KissMeData/007680/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185000	26410050	4460	4460	4460	4460	979
3	20241002	184900	26410050	4460	4460	4460	4460	0
4	20241002	184800	26410050	4460	4460	4460	4460	0
5	20241002	184700	26410050	4460	4460	4460	4460	0
6	20241002	184600	26410050	4460	4460	4460	4460	0
7	20241002	184500	26410050	4460	4460	4460	4460	0
8	20241002	184400	26410050	4460	4460	4460	4460	0
9	20241002	184300	26410050	4460	4460	4460	4460	0
10	20241002	184200	26410050	4460	4460	4460	4460	0
11	20241002	184100	26410050	4460	4460	4460	4460	0
12	20241002	184000	26410050	4460	4460	4460	4460	0
13	20241002	183900	26410050	4460	4460	4460	4460	0
14	20241002	183800	26410050	4460	4460	4460	4460	0
15	20241002	183700	26410050	4460	4460	4460	4460	0
16	20241002	183600	26410050	4460	4460	4460	4460	0
17	20241002	183500	26410050	4460	4460	4460	4460	0
18	20241002	183400	26410050	4460	4460	4460	4460	0
19	20241002	183300	26410050	4460	4460	4460	4460	0
20	20241002	183200	26410050	4460	4460	4460	4460	0
21	20241002	183100	26410050	4460	4460	4460	4460	0
22	20241002	183000	26410050	4460	4460	4460	4460	0
23	20241002	182900	26410050	4460	4460	4460	4460	0
24	20241002	182800	26410050	4460	4460	4460	4460	0
25	20241002	182700	26410050	4460	4460	4460	4460	0
26	20241002	182600	26410050	4460	4460	4460	4460	0
27	20241002	182500	26410050	4460	4460	4460	4460	0
28	20241002	182400	26410050	4460	4460	4460	4460	0
29	20241002	182300	26410050	4460	4460	4460	4460	0
30	20241002	182200	26410050	4460	4460	4460	4460	0
31	20241002	182100	26410050	4460	4460	4460	4460	0
32	20241002	182000	26410050	4460	4460	4460	4460	979
33	20241002	181900	26410050	4460	4460	4460	4460	0
34	20241002	181800	26410050	4460	4460	4460	4460	0
35	20241002	181700	26410050	4460	4460	4460	4460	0
36	20241002	181600	26410050	4460	4460	4460	4460	0
37	20241002	181500	26410050	4460	4460	4460	4460	0
38	20241002	181400	26410050	4460	4460	4460	4460	0
39	20241002	181300	26410050	4460	4460	4460	4460	0
40	20241002	181200	26410050	4460	4460	4460	4460	0
41	20241002	181100	26410050	4460	4460	4460	4460	0
42	20241002	181000	26410050	4460	4460	4460	4460	0
43	20241002	180900	26410050	4460	4460	4460	4460	0
44	20241002	180800	26410050	4460	4460	4460	4460	0
45	20241002	180700	26410050	4460	4460	4460	4460	0
46	20241002	180600	26410050	4460	4460	4460	4460	0
47	20241002	180500	26410050	4460	4460	4460	4460	0
48	20241002	180400	26410050	4460	4460	4460	4460	0
49	20241002	180300	26410050	4460	4460	4460	4460	0
50	20241002	180200	26410050	4460	4460	4460	4460	0
51	20241002	180100	26410050	4460	4460	4460	4460	0
52	20241002	180000	26410050	4460	4460	4460	4460	0
53	20241002	175900	26410050	4460	4460	4460	4460	0
54	20241002	175800	26410050	4460	4460	4460	4460	0
55	20241002	175700	26410050	4460	4460	4460	4460	0
56	20241002	175600	26410050	4460	4460	4460	4460	0
57	20241002	175500	26410050	4460	4460	4460	4460	0
58	20241002	175400	26410050	4460	4460	4460	4460	0
59	20241002	175300	26410050	4460	4460	4460	4460	0
60	20241002	175200	26410050	4460	4460	4460	4460	0
61	20241002	175100	26410050	4460	4460	4460	4460	0
62	20241002	175000	26410050	4460	4460	4460	4460	979
63	20241002	174900	26410050	4460	4460	4460	4460	0
64	20241002	174800	26410050	4460	4460	4460	4460	0
65	20241002	174700	26410050	4460	4460	4460	4460	0
66	20241002	174600	26410050	4460	4460	4460	4460	0
67	20241002	174500	26410050	4460	4460	4460	4460	0
68	20241002	174400	26410050	4460	4460	4460	4460	0
69	20241002	174300	26410050	4460	4460	4460	4460	0
70	20241002	174200	26410050	4460	4460	4460	4460	0
71	20241002	174100	26410050	4460	4460	4460	4460	0
72	20241002	174000	26410050	4460	4460	4460	4460	0
73	20241002	173900	26410050	4460	4460	4460	4460	0
74	20241002	173800	26410050	4460	4460	4460	4460	0
75	20241002	173700	26410050	4460	4460	4460	4460	0
76	20241002	173600	26410050	4460	4460	4460	4460	0
77	20241002	173500	26410050	4460	4460	4460	4460	0
78	20241002	173400	26410050	4460	4460	4460	4460	0
79	20241002	173300	26410050	4460	4460	4460	4460	0
80	20241002	173200	26410050	4460	4460	4460	4460	0
81	20241002	173100	26410050	4460	4460	4460	4460	0
82	20241002	173000	26410050	4460	4460	4460	4460	0
83	20241002	172900	26410050	4460	4460	4460	4460	0
84	20241002	172800	26410050	4460	4460	4460	4460	0
85	20241002	172700	26410050	4460	4460	4460	4460	0
86	20241002	172600	26410050	4460	4460	4460	4460	0
87	20241002	172500	26410050	4460	4460	4460	4460	0
88	20241002	172400	26410050	4460	4460	4460	4460	0
89	20241002	172300	26410050	4460	4460	4460	4460	0
90	20241002	172200	26410050	4460	4460	4460	4460	0
91	20241002	172100	26410050	4460	4460	4460	4460	0
92	20241002	172000	26410050	4460	4460	4460	4460	979
93	20241002	171900	26410050	4460	4460	4460	4460	0
94	20241002	171800	26410050	4460	4460	4460	4460	0
95	20241002	171700	26410050	4460	4460	4460	4460	0
96	20241002	171600	26410050	4460	4460	4460	4460	0
97	20241002	171500	26410050	4460	4460	4460	4460	0
98	20241002	171400	26410050	4460	4460	4460	4460	0
99	20241002	171300	26410050	4460	4460	4460	4460	0
100	20241002	171200	26410050	4460	4460	4460	4460	0
101	20241002	171100	26410050	4460	4460	4460	4460	0
102	20241002	171000	26410050	4460	4460	4460	4460	0
103	20241002	170900	26410050	4460	4460	4460	4460	0
104	20241002	170800	26410050	4460	4460	4460	4460	0
105	20241002	170700	26410050	4460	4460	4460	4460	0
106	20241002	170600	26410050	4460	4460	4460	4460	0
107	20241002	170500	26410050	4460	4460	4460	4460	0
108	20241002	170400	26410050	4460	4460	4460	4460	0
109	20241002	170300	26410050	4460	4460	4460	4460	0
110	20241002	170200	26410050	4460	4460	4460	4460	0
111	20241002	170100	26410050	4460	4460	4460	4460	0
112	20241002	170000	26410050	4460	4460	4460	4460	0
113	20241002	165900	26410050	4460	4460	4460	4460	0
114	20241002	165800	26410050	4460	4460	4460	4460	0
115	20241002	165700	26410050	4460	4460	4460	4460	0
116	20241002	165600	26410050	4460	4460	4460	4460	0
117	20241002	165500	26410050	4460	4460	4460	4460	0
118	20241002	165400	26410050	4460	4460	4460	4460	0
119	20241002	165300	26410050	4460	4460	4460	4460	0
120	20241002	165200	26410050	4460	4460	4460	4460	0
121	20241002	165100	26410050	4460	4460	4460	4460	0
122	20241002	165000	26410050	4460	4460	4460	4460	979
123	20241002	164900	26410050	4460	4460	4460	4460	0
124	20241002	164800	26410050	4460	4460	4460	4460	0
125	20241002	164700	26410050	4460	4460	4460	4460	0
126	20241002	164600	26410050	4460	4460	4460	4460	0
127	20241002	164500	26410050	4460	4460	4460	4460	0
128	20241002	164400	26410050	4460	4460	4460	4460	0
129	20241002	164300	26410050	4460	4460	4460	4460	0
130	20241002	164200	26410050	4460	4460	4460	4460	0
131	20241002	164100	26410050	4460	4460	4460	4460	0
132	20241002	164000	26410050	4460	4460	4460	4460	0
133	20241002	163900	26410050	4460	4460	4460	4460	0
134	20241002	163800	26410050	4460	4460	4460	4460	0
135	20241002	163700	26410050	4460	4460	4460	4460	0
136	20241002	163600	26410050	4460	4460	4460	4460	0
137	20241002	163500	26410050	4460	4460	4460	4460	0
138	20241002	163400	26410050	4460	4460	4460	4460	0
139	20241002	163300	26410050	4460	4460	4460	4460	0
140	20241002	163200	26410050	4460	4460	4460	4460	0
141	20241002	163100	26410050	4460	4460	4460	4460	0
142	20241002	163000	26410050	4460	4460	4460	4460	0
143	20241002	162900	26410050	4460	4460	4460	4460	0
144	20241002	162800	26410050	4460	4460	4460	4460	0
145	20241002	162700	26410050	4460	4460	4460	4460	0
146	20241002	162600	26410050	4460	4460	4460	4460	0
147	20241002	162500	26410050	4460	4460	4460	4460	0
148	20241002	162400	26410050	4460	4460	4460	4460	0
149	20241002	162300	26410050	4460	4460	4460	4460	0
150	20241002	162200	26410050	4460	4460	4460	4460	0
151	20241002	162100	26410050	4460	4460	4460	4460	0
152	20241002	162000	26410050	4460	4460	4460	4460	979
153	20241002	161900	26410050	4460	4460	4460	4460	0
154	20241002	161800	26410050	4460	4460	4460	4460	0
155	20241002	161700	26410050	4460	4460	4460	4460	0
156	20241002	161600	26410050	4460	4460	4460	4460	0
157	20241002	161500	26410050	4460	4460	4460	4460	0
158	20241002	161400	26410050	4460	4460	4460	4460	0
159	20241002	161300	26410050	4460	4460	4460	4460	0
160	20241002	161200	26410050	4460	4460	4460	4460	0
161	20241002	161100	26410050	4460	4460	4460	4460	0
162	20241002	161000	26410050	4460	4460	4460	4460	0
163	20241002	160900	26410050	4460	4460	4460	4460	0
164	20241002	160800	26410050	4460	4460	4460	4460	0
165	20241002	160700	26410050	4460	4460	4460	4460	0
166	20241002	160600	26410050	4460	4460	4460	4460	0
167	20241002	160500	26410050	4460	4460	4460	4460	0
168	20241002	160400	26410050	4460	4460	4460	4460	0
169	20241002	160300	26410050	4460	4460	4460	4460	0
170	20241002	160200	26410050	4460	4460	4460	4460	0
171	20241002	160100	26410050	4460	4460	4460	4460	0
172	20241002	160000	26410050	4460	4460	4460	4460	0
173	20241002	155900	26410050	4460	4460	4460	4460	0
174	20241002	155800	26410050	4460	4460	4460	4460	0
175	20241002	155700	26410050	4460	4460	4460	4460	0
176	20241002	155600	26410050	4460	4460	4460	4460	0
177	20241002	155500	26410050	4460	4460	4460	4460	0
178	20241002	155400	26410050	4460	4460	4460	4460	0
179	20241002	155300	26410050	4460	4460	4460	4460	0
180	20241002	155200	26410050	4460	4460	4460	4460	0
181	20241002	155100	26410050	4460	4460	4460	4460	0
182	20241002	155000	26410050	4460	4460	4460	4460	979
183	20241002	154900	26410050	4460	4460	4460	4460	0
184	20241002	154800	26410050	4460	4460	4460	4460	0
185	20241002	154700	26410050	4460	4460	4460	4460	0
186	20241002	154600	26410050	4460	4460	4460	4460	0
187	20241002	154500	26410050	4460	4460	4460	4460	0
188	20241002	154400	26410050	4460	4460	4460	4460	0
189	20241002	154300	26410050	4460	4460	4460	4460	0
190	20241002	154200	26410050	4460	4460	4460	4460	0
191	20241002	154100	26410050	4460	4460	4460	4460	0
192	20241002	154000	26410050	4460	4460	4460	4460	0
193	20241002	153900	26410050	4460	4460	4460	4460	0
194	20241002	153800	26410050	4460	4460	4460	4460	0
195	20241002	153700	26410050	4460	4460	4460	4460	0
196	20241002	153600	26410050	4460	4460	4460	4460	0
197	20241002	153500	26410050	4460	4460	4460	4460	0
198	20241002	153400	26410050	4460	4460	4460	4460	0
199	20241002	153300	26410050	4460	4460	4460	4460	0
200	20241002	153200	26410050	4460	4460	4460	4460	0
201	20241002	153100	26410050	4460	4460	4460	4460	0
202	20241002	153000	26410050	4460	4460	4460	4460	979
203	20241002	152900	22043710	4475	4475	4475	4475	0
204	20241002	152800	22043710	4475	4475	4475	4475	0
205	20241002	152700	22043710	4475	4475	4475	4475	0
206	20241002	152600	22043710	4475	4475	4475	4475	0
207	20241002	152500	22043710	4475	4475	4475	4475	0
208	20241002	152400	22043710	4475	4475	4475	4475	0
209	20241002	152300	22043710	4475	4475	4475	4475	0
210	20241002	152200	22043710	4475	4475	4475	4475	0
211	20241002	152100	22043710	4475	4475	4475	4475	0
212	20241002	152000	22043710	4475	4475	4475	4475	0
213	20241002	151900	22043710	4475	4475	4475	4475	0
214	20241002	151800	22043710	4475	4465	4475	4465	80
215	20241002	151700	21686310	4470	4470	4470	4470	0
216	20241002	151600	21686310	4470	4470	4470	4470	19
217	20241002	151500	21601380	4470	4470	4470	4470	0
218	20241002	151400	21601380	4470	4470	4470	4470	0
219	20241002	151300	21601380	4470	4470	4470	4470	0
220	20241002	151200	21601380	4470	4470	4470	4470	1
221	20241002	151100	21596910	4460	4460	4460	4460	0
222	20241002	151000	21596910	4460	4460	4460	4460	0
223	20241002	150900	21596910	4460	4460	4460	4460	0
224	20241002	150800	21596910	4460	4460	4460	4460	0
225	20241002	150700	21596910	4460	4460	4460	4460	0
226	20241002	150600	21596910	4460	4460	4460	4460	0
227	20241002	150500	21596910	4460	4460	4460	4460	0
228	20241002	150400	21596910	4460	4460	4460	4460	0
229	20241002	150300	21596910	4460	4460	4460	4460	0
230	20241002	150200	21596910	4460	4460	4460	4460	0
231	20241002	150100	21596910	4460	4460	4460	4460	0
232	20241002	150000	21596910	4460	4460	4460	4460	0
233	20241002	145900	21596910	4460	4460	4460	4460	200
234	20241002	145800	20704910	4480	4480	4480	4480	0
235	20241002	145700	20704910	4480	4480	4480	4480	0
236	20241002	145600	20704910	4480	4480	4480	4480	0
237	20241002	145500	20704910	4480	4480	4480	4480	5
238	20241002	145400	20682510	4480	4480	4480	4480	0
239	20241002	145300	20682510	4480	4480	4480	4480	0
240	20241002	145200	20682510	4480	4480	4480	4480	0
241	20241002	145100	20682510	4480	4480	4480	4480	0
242	20241002	145000	20682510	4480	4480	4480	4480	0
243	20241002	144900	20682510	4480	4480	4480	4480	0
244	20241002	144800	20682510	4480	4480	4480	4480	0
245	20241002	144700	20682510	4480	4480	4480	4480	0
246	20241002	144600	20682510	4480	4480	4480	4480	0
247	20241002	144500	20682510	4480	4480	4480	4480	0
248	20241002	144400	20682510	4480	4480	4480	4480	0
249	20241002	144300	20682510	4480	4480	4480	4480	0
250	20241002	144200	20682510	4480	4480	4480	4480	0
251	20241002	144100	20682510	4480	4480	4480	4480	0
252	20241002	144000	20682510	4480	4480	4480	4480	0
253	20241002	143900	20682510	4480	4480	4480	4480	0
254	20241002	143800	20682510	4480	4480	4480	4480	1
255	20241002	143700	20678030	4430	4430	4430	4430	0
256	20241002	143600	20678030	4430	4430	4430	4430	0
257	20241002	143500	20678030	4430	4430	4430	4430	38
258	20241002	143400	20509690	4430	4450	4450	4425	163
259	20241002	143300	19787120	4480	4480	4480	4480	0
260	20241002	143200	19787120	4480	4480	4480	4480	0
261	20241002	143100	19787120	4480	4480	4480	4480	0
262	20241002	143000	19787120	4480	4480	4480	4480	0
263	20241002	142900	19787120	4480	4480	4480	4480	0
264	20241002	142800	19787120	4480	4480	4480	4480	0
265	20241002	142700	19787120	4480	4480	4480	4480	0
266	20241002	142600	19787120	4480	4480	4480	4480	0
267	20241002	142500	19787120	4480	4480	4480	4480	0
268	20241002	142400	19787120	4480	4480	4480	4480	1
269	20241002	142300	19782640	4445	4445	4445	4445	0
270	20241002	142200	19782640	4445	4445	4445	4445	0
271	20241002	142100	19782640	4445	4445	4445	4445	0
272	20241002	142000	19782640	4445	4445	4445	4445	0
273	20241002	141900	19782640	4445	4445	4445	4445	0
274	20241002	141800	19782640	4445	4445	4445	4445	0
275	20241002	141700	19782640	4445	4445	4445	4445	0
276	20241002	141600	19782640	4445	4445	4445	4445	0
277	20241002	141500	19782640	4445	4445	4445	4445	0
278	20241002	141400	19782640	4445	4445	4445	4445	0
279	20241002	141300	19782640	4445	4445	4445	4445	0
280	20241002	141200	19782640	4445	4445	4445	4445	0
281	20241002	141100	19782640	4445	4445	4445	4445	0
282	20241002	141000	19782640	4445	4445	4445	4445	0
283	20241002	140900	19782640	4445	4445	4445	4445	0
284	20241002	140800	19782640	4445	4445	4445	4445	0
285	20241002	140700	19782640	4445	4445	4445	4445	0
286	20241002	140600	19782640	4445	4445	4445	4445	0
287	20241002	140500	19782640	4445	4445	4445	4445	0
288	20241002	140400	19782640	4445	4445	4445	4445	0
289	20241002	140300	19782640	4445	4445	4445	4445	0
290	20241002	140200	19782640	4445	4445	4445	4445	0
291	20241002	140100	19782640	4445	4445	4445	4445	82
292	20241002	140000	19418150	4445	4445	4445	4445	280
293	20241002	135900	18173550	4445	4445	4500	4445	825
294	20241002	135800	14504670	4440	4440	4440	4440	0
295	20241002	135700	14504670	4440	4440	4440	4440	0
296	20241002	135600	14504670	4440	4440	4440	4440	0
297	20241002	135500	14504670	4440	4440	4440	4440	0
298	20241002	135400	14504670	4440	4440	4440	4440	0
299	20241002	135300	14504670	4440	4440	4440	4440	0
300	20241002	135200	14504670	4440	4440	4440	4440	0
301	20241002	135100	14504670	4440	4440	4440	4440	0
302	20241002	135000	14504670	4440	4440	4440	4440	0
303	20241002	134900	14504670	4440	4440	4440	4440	0
304	20241002	134800	14504670	4440	4440	4440	4440	0
305	20241002	134700	14504670	4440	4440	4440	4440	0
306	20241002	134600	14504670	4440	4440	4440	4440	0
307	20241002	134500	14504670	4440	4440	4440	4440	0
308	20241002	134400	14504670	4440	4440	4440	4440	0
309	20241002	134300	14504670	4440	4440	4440	4440	0
310	20241002	134200	14504670	4440	4440	4440	4440	0
311	20241002	134100	14504670	4440	4440	4440	4440	5
312	20241002	134000	14482470	4445	4445	4445	4445	0
313	20241002	133900	14482470	4445	4445	4445	4445	0
314	20241002	133800	14482470	4445	4445	4445	4445	0
315	20241002	133700	14482470	4445	4445	4445	4445	0
316	20241002	133600	14482470	4445	4445	4445	4445	0
317	20241002	133500	14482470	4445	4445	4445	4445	0
318	20241002	133400	14482470	4445	4445	4445	4445	0
319	20241002	133300	14482470	4445	4445	4445	4445	0
320	20241002	133200	14482470	4445	4445	4445	4445	0
321	20241002	133100	14482470	4445	4445	4445	4445	0
322	20241002	133000	14482470	4445	4445	4445	4445	0
323	20241002	132900	14482470	4445	4445	4445	4445	0
324	20241002	132800	14482470	4445	4445	4445	4445	0
325	20241002	132700	14482470	4445	4445	4445	4445	0
326	20241002	132600	14482470	4445	4445	4445	4445	0
327	20241002	132500	14482470	4445	4445	4445	4445	0
328	20241002	132400	14482470	4445	4445	4445	4445	24
329	20241002	132300	14375790	4445	4445	4445	4445	122
330	20241002	132200	13833500	4445	4445	4445	4445	100
331	20241002	132100	13389000	4445	4445	4445	4445	0
332	20241002	132000	13389000	4445	4445	4445	4445	0
333	20241002	131900	13389000	4445	4445	4445	4445	0
334	20241002	131800	13389000	4445	4445	4445	4445	0
335	20241002	131700	13389000	4445	4445	4445	4445	0
336	20241002	131600	13389000	4445	4445	4445	4445	0
337	20241002	131500	13389000	4445	4445	4445	4445	0
338	20241002	131400	13389000	4445	4445	4445	4445	0
339	20241002	131300	13389000	4445	4445	4445	4445	0
340	20241002	131200	13389000	4445	4445	4445	4445	0
341	20241002	131100	13389000	4445	4445	4445	4445	0
342	20241002	131000	13389000	4445	4445	4445	4445	0
343	20241002	130900	13389000	4445	4445	4445	4445	0
344	20241002	130800	13389000	4445	4445	4445	4445	0
345	20241002	130700	13389000	4445	4445	4445	4445	0
346	20241002	130600	13389000	4445	4445	4445	4445	0
347	20241002	130500	13389000	4445	4445	4445	4445	0
348	20241002	130400	13389000	4445	4445	4445	4445	0
349	20241002	130300	13389000	4445	4445	4445	4445	0
350	20241002	130200	13389000	4445	4445	4445	4445	0
351	20241002	130100	13389000	4445	4445	4445	4445	0
352	20241002	130000	13389000	4445	4445	4445	4445	0
353	20241002	125900	13389000	4445	4445	4445	4445	0
354	20241002	125800	13389000	4445	4445	4445	4445	0
355	20241002	125700	13389000	4445	4445	4445	4445	0
356	20241002	125600	13389000	4445	4445	4445	4445	0
357	20241002	125500	13389000	4445	4445	4445	4445	0
358	20241002	125400	13389000	4445	4445	4445	4445	0
359	20241002	125300	13389000	4445	4445	4445	4445	0
360	20241002	125200	13389000	4445	4445	4445	4445	0
361	20241002	125100	13389000	4445	4445	4445	4445	0
362	20241002	125000	13389000	4445	4445	4445	4445	0
363	20241002	124900	13389000	4445	4445	4445	4445	0
364	20241002	124800	13389000	4445	4445	4445	4445	0
365	20241002	124700	13389000	4445	4445	4445	4445	0
366	20241002	124600	13389000	4445	4445	4445	4445	0
367	20241002	124500	13389000	4445	4445	4445	4445	0
368	20241002	124400	13389000	4445	4445	4445	4445	0
369	20241002	124300	13389000	4445	4445	4445	4445	0
370	20241002	124200	13389000	4445	4445	4445	4445	0
371	20241002	124100	13389000	4445	4445	4445	4445	0
372	20241002	124000	13389000	4445	4445	4445	4445	0
373	20241002	123900	13389000	4445	4445	4445	4445	0
374	20241002	123800	13389000	4445	4445	4445	4445	0
375	20241002	123700	13389000	4445	4445	4445	4445	0
376	20241002	123600	13389000	4445	4445	4445	4445	0
377	20241002	123500	13389000	4445	4445	4445	4445	0
378	20241002	123400	13389000	4445	4445	4445	4445	0
379	20241002	123300	13389000	4445	4445	4445	4445	0
380	20241002	123200	13389000	4445	4445	4445	4445	0
381	20241002	123100	13389000	4445	4445	4445	4445	0
382	20241002	123000	13389000	4445	4445	4445	4445	0
383	20241002	122900	13389000	4445	4445	4445	4445	0
384	20241002	122800	13389000	4445	4445	4445	4445	0
385	20241002	122700	13389000	4445	4445	4445	4445	0
386	20241002	122600	13389000	4445	4445	4445	4445	0
387	20241002	122500	13389000	4445	4445	4445	4445	18
388	20241002	122400	13308990	4460	4460	4460	4460	0
389	20241002	122300	13308990	4460	4460	4460	4460	0
390	20241002	122200	13308990	4460	4460	4460	4460	0
391	20241002	122100	13308990	4460	4460	4460	4460	0
392	20241002	122000	13308990	4460	4460	4460	4460	0
393	20241002	121900	13308990	4460	4460	4460	4460	10
394	20241002	121800	13264390	4460	4460	4460	4460	0
395	20241002	121700	13264390	4460	4460	4460	4460	0
396	20241002	121600	13264390	4460	4460	4460	4460	0
397	20241002	121500	13264390	4460	4460	4460	4460	0
398	20241002	121400	13264390	4460	4460	4460	4460	0
399	20241002	121300	13264390	4460	4460	4460	4460	0
400	20241002	121200	13264390	4460	4460	4460	4460	0
401	20241002	121100	13264390	4460	4460	4460	4460	0
402	20241002	121000	13264390	4460	4460	4460	4460	0
403	20241002	120900	13264390	4460	4460	4460	4460	0
404	20241002	120800	13264390	4460	4460	4460	4460	0
405	20241002	120700	13264390	4460	4460	4460	4460	0
406	20241002	120600	13264390	4460	4460	4460	4460	0
407	20241002	120500	13264390	4460	4460	4460	4460	0
408	20241002	120400	13264390	4460	4460	4460	4460	0
409	20241002	120300	13264390	4460	4460	4460	4460	0
410	20241002	120200	13264390	4460	4460	4460	4460	0
411	20241002	120100	13264390	4460	4460	4460	4460	0
412	20241002	120000	13264390	4460	4460	4460	4460	0
413	20241002	115900	13264390	4460	4460	4460	4460	0
414	20241002	115800	13264390	4460	4460	4460	4460	0
415	20241002	115700	13264390	4460	4460	4460	4460	0
416	20241002	115600	13264390	4460	4460	4460	4460	0
417	20241002	115500	13264390	4460	4460	4460	4460	0
418	20241002	115400	13264390	4460	4460	4460	4460	0
419	20241002	115300	13264390	4460	4460	4460	4460	0
420	20241002	115200	13264390	4460	4460	4460	4460	0
421	20241002	115100	13264390	4460	4460	4460	4460	0
422	20241002	115000	13264390	4460	4460	4460	4460	0
423	20241002	114900	13264390	4460	4460	4460	4460	0
424	20241002	114800	13264390	4460	4460	4460	4460	0
425	20241002	114700	13264390	4460	4460	4460	4460	0
426	20241002	114600	13264390	4460	4460	4460	4460	0
427	20241002	114500	13264390	4460	4460	4460	4460	0
428	20241002	114400	13264390	4460	4460	4460	4460	0
429	20241002	114300	13264390	4460	4460	4460	4460	0
430	20241002	114200	13264390	4460	4460	4460	4460	0
431	20241002	114100	13264390	4460	4460	4460	4460	10
432	20241002	114000	13219790	4455	4455	4455	4455	4
433	20241002	113900	13201970	4455	4455	4460	4455	37
434	20241002	113800	13037005	4450	4450	4450	4450	7
435	20241002	113700	13005855	4420	4420	4420	4420	0
436	20241002	113600	13005855	4420	4420	4420	4420	0
437	20241002	113500	13005855	4420	4420	4420	4420	0
438	20241002	113400	13005855	4420	4420	4420	4420	0
439	20241002	113300	13005855	4420	4420	4420	4420	0
440	20241002	113200	13005855	4420	4420	4420	4420	0
441	20241002	113100	13005855	4420	4420	4420	4420	0
442	20241002	113000	13005855	4420	4420	4420	4420	0
443	20241002	112900	13005855	4420	4420	4420	4420	0
444	20241002	112800	13005855	4420	4420	4420	4420	0
445	20241002	112700	13005855	4420	4420	4420	4420	0
446	20241002	112600	13005855	4420	4420	4420	4420	0
447	20241002	112500	13005855	4420	4420	4420	4420	0
448	20241002	112400	13005855	4420	4420	4420	4420	0
449	20241002	112300	13005855	4420	4420	4420	4420	0
450	20241002	112200	13005855	4420	4420	4420	4420	0
451	20241002	112100	13005855	4420	4420	4420	4420	0
452	20241002	112000	13005855	4420	4420	4420	4420	0
453	20241002	111900	13005855	4420	4420	4420	4420	0
454	20241002	111800	13005855	4420	4420	4420	4420	0
455	20241002	111700	13005855	4420	4420	4420	4420	0
456	20241002	111600	13005855	4420	4420	4420	4420	0
457	20241002	111500	13005855	4420	4420	4420	4420	0
458	20241002	111400	13005855	4420	4420	4420	4420	0
459	20241002	111300	13005855	4420	4420	4420	4420	0
460	20241002	111200	13005855	4420	4420	4420	4420	0
461	20241002	111100	13005855	4420	4420	4420	4420	0
462	20241002	111000	13005855	4420	4420	4420	4420	271
463	20241002	110900	11808035	4420	4475	4505	4420	235
464	20241002	110800	10751440	4485	4485	4485	4485	0
465	20241002	110700	10751440	4485	4485	4485	4485	0
466	20241002	110600	10751440	4485	4485	4485	4485	0
467	20241002	110500	10751440	4485	4485	4485	4485	0
468	20241002	110400	10751440	4485	4485	4485	4485	0
469	20241002	110300	10751440	4485	4485	4485	4485	0
470	20241002	110200	10751440	4485	4485	4485	4485	0
471	20241002	110100	10751440	4485	4485	4485	4485	0
472	20241002	110000	10751440	4485	4485	4485	4485	1
473	20241002	105900	10746955	4415	4415	4415	4415	0
474	20241002	105800	10746955	4415	4415	4415	4415	0
475	20241002	105700	10746955	4415	4415	4415	4415	0
476	20241002	105600	10746955	4415	4415	4415	4415	0
477	20241002	105500	10746955	4415	4415	4415	4415	0
478	20241002	105400	10746955	4415	4415	4415	4415	0
479	20241002	105300	10746955	4415	4415	4415	4415	0
480	20241002	105200	10746955	4415	4415	4415	4415	0
481	20241002	105100	10746955	4415	4415	4415	4415	0
482	20241002	105000	10746955	4415	4415	4415	4415	0
483	20241002	104900	10746955	4415	4415	4415	4415	0
484	20241002	104800	10746955	4415	4415	4415	4415	0
485	20241002	104700	10746955	4415	4415	4415	4415	0
486	20241002	104600	10746955	4415	4415	4415	4415	0
487	20241002	104500	10746955	4415	4415	4415	4415	0
488	20241002	104400	10746955	4415	4415	4415	4415	0
489	20241002	104300	10746955	4415	4415	4415	4415	0
490	20241002	104200	10746955	4415	4415	4415	4415	0
491	20241002	104100	10746955	4415	4415	4415	4415	0
492	20241002	104000	10746955	4415	4415	4415	4415	0
493	20241002	103900	10746955	4415	4415	4415	4415	0
494	20241002	103800	10746955	4415	4415	4415	4415	0
495	20241002	103700	10746955	4415	4415	4415	4415	0
496	20241002	103600	10746955	4415	4415	4415	4415	0
497	20241002	103500	10746955	4415	4415	4415	4415	17
498	20241002	103400	10671900	4505	4505	4505	4505	0
499	20241002	103300	10671900	4505	4505	4505	4505	0
500	20241002	103200	10671900	4505	4505	4505	4505	0
501	20241002	103100	10671900	4505	4505	4505	4505	0
502	20241002	103000	10671900	4505	4505	4505	4505	0
503	20241002	102900	10671900	4505	4505	4505	4505	0
504	20241002	102800	10671900	4505	4505	4505	4505	0
505	20241002	102700	10671900	4505	4505	4505	4505	0
506	20241002	102600	10671900	4505	4505	4505	4505	0
507	20241002	102500	10671900	4505	4505	4505	4505	0
508	20241002	102400	10671900	4505	4505	4505	4505	0
509	20241002	102300	10671900	4505	4505	4505	4505	0
510	20241002	102200	10671900	4505	4505	4505	4505	0
511	20241002	102100	10671900	4505	4505	4505	4505	0
512	20241002	102000	10671900	4505	4505	4505	4505	0
513	20241002	101900	10671900	4505	4505	4505	4505	0
514	20241002	101800	10671900	4505	4505	4505	4505	0
515	20241002	101700	10671900	4505	4505	4505	4505	0
516	20241002	101600	10671900	4505	4505	4505	4505	0
517	20241002	101500	10671900	4505	4505	4505	4505	0
518	20241002	101400	10671900	4505	4505	4505	4505	0
519	20241002	101300	10671900	4505	4445	4505	4445	221
520	20241002	101200	9679995	4505	4505	4505	4505	0
521	20241002	101100	9679995	4505	4505	4505	4505	0
522	20241002	101000	9679995	4505	4505	4505	4505	0
523	20241002	100900	9679995	4505	4505	4505	4505	0
524	20241002	100800	9679995	4505	4505	4505	4505	0
525	20241002	100700	9679995	4505	4505	4505	4505	0
526	20241002	100600	9679995	4505	4505	4505	4505	0
527	20241002	100500	9679995	4505	4505	4505	4505	0
528	20241002	100400	9679995	4505	4505	4505	4505	0
529	20241002	100300	9679995	4505	4505	4505	4505	0
530	20241002	100200	9679995	4505	4505	4505	4505	0
531	20241002	100100	9679995	4505	4505	4505	4505	1
532	20241002	100000	9675490	4450	4450	4450	4450	1
533	20241002	095900	9671040	4380	4380	4380	4380	0
534	20241002	095800	9671040	4380	4380	4380	4380	0
535	20241002	095700	9671040	4380	4380	4380	4380	0
536	20241002	095600	9671040	4380	4380	4380	4380	0
537	20241002	095500	9671040	4380	4380	4380	4380	0
538	20241002	095400	9671040	4380	4380	4380	4380	0
539	20241002	095300	9671040	4380	4380	4380	4380	0
540	20241002	095200	9671040	4380	4380	4380	4380	0
541	20241002	095100	9671040	4380	4380	4380	4380	0
542	20241002	095000	9671040	4380	4380	4380	4380	0
543	20241002	094900	9671040	4380	4380	4380	4380	0
544	20241002	094800	9671040	4380	4380	4380	4380	1
545	20241002	094700	9666660	4380	4380	4380	4380	0
546	20241002	094600	9666660	4380	4415	4415	4380	103
547	20241002	094500	9215400	4425	4425	4425	4425	0
548	20241002	094400	9215400	4425	4425	4425	4425	0
549	20241002	094300	9215400	4425	4425	4425	4425	0
550	20241002	094200	9215400	4425	4425	4425	4425	0
551	20241002	094100	9215400	4425	4425	4425	4425	0
552	20241002	094000	9215400	4425	4425	4425	4425	1
553	20241002	093900	9210975	4425	4425	4425	4425	1
554	20241002	093800	9206550	4425	4425	4425	4425	8
555	20241002	093700	9171150	4425	4425	4425	4425	0
556	20241002	093600	9171150	4425	4390	4425	4390	139
557	20241002	093500	8560310	4390	4390	4390	4390	0
558	20241002	093400	8560310	4390	4390	4390	4390	0
559	20241002	093300	8560310	4390	4390	4390	4390	0
560	20241002	093200	8560310	4390	4390	4390	4390	0
561	20241002	093100	8560310	4390	4390	4390	4390	0
562	20241002	093000	8560310	4390	4390	4390	4390	359
563	20241002	092900	6984300	4380	4380	4380	4380	0
564	20241002	092800	6984300	4380	4380	4380	4380	0
565	20241002	092700	6984300	4380	4380	4380	4380	0
566	20241002	092600	6984300	4380	4380	4380	4380	0
567	20241002	092500	6984300	4380	4380	4380	4380	0
568	20241002	092400	6984300	4380	4380	4380	4380	0
569	20241002	092300	6984300	4380	4380	4380	4380	0
570	20241002	092200	6984300	4380	4380	4380	4380	0
571	20241002	092100	6984300	4380	4380	4380	4380	0
572	20241002	092000	6984300	4380	4380	4380	4380	0
573	20241002	091900	6984300	4380	4380	4380	4380	0
574	20241002	091800	6984300	4380	4380	4380	4380	0
575	20241002	091700	6984300	4380	4380	4380	4380	200
576	20241002	091600	6108300	4380	4380	4380	4380	0
577	20241002	091500	6108300	4380	4390	4390	4380	118
578	20241002	091400	5591255	4380	4380	4380	4380	0
579	20241002	091300	5591255	4380	4380	4380	4380	0
580	20241002	091200	5591255	4380	4380	4380	4380	0
581	20241002	091100	5591255	4380	4380	4380	4380	0
582	20241002	091000	5591255	4380	4380	4380	4380	0
583	20241002	090900	5591255	4380	4380	4380	4380	0
584	20241002	090800	5591255	4380	4380	4380	4380	1
585	20241002	090700	5586875	4390	4390	4390	4390	0
586	20241002	090600	5586875	4390	4390	4390	4390	0
587	20241002	090500	5586875	4390	4390	4390	4390	165
588	20241002	090400	4862525	4400	4400	4400	4400	0
589	20241002	090300	4862525	4400	4425	4425	4400	696
590	20241002	090200	1783275	4425	4425	4425	4425	63
591	20241002	090100	1504500	4425	4425	4425	4425	297
592	20241002	090000	190275	4425	4425	4425	4425	43