	4000	4000	0
566	20241002	091800	9260225	4000	4000	4000	4000	0
567	20241002	091700	9260225	4000	4000	4000	4000	1000
568	20241002	091600	5260225	4000	4000	4000	4000	0
569	20241002	091500	5260225	4000	4005	4005	4000	651
570	20241002	091400	2656135	4000	4000	4000	4000	0
571	20241002	091300	2656135	4000	4000	4000	4000	0
572	20241002	091200	2656135	4000	4000	4000	4000	0
573	20241002	091100	2656135	4000	4000	4000	4000	0
574	20241002	091000	2656135	4000	4000	4000	4000	100
575	20241002	090900	2256135	3995	3995	3995	3995	0
576	20241002	090800	2256135	3995	3995	3995	3995	0
577	20241002	090700	2256135	3995	3995	3995	3995	0
578	20241002	090600	2256135	3995	3995	3995	3995	0
579	20241002	090500	2256135	3995	3995	3995	3995	0
580	20241002	090400	2256135	3995	3995	3995	3995	0
581	20241002	090300	2256135	3995	4000	4000	3995	100
582	20241002	090200	1856585	4000	4005	4005	4000	327
583	20241002	090100	547425	4055	4055	4055	4055	0
584	20241002	090000	547425	4055	4055	4055	4055	135