KissMeData/021320/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190700	9584925	4475	4475	4475	4475	74
3	20241004	190600	9584925	4475	4475	4475	4475	0
4	20241004	190500	9584925	4475	4475	4475	4475	0
5	20241004	190400	9584925	4475	4475	4475	4475	0
6	20241004	190300	9584925	4475	4475	4475	4475	0
7	20241004	190200	9584925	4475	4475	4475	4475	0
8	20241004	190100	9584925	4475	4475	4475	4475	0
9	20241004	190000	9584925	4475	4475	4475	4475	0
10	20241004	185900	9584925	4475	4475	4475	4475	0
11	20241004	185800	9584925	4475	4475	4475	4475	0
12	20241004	185700	9584925	4475	4475	4475	4475	0
13	20241004	185600	9584925	4475	4475	4475	4475	0
14	20241004	185500	9584925	4475	4475	4475	4475	0
15	20241004	185400	9584925	4475	4475	4475	4475	0
16	20241004	185300	9584925	4475	4475	4475	4475	0
17	20241004	185200	9584925	4475	4475	4475	4475	0
18	20241004	185100	9584925	4475	4475	4475	4475	0
19	20241004	185000	9584925	4475	4475	4475	4475	0
20	20241004	184900	9584925	4475	4475	4475	4475	0
21	20241004	184800	9584925	4475	4475	4475	4475	0
22	20241004	184700	9584925	4475	4475	4475	4475	0
23	20241004	184600	9584925	4475	4475	4475	4475	0
24	20241004	184500	9584925	4475	4475	4475	4475	0
25	20241004	184400	9584925	4475	4475	4475	4475	0
26	20241004	184300	9584925	4475	4475	4475	4475	0
27	20241004	184200	9584925	4475	4475	4475	4475	0
28	20241004	184100	9584925	4475	4475	4475	4475	0
29	20241004	184000	9584925	4475	4475	4475	4475	0
30	20241004	183900	9584925	4475	4475	4475	4475	0
31	20241004	183800	9584925	4475	4475	4475	4475	0
32	20241004	183700	9584925	4475	4475	4475	4475	74
33	20241004	183600	9584925	4475	4475	4475	4475	0
34	20241004	183500	9584925	4475	4475	4475	4475	0
35	20241004	183400	9584925	4475	4475	4475	4475	0
36	20241004	183300	9584925	4475	4475	4475	4475	0
37	20241004	183200	9584925	4475	4475	4475	4475	0
38	20241004	183100	9584925	4475	4475	4475	4475	0
39	20241004	183000	9584925	4475	4475	4475	4475	0
40	20241004	182900	9584925	4475	4475	4475	4475	0
41	20241004	182800	9584925	4475	4475	4475	4475	0
42	20241004	182700	9584925	4475	4475	4475	4475	0
43	20241004	182600	9584925	4475	4475	4475	4475	0
44	20241004	182500	9584925	4475	4475	4475	4475	0
45	20241004	182400	9584925	4475	4475	4475	4475	0
46	20241004	182300	9584925	4475	4475	4475	4475	0
47	20241004	182200	9584925	4475	4475	4475	4475	0
48	20241004	182100	9584925	4475	4475	4475	4475	0
49	20241004	182000	9584925	4475	4475	4475	4475	0
50	20241004	181900	9584925	4475	4475	4475	4475	0
51	20241004	181800	9584925	4475	4475	4475	4475	0
52	20241004	181700	9584925	4475	4475	4475	4475	0
53	20241004	181600	9584925	4475	4475	4475	4475	0
54	20241004	181500	9584925	4475	4475	4475	4475	0
55	20241004	181400	9584925	4475	4475	4475	4475	0
56	20241004	181300	9584925	4475	4475	4475	4475	0
57	20241004	181200	9584925	4475	4475	4475	4475	0
58	20241004	181100	9584925	4475	4475	4475	4475	0
59	20241004	181000	9584925	4475	4475	4475	4475	0
60	20241004	180900	9584925	4475	4475	4475	4475	0
61	20241004	180800	9584925	4475	4475	4475	4475	0
62	20241004	180700	9584925	4475	4475	4475	4475	74
63	20241004	180600	9584925	4475	4475	4475	4475	0
64	20241004	180500	9584925	4475	4475	4475	4475	0
65	20241004	180400	9584925	4475	4475	4475	4475	0
66	20241004	180300	9584925	4475	4475	4475	4475	0
67	20241004	180200	9584925	4475	4475	4475	4475	0
68	20241004	180100	9584925	4475	4475	4475	4475	0
69	20241004	180000	9584925	4475	4475	4475	4475	0
70	20241004	175900	9584925	4475	4475	4475	4475	0
71	20241004	175800	9584925	4475	4475	4475	4475	0
72	20241004	175700	9584925	4475	4475	4475	4475	0
73	20241004	175600	9584925	4475	4475	4475	4475	0
74	20241004	175500	9584925	4475	4475	4475	4475	0
75	20241004	175400	9584925	4475	4475	4475	4475	0
76	20241004	175300	9584925	4475	4475	4475	4475	0
77	20241004	175200	9584925	4475	4475	4475	4475	0
78	20241004	175100	9584925	4475	4475	4475	4475	0
79	20241004	175000	9584925	4475	4475	4475	4475	0
80	20241004	174900	9584925	4475	4475	4475	4475	0
81	20241004	174800	9584925	4475	4475	4475	4475	0
82	20241004	174700	9584925	4475	4475	4475	4475	0
83	20241004	174600	9584925	4475	4475	4475	4475	0
84	20241004	174500	9584925	4475	4475	4475	4475	0
85	20241004	174400	9584925	4475	4475	4475	4475	0
86	20241004	174300	9584925	4475	4475	4475	4475	0
87	20241004	174200	9584925	4475	4475	4475	4475	0
88	20241004	174100	9584925	4475	4475	4475	4475	0
89	20241004	174000	9584925	4475	4475	4475	4475	0
90	20241004	173900	9584925	4475	4475	4475	4475	0
91	20241004	173800	9584925	4475	4475	4475	4475	0
92	20241004	173700	9584925	4475	4475	4475	4475	74
93	20241004	173600	9584925	4475	4475	4475	4475	0
94	20241004	173500	9584925	4475	4475	4475	4475	0
95	20241004	173400	9584925	4475	4475	4475	4475	0
96	20241004	173300	9584925	4475	4475	4475	4475	0
97	20241004	173200	9584925	4475	4475	4475	4475	0
98	20241004	173100	9584925	4475	4475	4475	4475	0
99	20241004	173000	9584925	4475	4475	4475	4475	0
100	20241004	172900	9584925	4475	4475	4475	4475	0
101	20241004	172800	9584925	4475	4475	4475	4475	0
102	20241004	172700	9584925	4475	4475	4475	4475	0
103	20241004	172600	9584925	4475	4475	4475	4475	0
104	20241004	172500	9584925	4475	4475	4475	4475	0
105	20241004	172400	9584925	4475	4475	4475	4475	0
106	20241004	172300	9584925	4475	4475	4475	4475	0
107	20241004	172200	9584925	4475	4475	4475	4475	0
108	20241004	172100	9584925	4475	4475	4475	4475	0
109	20241004	172000	9584925	4475	4475	4475	4475	0
110	20241004	171900	9584925	4475	4475	4475	4475	0
111	20241004	171800	9584925	4475	4475	4475	4475	0
112	20241004	171700	9584925	4475	4475	4475	4475	0
113	20241004	171600	9584925	4475	4475	4475	4475	0
114	20241004	171500	9584925	4475	4475	4475	4475	0
115	20241004	171400	9584925	4475	4475	4475	4475	0
116	20241004	171300	9584925	4475	4475	4475	4475	0
117	20241004	171200	9584925	4475	4475	4475	4475	0
118	20241004	171100	9584925	4475	4475	4475	4475	0
119	20241004	171000	9584925	4475	4475	4475	4475	0
120	20241004	170900	9584925	4475	4475	4475	4475	0
121	20241004	170800	9584925	4475	4475	4475	4475	0
122	20241004	170700	9584925	4475	4475	4475	4475	74
123	20241004	170600	9584925	4475	4475	4475	4475	0
124	20241004	170500	9584925	4475	4475	4475	4475	0
125	20241004	170400	9584925	4475	4475	4475	4475	0
126	20241004	170300	9584925	4475	4475	4475	4475	0
127	20241004	170200	9584925	4475	4475	4475	4475	0
128	20241004	170100	9584925	4475	4475	4475	4475	0
129	20241004	170000	9584925	4475	4475	4475	4475	0
130	20241004	165900	9584925	4475	4475	4475	4475	0
131	20241004	165800	9584925	4475	4475	4475	4475	0
132	20241004	165700	9584925	4475	4475	4475	4475	0
133	20241004	165600	9584925	4475	4475	4475	4475	0
134	20241004	165500	9584925	4475	4475	4475	4475	0
135	20241004	165400	9584925	4475	4475	4475	4475	0
136	20241004	165300	9584925	4475	4475	4475	4475	0
137	20241004	165200	9584925	4475	4475	4475	4475	0
138	20241004	165100	9584925	4475	4475	4475	4475	0
139	20241004	165000	9584925	4475	4475	4475	4475	0
140	20241004	164900	9584925	4475	4475	4475	4475	0
141	20241004	164800	9584925	4475	4475	4475	4475	0
142	20241004	164700	9584925	4475	4475	4475	4475	0
143	20241004	164600	9584925	4475	4475	4475	4475	0
144	20241004	164500	9584925	4475	4475	4475	4475	0
145	20241004	164400	9584925	4475	4475	4475	4475	0
146	20241004	164300	9584925	4475	4475	4475	4475	0
147	20241004	164200	9584925	4475	4475	4475	4475	0
148	20241004	164100	9584925	4475	4475	4475	4475	0
149	20241004	164000	9584925	4475	4475	4475	4475	0
150	20241004	163900	9584925	4475	4475	4475	4475	0
151	20241004	163800	9584925	4475	4475	4475	4475	0
152	20241004	163700	9584925	4475	4475	4475	4475	74
153	20241004	163600	9584925	4475	4475	4475	4475	0
154	20241004	163500	9584925	4475	4475	4475	4475	0
155	20241004	163400	9584925	4475	4475	4475	4475	0
156	20241004	163300	9584925	4475	4475	4475	4475	0
157	20241004	163200	9584925	4475	4475	4475	4475	0
158	20241004	163100	9584925	4475	4475	4475	4475	0
159	20241004	163000	9584925	4475	4475	4475	4475	0
160	20241004	162900	9584925	4475	4475	4475	4475	0
161	20241004	162800	9584925	4475	4475	4475	4475	0
162	20241004	162700	9584925	4475	4475	4475	4475	0
163	20241004	162600	9584925	4475	4475	4475	4475	0
164	20241004	162500	9584925	4475	4475	4475	4475	0
165	20241004	162400	9584925	4475	4475	4475	4475	0
166	20241004	162300	9584925	4475	4475	4475	4475	0
167	20241004	162200	9584925	4475	4475	4475	4475	0
168	20241004	162100	9584925	4475	4475	4475	4475	0
169	20241004	162000	9584925	4475	4475	4475	4475	0
170	20241004	161900	9584925	4475	4475	4475	4475	0
171	20241004	161800	9584925	4475	4475	4475	4475	0
172	20241004	161700	9584925	4475	4475	4475	4475	0
173	20241004	161600	9584925	4475	4475	4475	4475	0
174	20241004	161500	9584925	4475	4475	4475	4475	0
175	20241004	161400	9584925	4475	4475	4475	4475	0
176	20241004	161300	9584925	4475	4475	4475	4475	0
177	20241004	161200	9584925	4475	4475	4475	4475	0
178	20241004	161100	9584925	4475	4475	4475	4475	0
179	20241004	161000	9584925	4475	4475	4475	4475	0
180	20241004	160900	9584925	4475	4475	4475	4475	0
181	20241004	160800	9584925	4475	4475	4475	4475	0
182	20241004	160700	9584925	4475	4475	4475	4475	74
183	20241004	160600	9584925	4475	4475	4475	4475	0
184	20241004	160500	9584925	4475	4475	4475	4475	0
185	20241004	160400	9584925	4475	4475	4475	4475	0
186	20241004	160300	9584925	4475	4475	4475	4475	0
187	20241004	160200	9584925	4475	4475	4475	4475	0
188	20241004	160100	9584925	4475	4475	4475	4475	0
189	20241004	160000	9584925	4475	4475	4475	4475	0
190	20241004	155900	9584925	4475	4475	4475	4475	0
191	20241004	155800	9584925	4475	4475	4475	4475	0
192	20241004	155700	9584925	4475	4475	4475	4475	0
193	20241004	155600	9584925	4475	4475	4475	4475	0
194	20241004	155500	9584925	4475	4475	4475	4475	0
195	20241004	155400	9584925	4475	4475	4475	4475	0
196	20241004	155300	9584925	4475	4475	4475	4475	0
197	20241004	155200	9584925	4475	4475	4475	4475	0
198	20241004	155100	9584925	4475	4475	4475	4475	0
199	20241004	155000	9584925	4475	4475	4475	4475	0
200	20241004	154900	9584925	4475	4475	4475	4475	0
201	20241004	154800	9584925	4475	4475	4475	4475	0
202	20241004	154700	9584925	4475	4475	4475	4475	0
203	20241004	154600	9584925	4475	4475	4475	4475	0
204	20241004	154500	9584925	4475	4475	4475	4475	0
205	20241004	154400	9584925	4475	4475	4475	4475	0
206	20241004	154300	9584925	4475	4475	4475	4475	0
207	20241004	154200	9584925	4475	4475	4475	4475	0
208	20241004	154100	9584925	4475	4475	4475	4475	0
209	20241004	154000	9584925	4475	4475	4475	4475	0
210	20241004	153900	9584925	4475	4475	4475	4475	0
211	20241004	153800	9584925	4475	4475	4475	4475	0
212	20241004	153700	9584925	4475	4475	4475	4475	74
213	20241004	153600	9584925	4475	4475	4475	4475	0
214	20241004	153500	9584925	4475	4475	4475	4475	0
215	20241004	153400	9584925	4475	4475	4475	4475	0
216	20241004	153300	9584925	4475	4475	4475	4475	0
217	20241004	153200	9584925	4475	4475	4475	4475	0
218	20241004	153100	9584925	4475	4475	4475	4475	0
219	20241004	153000	9584925	4475	4475	4475	4475	74
220	20241004	152900	9253775	4465	4465	4465	4465	0
221	20241004	152800	9253775	4465	4465	4465	4465	0
222	20241004	152700	9253775	4465	4465	4465	4465	0
223	20241004	152600	9253775	4465	4465	4465	4465	0
224	20241004	152500	9253775	4465	4465	4465	4465	0
225	20241004	152400	9253775	4465	4465	4465	4465	0
226	20241004	152300	9253775	4465	4465	4465	4465	0
227	20241004	152200	9253775	4465	4465	4465	4465	0
228	20241004	152100	9253775	4465	4465	4465	4465	0
229	20241004	152000	9253775	4465	4465	4465	4465	0
230	20241004	151900	9253775	4465	4465	4465	4465	0
231	20241004	151800	9253775	4465	4465	4465	4465	0
232	20241004	151700	9253775	4465	4465	4465	4465	0
233	20241004	151600	9253775	4465	4465	4465	4465	15
234	20241004	151500	9186800	4460	4460	4460	4460	0
235	20241004	151400	9186800	4460	4460	4460	4460	0
236	20241004	151300	9186800	4460	4460	4460	4460	0
237	20241004	151200	9186800	4460	4460	4460	4460	0
238	20241004	151100	9186800	4460	4460	4460	4460	0
239	20241004	151000	9186800	4460	4460	4460	4460	0
240	20241004	150900	9186800	4460	4460	4460	4460	0
241	20241004	150800	9186800	4460	4460	4460	4460	0
242	20241004	150700	9186800	4460	4460	4460	4460	0
243	20241004	150600	9186800	4460	4475	4475	4460	148
244	20241004	150500	8525830	4470	4470	4470	4470	0
245	20241004	150400	8525830	4470	4470	4470	4470	0
246	20241004	150300	8525830	4470	4470	4470	4470	0
247	20241004	150200	8525830	4470	4470	4470	4470	0
248	20241004	150100	8525830	4470	4470	4470	4470	0
249	20241004	150000	8525830	4470	4470	4470	4470	0
250	20241004	145900	8525830	4470	4470	4470	4470	0
251	20241004	145800	8525830	4470	4470	4470	4470	0
252	20241004	145700	8525830	4470	4470	4470	4470	0
253	20241004	145600	8525830	4470	4470	4470	4470	0
254	20241004	145500	8525830	4470	4470	4470	4470	8
255	20241004	145400	8490070	4470	4470	4470	4470	0
256	20241004	145300	8490070	4470	4470	4470	4470	0
257	20241004	145200	8490070	4470	4470	4470	4470	22
258	20241004	145100	8391730	4470	4470	4470	4470	0
259	20241004	145000	8391730	4470	4470	4470	4470	0
260	20241004	144900	8391730	4470	4470	4470	4470	0
261	20241004	144800	8391730	4470	4470	4470	4470	0
262	20241004	144700	8391730	4470	4470	4470	4470	0
263	20241004	144600	8391730	4470	4470	4470	4470	0
264	20241004	144500	8391730	4470	4470	4470	4470	0
265	20241004	144400	8391730	4470	4470	4470	4470	0
266	20241004	144300	8391730	4470	4470	4470	4470	0
267	20241004	144200	8391730	4470	4470	4470	4470	0
268	20241004	144100	8391730	4470	4470	4470	4470	28
269	20241004	144000	8266570	4470	4470	4470	4470	15
270	20241004	143900	8199520	4465	4465	4465	4465	0
271	20241004	143800	8199520	4465	4465	4465	4465	0
272	20241004	143700	8199520	4465	4465	4465	4465	0
273	20241004	143600	8199520	4465	4465	4465	4465	0
274	20241004	143500	8199520	4465	4465	4465	4465	0
275	20241004	143400	8199520	4465	4465	4465	4465	0
276	20241004	143300	8199520	4465	4465	4465	4465	0
277	20241004	143200	8199520	4465	4465	4465	4465	16
278	20241004	143100	8128080	4475	4475	4475	4475	0
279	20241004	143000	8128080	4475	4475	4475	4475	2
280	20241004	142900	8119130	4475	4475	4475	4475	0
281	20241004	142800	8119130	4475	4475	4475	4475	0
282	20241004	142700	8119130	4475	4475	4475	4475	0
283	20241004	142600	8119130	4475	4475	4475	4475	0
284	20241004	142500	8119130	4475	4475	4475	4475	0
285	20241004	142400	8119130	4475	4475	4475	4475	0
286	20241004	142300	8119130	4475	4475	4475	4475	0
287	20241004	142200	8119130	4475	4475	4475	4475	0
288	20241004	142100	8119130	4475	4475	4475	4475	0
289	20241004	142000	8119130	4475	4475	4475	4475	0
290	20241004	141900	8119130	4475	4475	4475	4475	0
291	20241004	141800	8119130	4475	4475	4475	4475	0
292	20241004	141700	8119130	4475	4475	4475	4475	0
293	20241004	141600	8119130	4475	4475	4475	4475	0
294	20241004	141500	8119130	4475	4475	4475	4475	0
295	20241004	141400	8119130	4475	4475	4475	4475	0
296	20241004	141300	8119130	4475	4475	4475	4475	0
297	20241004	141200	8119130	4475	4475	4475	4475	25
298	20241004	141100	8007255	4475	4475	4475	4475	0
299	20241004	141000	8007255	4475	4475	4475	4475	0
300	20241004	140900	8007255	4475	4475	4475	4475	0
301	20241004	140800	8007255	4475	4475	4475	4475	0
302	20241004	140700	8007255	4475	4475	4475	4475	0
303	20241004	140600	8007255	4475	4475	4475	4475	0
304	20241004	140500	8007255	4475	4475	4475	4475	0
305	20241004	140400	8007255	4475	4475	4475	4475	0
306	20241004	140300	8007255	4475	4475	4475	4475	0
307	20241004	140200	8007255	4475	4475	4475	4475	0
308	20241004	140100	8007255	4475	4475	4475	4475	0
309	20241004	140000	8007255	4475	4465	4475	4465	49
310	20241004	135900	7788210	4475	4475	4475	4475	0
311	20241004	135800	7788210	4475	4475	4475	4475	0
312	20241004	135700	7788210	4475	4475	4475	4475	55
313	20241004	135600	7542085	4475	4475	4475	4475	0
314	20241004	135500	7542085	4475	4475	4475	4475	0
315	20241004	135400	7542085	4475	4475	4475	4475	0
316	20241004	135300	7542085	4475	4475	4475	4475	0
317	20241004	135200	7542085	4475	4475	4475	4475	0
318	20241004	135100	7542085	4475	4475	4475	4475	0
319	20241004	135000	7542085	4475	4475	4475	4475	1
320	20241004	134900	7537610	4465	4465	4465	4465	0
321	20241004	134800	7537610	4465	4465	4465	4465	0
322	20241004	134700	7537610	4465	4465	4465	4465	0
323	20241004	134600	7537610	4465	4465	4465	4465	0
324	20241004	134500	7537610	4465	4465	4465	4465	0
325	20241004	134400	7537610	4465	4465	4465	4465	0
326	20241004	134300	7537610	4465	4465	4465	4465	0
327	20241004	134200	7537610	4465	4465	4465	4465	0
328	20241004	134100	7537610	4465	4465	4465	4465	0
329	20241004	134000	7537610	4465	4465	4465	4465	0
330	20241004	133900	7537610	4465	4465	4465	4465	0
331	20241004	133800	7537610	4465	4465	4465	4465	0
332	20241004	133700	7537610	4465	4465	4465	4465	0
333	20241004	133600	7537610	4465	4465	4465	4465	0
334	20241004	133500	7537610	4465	4465	4465	4465	0
335	20241004	133400	7537610	4465	4465	4465	4465	0
336	20241004	133300	7537610	4465	4465	4465	4465	0
337	20241004	133200	7537610	4465	4465	4465	4465	0
338	20241004	133100	7537610	4465	4465	4465	4465	0
339	20241004	133000	7537610	4465	4465	4465	4465	0
340	20241004	132900	7537610	4465	4465	4465	4465	0
341	20241004	132800	7537610	4465	4465	4465	4465	0
342	20241004	132700	7537610	4465	4465	4465	4465	0
343	20241004	132600	7537610	4465	4465	4465	4465	0
344	20241004	132500	7537610	4465	4465	4465	4465	0
345	20241004	132400	7537610	4465	4465	4465	4465	0
346	20241004	132300	7537610	4465	4465	4465	4465	0
347	20241004	132200	7537610	4465	4465	4465	4465	0
348	20241004	132100	7537610	4465	4465	4465	4465	0
349	20241004	132000	7537610	4465	4465	4465	4465	0
350	20241004	131900	7537610	4465	4465	4465	4465	0
351	20241004	131800	7537610	4465	4465	4465	4465	0
352	20241004	131700	7537610	4465	4465	4465	4465	0
353	20241004	131600	7537610	4465	4465	4465	4465	0
354	20241004	131500	7537610	4465	4465	4465	4465	0
355	20241004	131400	7537610	4465	4465	4465	4465	0
356	20241004	131300	7537610	4465	4465	4465	4465	0
357	20241004	131200	7537610	4465	4465	4465	4465	0
358	20241004	131100	7537610	4465	4465	4465	4465	0
359	20241004	131000	7537610	4465	4465	4465	4465	0
360	20241004	130900	7537610	4465	4465	4465	4465	0
361	20241004	130800	7537610	4465	4465	4465	4465	0
362	20241004	130700	7537610	4465	4465	4465	4465	0
363	20241004	130600	7537610	4465	4465	4465	4465	1
364	20241004	130500	7533145	4475	4475	4475	4475	0
365	20241004	130400	7533145	4475	4475	4475	4475	0
366	20241004	130300	7533145	4475	4475	4475	4475	0
367	20241004	130200	7533145	4475	4475	4475	4475	0
368	20241004	130100	7533145	4475	4475	4475	4475	0
369	20241004	130000	7533145	4475	4475	4475	4475	0
370	20241004	125900	7533145	4475	4475	4475	4475	0
371	20241004	125800	7533145	4475	4475	4475	4475	0
372	20241004	125700	7533145	4475	4475	4475	4475	0
373	20241004	125600	7533145	4475	4475	4475	4475	0
374	20241004	125500	7533145	4475	4475	4475	4475	0
375	20241004	125400	7533145	4475	4475	4475	4475	0
376	20241004	125300	7533145	4475	4465	4475	4460	81
377	20241004	125200	7171715	4465	4465	4465	4465	0
378	20241004	125100	7171715	4465	4465	4465	4465	0
379	20241004	125000	7171715	4465	4465	4465	4465	0
380	20241004	124900	7171715	4465	4465	4465	4465	0
381	20241004	124800	7171715	4465	4465	4465	4465	0
382	20241004	124700	7171715	4465	4465	4465	4465	0
383	20241004	124600	7171715	4465	4465	4465	4465	0
384	20241004	124500	7171715	4465	4465	4465	4465	0
385	20241004	124400	7171715	4465	4465	4465	4465	23
386	20241004	124300	7069020	4475	4475	4475	4475	0
387	20241004	124200	7069020	4475	4475	4475	4475	0
388	20241004	124100	7069020	4475	4475	4475	4475	0
389	20241004	124000	7069020	4475	4475	4475	4475	0
390	20241004	123900	7069020	4475	4475	4475	4475	0
391	20241004	123800	7069020	4475	4475	4475	4475	0
392	20241004	123700	7069020	4475	4475	4475	4475	0
393	20241004	123600	7069020	4475	4475	4475	4475	0
394	20241004	123500	7069020	4475	4475	4475	4475	0
395	20241004	123400	7069020	4475	4475	4475	4475	0
396	20241004	123300	7069020	4475	4475	4475	4475	0
397	20241004	123200	7069020	4475	4475	4475	4475	0
398	20241004	123100	7069020	4475	4475	4475	4475	0
399	20241004	123000	7069020	4475	4475	4475	4475	0
400	20241004	122900	7069020	4475	4475	4475	4475	0
401	20241004	122800	7069020	4475	4475	4475	4475	0
402	20241004	122700	7069020	4475	4475	4475	4475	0
403	20241004	122600	7069020	4475	4475	4475	4475	0
404	20241004	122500	7069020	4475	4475	4475	4475	0
405	20241004	122400	7069020	4475	4475	4475	4475	0
406	20241004	122300	7069020	4475	4475	4475	4475	0
407	20241004	122200	7069020	4475	4475	4475	4475	0
408	20241004	122100	7069020	4475	4475	4475	4475	0
409	20241004	122000	7069020	4475	4475	4475	4475	0
410	20241004	121900	7069020	4475	4475	4475	4475	0
411	20241004	121800	7069020	4475	4475	4475	4475	0
412	20241004	121700	7069020	4475	4475	4475	4475	0
413	20241004	121600	7069020	4475	4475	4475	4475	0
414	20241004	121500	7069020	4475	4475	4475	4475	0
415	20241004	121400	7069020	4475	4475	4475	4475	0
416	20241004	121300	7069020	4475	4475	4475	4475	0
417	20241004	121200	7069020	4475	4475	4475	4475	0
418	20241004	121100	7069020	4475	4475	4475	4475	10
419	20241004	121000	7024270	4475	4475	4475	4475	0
420	20241004	120900	7024270	4475	4475	4475	4475	0
421	20241004	120800	7024270	4475	4475	4475	4475	0
422	20241004	120700	7024270	4475	4475	4475	4475	0
423	20241004	120600	7024270	4475	4475	4475	4475	0
424	20241004	120500	7024270	4475	4475	4475	4475	0
425	20241004	120400	7024270	4475	4475	4475	4475	0
426	20241004	120300	7024270	4475	4475	4475	4475	0
427	20241004	120200	7024270	4475	4475	4475	4475	10
428	20241004	120100	6979520	4460	4460	4460	4460	0
429	20241004	120000	6979520	4460	4460	4460	4460	0
430	20241004	115900	6979520	4460	4460	4460	4460	0
431	20241004	115800	6979520	4460	4460	4460	4460	0
432	20241004	115700	6979520	4460	4460	4460	4460	0
433	20241004	115600	6979520	4460	4460	4460	4460	0
434	20241004	115500	6979520	4460	4460	4460	4460	0
435	20241004	115400	6979520	4460	4460	4460	4460	0
436	20241004	115300	6979520	4460	4460	4460	4460	0
437	20241004	115200	6979520	4460	4460	4460	4460	0
438	20241004	115100	6979520	4460	4460	4460	4460	0
439	20241004	115000	6979520	4460	4460	4460	4460	0
440	20241004	114900	6979520	4460	4460	4460	4460	0
441	20241004	114800	6979520	4460	4460	4460	4460	0
442	20241004	114700	6979520	4460	4460	4460	4460	0
443	20241004	114600	6979520	4460	4460	4460	4460	0
444	20241004	114500	6979520	4460	4460	4460	4460	0
445	20241004	114400	6979520	4460	4460	4460	4460	0
446	20241004	114300	6979520	4460	4460	4460	4460	0
447	20241004	114200	6979520	4460	4460	4460	4460	0
448	20241004	114100	6979520	4460	4460	4460	4460	0
449	20241004	114000	6979520	4460	4460	4460	4460	0
450	20241004	113900	6979520	4460	4460	4460	4460	0
451	20241004	113800	6979520	4460	4460	4460	4460	0
452	20241004	113700	6979520	4460	4460	4460	4460	0
453	20241004	113600	6979520	4460	4460	4460	4460	0
454	20241004	113500	6979520	4460	4460	4460	4460	0
455	20241004	113400	6979520	4460	4470	4470	4460	11
456	20241004	113300	6930415	4475	4475	4475	4475	5
457	20241004	113200	6908040	4475	4475	4475	4475	0
458	20241004	113100	6908040	4475	4475	4475	4475	3
459	20241004	113000	6894615	4460	4460	4460	4460	0
460	20241004	112900	6894615	4460	4460	4460	4460	0
461	20241004	112800	6894615	4460	4460	4460	4460	0
462	20241004	112700	6894615	4460	4460	4460	4460	0
463	20241004	112600	6894615	4460	4460	4460	4460	0
464	20241004	112500	6894615	4460	4460	4460	4460	0
465	20241004	112400	6894615	4460	4460	4460	4460	0
466	20241004	112300	6894615	4460	4460	4460	4460	0
467	20241004	112200	6894615	4460	4460	4460	4460	0
468	20241004	112100	6894615	4460	4460	4460	4460	0
469	20241004	112000	6894615	4460	4460	4460	4460	0
470	20241004	111900	6894615	4460	4460	4460	4460	0
471	20241004	111800	6894615	4460	4460	4460	4460	0
472	20241004	111700	6894615	4460	4460	4460	4460	0
473	20241004	111600	6894615	4460	4460	4460	4460	0
474	20241004	111500	6894615	4460	4460	4460	4460	0
475	20241004	111400	6894615	4460	4460	4460	4460	0
476	20241004	111300	6894615	4460	4460	4460	4460	0
477	20241004	111200	6894615	4460	4460	4460	4460	0
478	20241004	111100	6894615	4460	4460	4460	4460	0
479	20241004	111000	6894615	4460	4460	4460	4460	0
480	20241004	110900	6894615	4460	4460	4460	4460	0
481	20241004	110800	6894615	4460	4460	4460	4460	0
482	20241004	110700	6894615	4460	4460	4460	4460	0
483	20241004	110600	6894615	4460	4460	4460	4460	0
484	20241004	110500	6894615	4460	4460	4460	4460	1
485	20241004	110400	6890155	4460	4460	4460	4460	0
486	20241004	110300	6890155	4460	4460	4460	4460	32
487	20241004	110200	6747435	4460	4460	4460	4460	0
488	20241004	110100	6747435	4460	4460	4460	4460	0
489	20241004	110000	6747435	4460	4460	4460	4460	0
490	20241004	105900	6747435	4460	4460	4460	4460	0
491	20241004	105800	6747435	4460	4460	4460	4460	0
492	20241004	105700	6747435	4460	4475	4475	4460	501
493	20241004	105600	4510855	4470	4470	4470	4470	0
494	20241004	105500	4510855	4470	4470	4470	4470	0
495	20241004	105400	4510855	4470	4470	4470	4470	0
496	20241004	105300	4510855	4470	4470	4470	4470	30
497	20241004	105200	4376755	4470	4470	4470	4470	0
498	20241004	105100	4376755	4470	4470	4470	4470	0
499	20241004	105000	4376755	4470	4470	4470	4470	0
500	20241004	104900	4376755	4470	4470	4470	4470	3
501	20241004	104800	4363345	4475	4475	4475	4475	9
502	20241004	104700	4323070	4475	4475	4475	4475	0
503	20241004	104600	4323070	4475	4475	4475	4475	0
504	20241004	104500	4323070	4475	4475	4475	4475	10
505	20241004	104400	4278320	4475	4475	4475	4475	30
506	20241004	104300	4144070	4470	4470	4470	4470	7
507	20241004	104200	4112780	4475	4475	4475	4475	0
508	20241004	104100	4112780	4475	4475	4475	4475	100
509	20241004	104000	3665280	4475	4475	4475	4475	151
510	20241004	103900	2989555	4470	4475	4475	4470	72
511	20241004	103800	2667465	4475	4475	4475	4475	0
512	20241004	103700	2667465	4475	4475	4475	4475	0
513	20241004	103600	2667465	4475	4475	4475	4475	0
514	20241004	103500	2667465	4475	4475	4475	4475	0
515	20241004	103400	2667465	4475	4475	4475	4475	0
516	20241004	103300	2667465	4475	4475	4475	4475	0
517	20241004	103200	2667465	4475	4475	4475	4475	100
518	20241004	103100	2219965	4475	4475	4475	4475	0
519	20241004	103000	2219965	4475	4475	4475	4475	6
520	20241004	102900	2193115	4475	4475	4475	4475	0
521	20241004	102800	2193115	4475	4475	4475	4475	0
522	20241004	102700	2193115	4475	4475	4475	4475	0
523	20241004	102600	2193115	4475	4475	4475	4475	0
524	20241004	102500	2193115	4475	4475	4475	4475	0
525	20241004	102400	2193115	4475	4475	4475	4475	0
526	20241004	102300	2193115	4475	4475	4475	4475	0
527	20241004	102200	2193115	4475	4475	4475	4475	0
528	20241004	102100	2193115	4475	4475	4475	4475	0
529	20241004	102000	2193115	4475	4475	4475	4475	0
530	20241004	101900	2193115	4475	4475	4475	4475	0
531	20241004	101800	2193115	4475	4475	4475	4475	0
532	20241004	101700	2193115	4475	4475	4475	4475	0
533	20241004	101600	2193115	4475	4475	4475	4475	4
534	20241004	101500	2175215	4475	4475	4475	4475	0
535	20241004	101400	2175215	4475	4475	4475	4475	1
536	20241004	101300	2170740	4475	4475	4475	4475	0
537	20241004	101200	2170740	4475	4475	4475	4475	4
538	20241004	101100	2152840	4475	4475	4475	4475	0
539	20241004	101000	2152840	4475	4475	4475	4475	0
540	20241004	100900	2152840	4475	4475	4475	4475	0
541	20241004	100800	2152840	4475	4475	4475	4475	0
542	20241004	100700	2152840	4475	4475	4475	4475	0
543	20241004	100600	2152840	4475	4475	4475	4475	0
544	20241004	100500	2152840	4475	4475	4475	4475	0
545	20241004	100400	2152840	4475	4475	4475	4475	0
546	20241004	100300	2152840	4475	4475	4475	4475	0
547	20241004	100200	2152840	4475	4475	4475	4475	0
548	20241004	100100	2152840	4475	4475	4475	4475	0
549	20241004	100000	2152840	4475	4475	4475	4475	1
550	20241004	095900	2148365	4475	4475	4475	4475	1
551	20241004	095800	2143890	4475	4475	4475	4475	0
552	20241004	095700	2143890	4475	4475	4475	4475	151
553	20241004	095600	1468165	4475	4475	4475	4475	5
554	20241004	095500	1445790	4475	4475	4475	4475	0
555	20241004	095400	1445790	4475	4475	4475	4475	30
556	20241004	095300	1311540	4475	4475	4475	4475	0
557	20241004	095200	1311540	4475	4475	4475	4475	1
558	20241004	095100	1307065	4475	4475	4475	4475	0
559	20241004	095000	1307065	4475	4480	4480	4475	3
560	20241004	094900	1293630	4480	4480	4480	4480	0
561	20241004	094800	1293630	4480	4480	4480	4480	0
562	20241004	094700	1293630	4480	4480	4480	4480	0
563	20241004	094600	1293630	4480	4480	4480	4480	0
564	20241004	094500	1293630	4480	4480	4480	4480	0
565	20241004	094400	1293630	4480	4480	4480	4480	0
566	20241004	094300	1293630	4480	4480	4480	4480	0
567	20241004	094200	1293630	4480	4480	4480	4480	3
568	20241004	094100	1280190	4480	4480	4480	4480	0
569	20241004	094000	1280190	4480	4480	4480	4480	0
570	20241004	093900	1280190	4480	4480	4480	4480	0
571	20241004	093800	1280190	4480	4480	4480	4480	0
572	20241004	093700	1280190	4480	4480	4480	4480	0
573	20241004	093600	1280190	4480	4480	4480	4480	0
574	20241004	093500	1280190	4480	4480	4480	4480	0
575	20241004	093400	1280190	4480	4480	4480	4480	0
576	20241004	093300	1280190	4480	4480	4480	4480	4
577	20241004	093200	1262270	4480	4480	4480	4480	0
578	20241004	093100	1262270	4480	4480	4480	4480	0
579	20241004	093000	1262270	4480	4480	4480	4480	0
580	20241004	092900	1262270	4480	4480	4480	4480	0
581	20241004	092800	1262270	4480	4480	4480	4480	0
582	20241004	092700	1262270	4480	4480	4480	4480	0
583	20241004	092600	1262270	4480	4480	4480	4480	0
584	20241004	092500	1262270	4480	4480	4480	4480	0
585	20241004	092400	1262270	4480	4480	4480	4480	0
586	20241004	092300	1262270	4480	4480	4480	4480	0
587	20241004	092200	1262270	4480	4480	4480	4480	0
588	20241004	092100	1262270	4480	4480	4480	4480	0
589	20241004	092000	1262270	4480	4480	4480	4480	0
590	20241004	091900	1262270	4480	4480	4480	4480	80
591	20241004	091800	903870	4485	4485	4485	4485	1
592	20241004	091700	899385	4490	4490	4490	4490	1
593	20241004	091600	894895	4495	4495	4495	4495	0
594	20241004	091500	894895	4495	4495	4495	4495	0
595	20241004	091400	894895	4495	4495	4495	4495	0
596	20241004	091300	894895	4495	4495	4495	4495	0
597	20241004	091200	894895	4495	4495	4495	4495	2
598	20241004	091100	885905	4510	4510	4510	4510	0
599	20241004	091000	885905	4510	4510	4510	4510	1
600	20241004	090900	881395	4515	4515	4515	4515	1
601	20241004	090800	876880	4520	4520	4520	4520	0
602	20241004	090700	876880	4520	4520	4520	4520	0
603	20241004	090600	876880	4520	4520	4520	4520	0
604	20241004	090500	876880	4520	4520	4520	4520	0
605	20241004	090400	876880	4520	4520	4520	4520	0
606	20241004	090300	876880	4520	4520	4520	4520	4
607	20241004	090200	858800	4520	4520	4520	4520	0
608	20241004	090100	858800	4520	4520	4520	4520	0
609	20241004	090000	858800	4520	4520	4520	4520	90