KissMeData/024950/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191000	34422125	4160	4160	4160	4160	8
3	20241004	190900	34422125	4160	4160	4160	4160	0
4	20241004	190800	34422125	4160	4160	4160	4160	0
5	20241004	190700	34422125	4160	4160	4160	4160	0
6	20241004	190600	34422125	4160	4160	4160	4160	0
7	20241004	190500	34422125	4160	4160	4160	4160	0
8	20241004	190400	34422125	4160	4160	4160	4160	0
9	20241004	190300	34422125	4160	4160	4160	4160	0
10	20241004	190200	34422125	4160	4160	4160	4160	0
11	20241004	190100	34422125	4160	4160	4160	4160	0
12	20241004	190000	34422125	4160	4160	4160	4160	0
13	20241004	185900	34422125	4160	4160	4160	4160	0
14	20241004	185800	34422125	4160	4160	4160	4160	0
15	20241004	185700	34422125	4160	4160	4160	4160	0
16	20241004	185600	34422125	4160	4160	4160	4160	0
17	20241004	185500	34422125	4160	4160	4160	4160	0
18	20241004	185400	34422125	4160	4160	4160	4160	0
19	20241004	185300	34422125	4160	4160	4160	4160	0
20	20241004	185200	34422125	4160	4160	4160	4160	0
21	20241004	185100	34422125	4160	4160	4160	4160	0
22	20241004	185000	34422125	4160	4160	4160	4160	0
23	20241004	184900	34422125	4160	4160	4160	4160	0
24	20241004	184800	34422125	4160	4160	4160	4160	0
25	20241004	184700	34422125	4160	4160	4160	4160	0
26	20241004	184600	34422125	4160	4160	4160	4160	0
27	20241004	184500	34422125	4160	4160	4160	4160	0
28	20241004	184400	34422125	4160	4160	4160	4160	0
29	20241004	184300	34422125	4160	4160	4160	4160	0
30	20241004	184200	34422125	4160	4160	4160	4160	0
31	20241004	184100	34422125	4160	4160	4160	4160	0
32	20241004	184000	34422125	4160	4160	4160	4160	8
33	20241004	183900	34422125	4160	4160	4160	4160	0
34	20241004	183800	34422125	4160	4160	4160	4160	0
35	20241004	183700	34422125	4160	4160	4160	4160	0
36	20241004	183600	34422125	4160	4160	4160	4160	0
37	20241004	183500	34422125	4160	4160	4160	4160	0
38	20241004	183400	34422125	4160	4160	4160	4160	0
39	20241004	183300	34422125	4160	4160	4160	4160	0
40	20241004	183200	34422125	4160	4160	4160	4160	0
41	20241004	183100	34422125	4160	4160	4160	4160	0
42	20241004	183000	34422125	4160	4160	4160	4160	0
43	20241004	182900	34422125	4160	4160	4160	4160	0
44	20241004	182800	34422125	4160	4160	4160	4160	0
45	20241004	182700	34422125	4160	4160	4160	4160	0
46	20241004	182600	34422125	4160	4160	4160	4160	0
47	20241004	182500	34422125	4160	4160	4160	4160	0
48	20241004	182400	34422125	4160	4160	4160	4160	0
49	20241004	182300	34422125	4160	4160	4160	4160	0
50	20241004	182200	34422125	4160	4160	4160	4160	0
51	20241004	182100	34422125	4160	4160	4160	4160	0
52	20241004	182000	34422125	4160	4160	4160	4160	0
53	20241004	181900	34422125	4160	4160	4160	4160	0
54	20241004	181800	34422125	4160	4160	4160	4160	0
55	20241004	181700	34422125	4160	4160	4160	4160	0
56	20241004	181600	34422125	4160	4160	4160	4160	0
57	20241004	181500	34422125	4160	4160	4160	4160	0
58	20241004	181400	34422125	4160	4160	4160	4160	0
59	20241004	181300	34422125	4160	4160	4160	4160	0
60	20241004	181200	34422125	4160	4160	4160	4160	0
61	20241004	181100	34422125	4160	4160	4160	4160	0
62	20241004	181000	34422125	4160	4160	4160	4160	8
63	20241004	180900	34422125	4160	4160	4160	4160	0
64	20241004	180800	34422125	4160	4160	4160	4160	0
65	20241004	180700	34422125	4160	4160	4160	4160	0
66	20241004	180600	34422125	4160	4160	4160	4160	0
67	20241004	180500	34422125	4160	4160	4160	4160	0
68	20241004	180400	34422125	4160	4160	4160	4160	0
69	20241004	180300	34422125	4160	4160	4160	4160	0
70	20241004	180200	34422125	4160	4160	4160	4160	0
71	20241004	180100	34422125	4160	4160	4160	4160	0
72	20241004	180000	34422125	4160	4160	4160	4160	0
73	20241004	175900	34422125	4160	4160	4160	4160	0
74	20241004	175800	34422125	4160	4160	4160	4160	0
75	20241004	175700	34422125	4160	4160	4160	4160	0
76	20241004	175600	34422125	4160	4160	4160	4160	0
77	20241004	175500	34422125	4160	4160	4160	4160	0
78	20241004	175400	34422125	4160	4160	4160	4160	0
79	20241004	175300	34422125	4160	4160	4160	4160	0
80	20241004	175200	34422125	4160	4160	4160	4160	0
81	20241004	175100	34422125	4160	4160	4160	4160	0
82	20241004	175000	34422125	4160	4160	4160	4160	0
83	20241004	174900	34422125	4160	4160	4160	4160	0
84	20241004	174800	34422125	4160	4160	4160	4160	0
85	20241004	174700	34422125	4160	4160	4160	4160	0
86	20241004	174600	34422125	4160	4160	4160	4160	0
87	20241004	174500	34422125	4160	4160	4160	4160	0
88	20241004	174400	34422125	4160	4160	4160	4160	0
89	20241004	174300	34422125	4160	4160	4160	4160	0
90	20241004	174200	34422125	4160	4160	4160	4160	0
91	20241004	174100	34422125	4160	4160	4160	4160	0
92	20241004	174000	34422125	4160	4160	4160	4160	8
93	20241004	173900	34422125	4160	4160	4160	4160	0
94	20241004	173800	34422125	4160	4160	4160	4160	0
95	20241004	173700	34422125	4160	4160	4160	4160	0
96	20241004	173600	34422125	4160	4160	4160	4160	0
97	20241004	173500	34422125	4160	4160	4160	4160	0
98	20241004	173400	34422125	4160	4160	4160	4160	0
99	20241004	173300	34422125	4160	4160	4160	4160	0
100	20241004	173200	34422125	4160	4160	4160	4160	0
101	20241004	173100	34422125	4160	4160	4160	4160	0
102	20241004	173000	34422125	4160	4160	4160	4160	0
103	20241004	172900	34422125	4160	4160	4160	4160	0
104	20241004	172800	34422125	4160	4160	4160	4160	0
105	20241004	172700	34422125	4160	4160	4160	4160	0
106	20241004	172600	34422125	4160	4160	4160	4160	0
107	20241004	172500	34422125	4160	4160	4160	4160	0
108	20241004	172400	34422125	4160	4160	4160	4160	0
109	20241004	172300	34422125	4160	4160	4160	4160	0
110	20241004	172200	34422125	4160	4160	4160	4160	0
111	20241004	172100	34422125	4160	4160	4160	4160	0
112	20241004	172000	34422125	4160	4160	4160	4160	0
113	20241004	171900	34422125	4160	4160	4160	4160	0
114	20241004	171800	34422125	4160	4160	4160	4160	0
115	20241004	171700	34422125	4160	4160	4160	4160	0
116	20241004	171600	34422125	4160	4160	4160	4160	0
117	20241004	171500	34422125	4160	4160	4160	4160	0
118	20241004	171400	34422125	4160	4160	4160	4160	0
119	20241004	171300	34422125	4160	4160	4160	4160	0
120	20241004	171200	34422125	4160	4160	4160	4160	0
121	20241004	171100	34422125	4160	4160	4160	4160	0
122	20241004	171000	34422125	4160	4160	4160	4160	8
123	20241004	170900	34422125	4160	4160	4160	4160	0
124	20241004	170800	34422125	4160	4160	4160	4160	0
125	20241004	170700	34422125	4160	4160	4160	4160	0
126	20241004	170600	34422125	4160	4160	4160	4160	0
127	20241004	170500	34422125	4160	4160	4160	4160	0
128	20241004	170400	34422125	4160	4160	4160	4160	0
129	20241004	170300	34422125	4160	4160	4160	4160	0
130	20241004	170200	34422125	4160	4160	4160	4160	0
131	20241004	170100	34422125	4160	4160	4160	4160	0
132	20241004	170000	34422125	4160	4160	4160	4160	0
133	20241004	165900	34422125	4160	4160	4160	4160	0
134	20241004	165800	34422125	4160	4160	4160	4160	0
135	20241004	165700	34422125	4160	4160	4160	4160	0
136	20241004	165600	34422125	4160	4160	4160	4160	0
137	20241004	165500	34422125	4160	4160	4160	4160	0
138	20241004	165400	34422125	4160	4160	4160	4160	0
139	20241004	165300	34422125	4160	4160	4160	4160	0
140	20241004	165200	34422125	4160	4160	4160	4160	0
141	20241004	165100	34422125	4160	4160	4160	4160	0
142	20241004	165000	34422125	4160	4160	4160	4160	0
143	20241004	164900	34422125	4160	4160	4160	4160	0
144	20241004	164800	34422125	4160	4160	4160	4160	0
145	20241004	164700	34422125	4160	4160	4160	4160	0
146	20241004	164600	34422125	4160	4160	4160	4160	0
147	20241004	164500	34422125	4160	4160	4160	4160	0
148	20241004	164400	34422125	4160	4160	4160	4160	0
149	20241004	164300	34422125	4160	4160	4160	4160	0
150	20241004	164200	34422125	4160	4160	4160	4160	0
151	20241004	164100	34422125	4160	4160	4160	4160	0
152	20241004	164000	34422125	4160	4160	4160	4160	8
153	20241004	163900	34422125	4160	4160	4160	4160	0
154	20241004	163800	34422125	4160	4160	4160	4160	0
155	20241004	163700	34422125	4160	4160	4160	4160	0
156	20241004	163600	34422125	4160	4160	4160	4160	0
157	20241004	163500	34422125	4160	4160	4160	4160	0
158	20241004	163400	34422125	4160	4160	4160	4160	0
159	20241004	163300	34422125	4160	4160	4160	4160	0
160	20241004	163200	34422125	4160	4160	4160	4160	0
161	20241004	163100	34422125	4160	4160	4160	4160	0
162	20241004	163000	34422125	4160	4160	4160	4160	0
163	20241004	162900	34422125	4160	4160	4160	4160	0
164	20241004	162800	34422125	4160	4160	4160	4160	0
165	20241004	162700	34422125	4160	4160	4160	4160	0
166	20241004	162600	34422125	4160	4160	4160	4160	0
167	20241004	162500	34422125	4160	4160	4160	4160	0
168	20241004	162400	34422125	4160	4160	4160	4160	0
169	20241004	162300	34422125	4160	4160	4160	4160	0
170	20241004	162200	34422125	4160	4160	4160	4160	0
171	20241004	162100	34422125	4160	4160	4160	4160	0
172	20241004	162000	34422125	4160	4160	4160	4160	0
173	20241004	161900	34422125	4160	4160	4160	4160	0
174	20241004	161800	34422125	4160	4160	4160	4160	0
175	20241004	161700	34422125	4160	4160	4160	4160	0
176	20241004	161600	34422125	4160	4160	4160	4160	0
177	20241004	161500	34422125	4160	4160	4160	4160	0
178	20241004	161400	34422125	4160	4160	4160	4160	0
179	20241004	161300	34422125	4160	4160	4160	4160	0
180	20241004	161200	34422125	4160	4160	4160	4160	0
181	20241004	161100	34422125	4160	4160	4160	4160	0
182	20241004	161000	34422125	4160	4160	4160	4160	8
183	20241004	160900	34422125	4160	4160	4160	4160	0
184	20241004	160800	34422125	4160	4160	4160	4160	0
185	20241004	160700	34422125	4160	4160	4160	4160	0
186	20241004	160600	34422125	4160	4160	4160	4160	0
187	20241004	160500	34422125	4160	4160	4160	4160	0
188	20241004	160400	34422125	4160	4160	4160	4160	0
189	20241004	160300	34422125	4160	4160	4160	4160	0
190	20241004	160200	34422125	4160	4160	4160	4160	0
191	20241004	160100	34422125	4160	4160	4160	4160	0
192	20241004	160000	34422125	4160	4160	4160	4160	0
193	20241004	155900	34422125	4160	4160	4160	4160	0
194	20241004	155800	34422125	4160	4160	4160	4160	0
195	20241004	155700	34422125	4160	4160	4160	4160	0
196	20241004	155600	34422125	4160	4160	4160	4160	0
197	20241004	155500	34422125	4160	4160	4160	4160	0
198	20241004	155400	34422125	4160	4160	4160	4160	0
199	20241004	155300	34422125	4160	4160	4160	4160	0
200	20241004	155200	34422125	4160	4160	4160	4160	0
201	20241004	155100	34422125	4160	4160	4160	4160	0
202	20241004	155000	34422125	4160	4160	4160	4160	0
203	20241004	154900	34422125	4160	4160	4160	4160	0
204	20241004	154800	34422125	4160	4160	4160	4160	0
205	20241004	154700	34422125	4160	4160	4160	4160	0
206	20241004	154600	34422125	4160	4160	4160	4160	0
207	20241004	154500	34422125	4160	4160	4160	4160	0
208	20241004	154400	34422125	4160	4160	4160	4160	0
209	20241004	154300	34422125	4160	4160	4160	4160	0
210	20241004	154200	34422125	4160	4160	4160	4160	0
211	20241004	154100	34422125	4160	4160	4160	4160	0
212	20241004	154000	34422125	4160	4160	4160	4160	8
213	20241004	153900	34422125	4160	4160	4160	4160	0
214	20241004	153800	34422125	4160	4160	4160	4160	0
215	20241004	153700	34422125	4160	4160	4160	4160	0
216	20241004	153600	34422125	4160	4160	4160	4160	0
217	20241004	153500	34422125	4160	4160	4160	4160	0
218	20241004	153400	34422125	4160	4160	4160	4160	0
219	20241004	153300	34422125	4160	4160	4160	4160	0
220	20241004	153200	34422125	4160	4160	4160	4160	0
221	20241004	153100	34422125	4160	4160	4160	4160	0
222	20241004	153000	34422125	4160	4160	4160	4160	8
223	20241004	152900	34388845	4155	4155	4155	4155	0
224	20241004	152800	34388845	4155	4155	4155	4155	0
225	20241004	152700	34388845	4155	4155	4155	4155	0
226	20241004	152600	34388845	4155	4155	4155	4155	0
227	20241004	152500	34388845	4155	4155	4155	4155	0
228	20241004	152400	34388845	4155	4155	4155	4155	0
229	20241004	152300	34388845	4155	4155	4155	4155	0
230	20241004	152200	34388845	4155	4155	4155	4155	0
231	20241004	152100	34388845	4155	4155	4155	4155	0
232	20241004	152000	34388845	4155	4155	4155	4155	0
233	20241004	151900	34388845	4155	4155	4155	4155	0
234	20241004	151800	34388845	4155	4155	4155	4155	0
235	20241004	151700	34388845	4155	4155	4155	4155	0
236	20241004	151600	34388845	4155	4155	4155	4155	0
237	20241004	151500	34388845	4155	4155	4155	4155	2
238	20241004	151400	34380535	4155	4155	4155	4155	0
239	20241004	151300	34380535	4155	4155	4155	4155	0
240	20241004	151200	34380535	4155	4155	4155	4155	0
241	20241004	151100	34380535	4155	4155	4155	4155	0
242	20241004	151000	34380535	4155	4155	4155	4155	0
243	20241004	150900	34380535	4155	4155	4155	4155	0
244	20241004	150800	34380535	4155	4155	4155	4155	0
245	20241004	150700	34380535	4155	4155	4155	4155	1
246	20241004	150600	34376380	4150	4150	4150	4150	0
247	20241004	150500	34376380	4150	4150	4150	4150	0
248	20241004	150400	34376380	4150	4150	4150	4150	29
249	20241004	150300	34256030	4150	4150	4150	4150	0
250	20241004	150200	34256030	4150	4150	4150	4150	0
251	20241004	150100	34256030	4150	4150	4150	4150	1
252	20241004	150000	34251880	4150	4150	4150	4150	0
253	20241004	145900	34251880	4150	4150	4150	4150	0
254	20241004	145800	34251880	4150	4150	4150	4150	0
255	20241004	145700	34251880	4150	4150	4150	4150	0
256	20241004	145600	34251880	4150	4150	4150	4150	0
257	20241004	145500	34251880	4150	4150	4150	4150	0
258	20241004	145400	34251880	4150	4150	4150	4150	0
259	20241004	145300	34251880	4150	4150	4150	4150	0
260	20241004	145200	34251880	4150	4150	4150	4150	0
261	20241004	145100	34251880	4150	4150	4150	4150	0
262	20241004	145000	34251880	4150	4150	4150	4150	100
263	20241004	144900	33836880	4140	4140	4140	4140	0
264	20241004	144800	33836880	4140	4140	4140	4140	0
265	20241004	144700	33836880	4140	4140	4140	4140	0
266	20241004	144600	33836880	4140	4140	4140	4140	0
267	20241004	144500	33836880	4140	4140	4140	4140	0
268	20241004	144400	33836880	4140	4140	4140	4140	0
269	20241004	144300	33836880	4140	4140	4140	4140	0
270	20241004	144200	33836880	4140	4140	4140	4140	0
271	20241004	144100	33836880	4140	4140	4140	4140	30
272	20241004	144000	33712680	4140	4140	4140	4140	0
273	20241004	143900	33712680	4140	4140	4140	4140	323
274	20241004	143800	32375460	4175	4175	4175	4175	0
275	20241004	143700	32375460	4175	4175	4175	4175	0
276	20241004	143600	32375460	4175	4145	4175	4145	900
277	20241004	143500	28636210	4140	4140	4140	4140	0
278	20241004	143400	28636210	4140	4140	4140	4140	0
279	20241004	143300	28636210	4140	4140	4140	4140	0
280	20241004	143200	28636210	4140	4140	4140	4140	0
281	20241004	143100	28636210	4140	4140	4140	4140	0
282	20241004	143000	28636210	4140	4140	4140	4140	1
283	20241004	142900	28632070	4140	4140	4140	4140	0
284	20241004	142800	28632070	4140	4140	4140	4140	0
285	20241004	142700	28632070	4140	4140	4140	4140	0
286	20241004	142600	28632070	4140	4140	4140	4140	0
287	20241004	142500	28632070	4140	4140	4140	4140	0
288	20241004	142400	28632070	4140	4140	4140	4140	0
289	20241004	142300	28632070	4140	4140	4140	4140	0
290	20241004	142200	28632070	4140	4140	4140	4140	0
291	20241004	142100	28632070	4140	4140	4140	4140	0
292	20241004	142000	28632070	4140	4140	4140	4140	120
293	20241004	141900	28135270	4135	4135	4135	4135	0
294	20241004	141800	28135270	4135	4135	4135	4135	4
295	20241004	141700	28118730	4140	4140	4140	4140	100
296	20241004	141600	27704730	4140	4140	4140	4140	0
297	20241004	141500	27704730	4140	4140	4140	4140	0
298	20241004	141400	27704730	4140	4140	4140	4140	0
299	20241004	141300	27704730	4140	4140	4140	4140	0
300	20241004	141200	27704730	4140	4140	4140	4140	100
301	20241004	141100	27290730	4140	4140	4140	4140	1
302	20241004	141000	27286590	4135	4135	4135	4135	2
303	20241004	140900	27278320	4135	4135	4135	4135	0
304	20241004	140800	27278320	4135	4135	4135	4135	0
305	20241004	140700	27278320	4135	4135	4135	4135	0
306	20241004	140600	27278320	4135	4135	4135	4135	0
307	20241004	140500	27278320	4135	4135	4135	4135	0
308	20241004	140400	27278320	4135	4135	4135	4135	9
309	20241004	140300	27241105	4135	4135	4135	4135	0
310	20241004	140200	27241105	4135	4135	4135	4135	0
311	20241004	140100	27241105	4135	4135	4135	4135	0
312	20241004	140000	27241105	4135	4135	4135	4135	0
313	20241004	135900	27241105	4135	4135	4135	4135	1
314	20241004	135800	27236970	4135	4135	4135	4135	0
315	20241004	135700	27236970	4135	4135	4135	4135	0
316	20241004	135600	27236970	4135	4135	4135	4135	30
317	20241004	135500	27112920	4140	4140	4140	4140	96
318	20241004	135400	26715480	4130	4130	4130	4130	0
319	20241004	135300	26715480	4130	4130	4130	4130	0
320	20241004	135200	26715480	4130	4130	4130	4130	0
321	20241004	135100	26715480	4130	4130	4130	4130	0
322	20241004	135000	26715480	4130	4130	4130	4130	6
323	20241004	134900	26690700	4135	4135	4135	4135	0
324	20241004	134800	26690700	4135	4135	4135	4135	45
325	20241004	134700	26504625	4135	4135	4135	4135	0
326	20241004	134600	26504625	4135	4135	4135	4135	50
327	20241004	134500	26297875	4135	4135	4135	4135	0
328	20241004	134400	26297875	4135	4135	4135	4135	0
329	20241004	134300	26297875	4135	4135	4135	4135	0
330	20241004	134200	26297875	4135	4135	4135	4135	0
331	20241004	134100	26297875	4135	4135	4135	4135	0
332	20241004	134000	26297875	4135	4135	4135	4135	2
333	20241004	133900	26289605	4135	4135	4135	4135	0
334	20241004	133800	26289605	4135	4135	4135	4135	0
335	20241004	133700	26289605	4135	4135	4135	4135	0
336	20241004	133600	26289605	4135	4140	4140	4135	490
337	20241004	133500	24262955	4140	4140	4140	4140	0
338	20241004	133400	24262955	4140	4140	4140	4140	0
339	20241004	133300	24262955	4140	4140	4140	4140	0
340	20241004	133200	24262955	4140	4140	4140	4140	1
341	20241004	133100	24258815	4140	4140	4140	4140	0
342	20241004	133000	24258815	4140	4140	4140	4140	2
343	20241004	132900	24250535	4135	4135	4135	4135	0
344	20241004	132800	24250535	4135	4135	4135	4135	1
345	20241004	132700	24246400	4140	4140	4140	4140	1
346	20241004	132600	24242260	4140	4140	4140	4140	0
347	20241004	132500	24242260	4140	4140	4140	4140	0
348	20241004	132400	24242260	4140	4140	4140	4140	1
349	20241004	132300	24238120	4140	4140	4140	4140	0
350	20241004	132200	24238120	4140	4140	4140	4140	1
351	20241004	132100	24233980	4140	4140	4140	4140	0
352	20241004	132000	24233980	4140	4140	4140	4140	242
353	20241004	131900	23232100	4145	4145	4145	4145	0
354	20241004	131800	23232100	4145	4145	4145	4145	2
355	20241004	131700	23223810	4145	4145	4145	4145	0
356	20241004	131600	23223810	4145	4145	4145	4145	10
357	20241004	131500	23182360	4145	4145	4145	4145	4
358	20241004	131400	23165780	4145	4145	4145	4145	10
359	20241004	131300	23124330	4145	4145	4145	4145	10
360	20241004	131200	23082880	4145	4145	4145	4145	0
361	20241004	131100	23082880	4145	4145	4145	4145	179
362	20241004	131000	22340925	4145	4145	4145	4145	0
363	20241004	130900	22340925	4145	4145	4145	4145	0
364	20241004	130800	22340925	4145	4145	4145	4145	1
365	20241004	130700	22336780	4150	4150	4150	4150	6
366	20241004	130600	22311880	4150	4150	4150	4150	0
367	20241004	130500	22311880	4150	4150	4150	4150	0
368	20241004	130400	22311880	4150	4150	4150	4150	0
369	20241004	130300	22311880	4150	4150	4150	4150	10
370	20241004	130200	22270380	4150	4150	4150	4150	26
371	20241004	130100	22162480	4145	4145	4145	4145	0
372	20241004	130000	22162480	4145	4145	4145	4145	22
373	20241004	125900	22071290	4145	4145	4145	4145	50
374	20241004	125800	21864040	4145	4145	4145	4145	50
375	20241004	125700	21656790	4145	4145	4145	4145	20
376	20241004	125600	21573890	4145	4145	4145	4145	0
377	20241004	125500	21573890	4145	4145	4145	4145	0
378	20241004	125400	21573890	4145	4145	4145	4145	0
379	20241004	125300	21573890	4145	4145	4145	4145	0
380	20241004	125200	21573890	4145	4145	4145	4145	1
381	20241004	125100	21569745	4145	4145	4145	4145	0
382	20241004	125000	21569745	4145	4145	4145	4145	0
383	20241004	124900	21569745	4145	4145	4145	4145	0
384	20241004	124800	21569745	4145	4145	4145	4145	0
385	20241004	124700	21569745	4145	4145	4145	4145	0
386	20241004	124600	21569745	4145	4145	4145	4145	0
387	20241004	124500	21569745	4145	4145	4145	4145	0
388	20241004	124400	21569745	4145	4145	4145	4145	0
389	20241004	124300	21569745	4145	4145	4145	4145	0
390	20241004	124200	21569745	4145	4145	4145	4145	0
391	20241004	124100	21569745	4145	4145	4145	4145	0
392	20241004	124000	21569745	4145	4145	4145	4145	0
393	20241004	123900	21569745	4145	4145	4145	4145	0
394	20241004	123800	21569745	4145	4145	4145	4145	1
395	20241004	123700	21565600	4140	4140	4140	4140	0
396	20241004	123600	21565600	4140	4140	4140	4140	0
397	20241004	123500	21565600	4140	4140	4140	4140	0
398	20241004	123400	21565600	4140	4140	4140	4140	0
399	20241004	123300	21565600	4140	4140	4140	4140	0
400	20241004	123200	21565600	4140	4140	4140	4140	0
401	20241004	123100	21565600	4140	4140	4140	4140	0
402	20241004	123000	21565600	4140	4140	4140	4140	0
403	20241004	122900	21565600	4140	4140	4140	4140	2
404	20241004	122800	21557320	4145	4145	4145	4145	0
405	20241004	122700	21557320	4145	4145	4145	4145	0
406	20241004	122600	21557320	4145	4145	4145	4145	0
407	20241004	122500	21557320	4145	4145	4145	4145	0
408	20241004	122400	21557320	4145	4145	4145	4145	0
409	20241004	122300	21557320	4145	4145	4145	4145	2
410	20241004	122200	21549030	4145	4145	4145	4145	0
411	20241004	122100	21549030	4145	4145	4145	4145	0
412	20241004	122000	21549030	4145	4145	4145	4145	0
413	20241004	121900	21549030	4145	4145	4145	4145	0
414	20241004	121800	21549030	4145	4145	4145	4145	30
415	20241004	121700	21424680	4145	4145	4145	4145	20
416	20241004	121600	21341780	4145	4145	4145	4145	0
417	20241004	121500	21341780	4145	4145	4145	4145	0
418	20241004	121400	21341780	4145	4145	4145	4145	0
419	20241004	121300	21341780	4145	4145	4145	4145	24
420	20241004	121200	21242300	4135	4135	4135	4135	0
421	20241004	121100	21242300	4135	4135	4135	4135	0
422	20241004	121000	21242300	4135	4135	4135	4135	0
423	20241004	120900	21242300	4135	4135	4135	4135	0
424	20241004	120800	21242300	4135	4135	4135	4135	0
425	20241004	120700	21242300	4135	4135	4135	4135	0
426	20241004	120600	21242300	4135	4135	4135	4135	0
427	20241004	120500	21242300	4135	4135	4135	4135	0
428	20241004	120400	21242300	4135	4135	4135	4135	0
429	20241004	120300	21242300	4135	4135	4135	4135	0
430	20241004	120200	21242300	4135	4135	4135	4135	0
431	20241004	120100	21242300	4135	4135	4135	4135	0
432	20241004	120000	21242300	4135	4135	4135	4135	0
433	20241004	115900	21242300	4135	4135	4135	4135	0
434	20241004	115800	21242300	4135	4135	4135	4135	0
435	20241004	115700	21242300	4135	4140	4140	4135	1300
436	20241004	115600	15866345	4150	4150	4150	4150	0
437	20241004	115500	15866345	4150	4140	4150	4140	11
438	20241004	115400	15820705	4150	4150	4150	4150	0
439	20241004	115300	15820705	4150	4150	4150	4150	0
440	20241004	115200	15820705	4150	4150	4150	4150	0
441	20241004	115100	15820705	4150	4150	4150	4150	0
442	20241004	115000	15820705	4150	4150	4150	4150	0
443	20241004	114900	15820705	4150	4150	4150	4150	0
444	20241004	114800	15820705	4150	4150	4150	4150	0
445	20241004	114700	15820705	4150	4150	4150	4150	0
446	20241004	114600	15820705	4150	4150	4150	4150	0
447	20241004	114500	15820705	4150	4150	4150	4150	1
448	20241004	114400	15816555	4145	4145	4145	4145	10
449	20241004	114300	15775105	4145	4145	4145	4145	0
450	20241004	114200	15775105	4145	4145	4145	4145	0
451	20241004	114100	15775105	4145	4145	4145	4145	0
452	20241004	114000	15775105	4145	4145	4145	4145	0
453	20241004	113900	15775105	4145	4145	4145	4145	0
454	20241004	113800	15775105	4145	4145	4145	4145	0
455	20241004	113700	15775105	4145	4145	4145	4145	0
456	20241004	113600	15775105	4145	4145	4145	4145	0
457	20241004	113500	15775105	4145	4145	4145	4145	0
458	20241004	113400	15775105	4145	4145	4145	4145	0
459	20241004	113300	15775105	4145	4145	4145	4145	48
460	20241004	113200	15576145	4140	4140	4140	4140	165
461	20241004	113100	14893045	4140	4140	4140	4140	0
462	20241004	113000	14893045	4140	4140	4140	4140	0
463	20241004	112900	14893045	4140	4140	4140	4140	0
464	20241004	112800	14893045	4140	4140	4140	4140	685
465	20241004	112700	12057145	4130	4130	4130	4130	0
466	20241004	112600	12057145	4130	4130	4130	4130	0
467	20241004	112500	12057145	4130	4130	4130	4130	0
468	20241004	112400	12057145	4130	4130	4130	4130	0
469	20241004	112300	12057145	4130	4130	4130	4130	0
470	20241004	112200	12057145	4130	4130	4130	4130	0
471	20241004	112100	12057145	4130	4135	4135	4130	151
472	20241004	112000	11432980	4140	4140	4140	4140	0
473	20241004	111900	11432980	4140	4140	4140	4140	0
474	20241004	111800	11432980	4140	4140	4140	4140	0
475	20241004	111700	11432980	4140	4140	4140	4140	2
476	20241004	111600	11424700	4140	4140	4140	4140	0
477	20241004	111500	11424700	4140	4140	4140	4140	0
478	20241004	111400	11424700	4140	4140	4140	4140	41
479	20241004	111300	11254960	4140	4140	4140	4140	20
480	20241004	111200	11172160	4140	4140	4140	4140	13
481	20241004	111100	11118340	4140	4140	4140	4140	19
482	20241004	111000	11039680	4140	4140	4140	4140	285
483	20241004	110900	9859780	4140	4140	4140	4140	0
484	20241004	110800	9859780	4140	4140	4140	4140	0
485	20241004	110700	9859780	4140	4140	4140	4140	0
486	20241004	110600	9859780	4140	4140	4140	4140	0
487	20241004	110500	9859780	4140	4140	4140	4140	0
488	20241004	110400	9859780	4140	4140	4140	4140	0
489	20241004	110300	9859780	4140	4140	4140	4140	0
490	20241004	110200	9859780	4140	4140	4140	4140	0
491	20241004	110100	9859780	4140	4140	4140	4140	0
492	20241004	110000	9859780	4140	4140	4140	4140	0
493	20241004	105900	9859780	4140	4140	4140	4140	0
494	20241004	105800	9859780	4140	4140	4140	4140	0
495	20241004	105700	9859780	4140	4140	4140	4140	0
496	20241004	105600	9859780	4140	4140	4140	4140	0
497	20241004	105500	9859780	4140	4140	4140	4140	1
498	20241004	105400	9855640	4150	4150	4150	4150	0
499	20241004	105300	9855640	4150	4150	4150	4150	0
500	20241004	105200	9855640	4150	4150	4150	4150	10
501	20241004	105100	9814140	4150	4145	4150	4145	2
502	20241004	105000	9805845	4145	4145	4145	4145	0
503	20241004	104900	9805845	4145	4145	4145	4145	50
504	20241004	104800	9598595	4145	4145	4145	4145	0
505	20241004	104700	9598595	4145	4145	4145	4145	0
506	20241004	104600	9598595	4145	4145	4145	4145	9
507	20241004	104500	9561290	4145	4145	4145	4145	0
508	20241004	104400	9561290	4145	4145	4145	4145	0
509	20241004	104300	9561290	4145	4145	4145	4145	91
510	20241004	104200	9184095	4150	4150	4150	4150	0
511	20241004	104100	9184095	4150	4150	4150	4150	0
512	20241004	104000	9184095	4150	4150	4150	4150	0
513	20241004	103900	9184095	4150	4150	4150	4150	0
514	20241004	103800	9184095	4150	4150	4150	4150	0
515	20241004	103700	9184095	4150	4150	4150	4150	0
516	20241004	103600	9184095	4150	4150	4150	4150	1
517	20241004	103500	9179945	4150	4150	4150	4150	0
518	20241004	103400	9179945	4150	4150	4150	4150	1
519	20241004	103300	9175795	4155	4155	4155	4155	0
520	20241004	103200	9175795	4155	4155	4155	4155	4
521	20241004	103100	9159175	4155	4155	4155	4155	10
522	20241004	103000	9117625	4155	4155	4155	4155	0
523	20241004	102900	9117625	4155	4155	4155	4155	0
524	20241004	102800	9117625	4155	4155	4155	4155	0
525	20241004	102700	9117625	4155	4155	4155	4155	0
526	20241004	102600	9117625	4155	4155	4155	4155	0
527	20241004	102500	9117625	4155	4155	4155	4155	0
528	20241004	102400	9117625	4155	4155	4155	4155	1
529	20241004	102300	9113470	4155	4155	4155	4155	0
530	20241004	102200	9113470	4155	4155	4155	4155	0
531	20241004	102100	9113470	4155	4155	4155	4155	0
532	20241004	102000	9113470	4155	4150	4155	4150	48
533	20241004	101900	8914035	4155	4155	4155	4155	0
534	20241004	101800	8914035	4155	4155	4155	4155	0
535	20241004	101700	8914035	4155	4155	4155	4155	0
536	20241004	101600	8914035	4155	4155	4155	4155	3
537	20241004	101500	8901570	4150	4150	4150	4150	0
538	20241004	101400	8901570	4150	4150	4150	4150	30
539	20241004	101300	8777070	4145	4140	4145	4140	40
540	20241004	101200	8611275	4140	4140	4140	4140	20
541	20241004	101100	8528475	4135	4135	4135	4135	647
542	20241004	101000	5853130	4130	4130	4130	4130	0
543	20241004	100900	5853130	4130	4130	4130	4130	0
544	20241004	100800	5853130	4130	4130	4130	4130	0
545	20241004	100700	5853130	4130	4130	4130	4130	0
546	20241004	100600	5853130	4130	4130	4130	4130	1
547	20241004	100500	5849000	4130	4130	4130	4130	0
548	20241004	100400	5849000	4130	4130	4130	4130	0
549	20241004	100300	5849000	4130	4130	4130	4130	0
550	20241004	100200	5849000	4130	4130	4130	4130	0
551	20241004	100100	5849000	4130	4130	4130	4130	0
552	20241004	100000	5849000	4130	4130	4130	4130	0
553	20241004	095900	5849000	4130	4130	4130	4130	0
554	20241004	095800	5849000	4130	4130	4130	4130	0
555	20241004	095700	5849000	4130	4130	4130	4130	0
556	20241004	095600	5849000	4130	4130	4130	4130	0
557	20241004	095500	5849000	4130	4130	4130	4130	123
558	20241004	095400	5341010	4135	4135	4135	4135	0
559	20241004	095300	5341010	4135	4135	4135	4135	0
560	20241004	095200	5341010	4135	4135	4135	4135	100
561	20241004	095100	4927510	4135	4135	4135	4135	0
562	20241004	095000	4927510	4135	4135	4135	4135	0
563	20241004	094900	4927510	4135	4135	4135	4135	0
564	20241004	094800	4927510	4135	4135	4135	4135	10
565	20241004	094700	4886160	4140	4140	4140	4140	0
566	20241004	094600	4886160	4140	4140	4140	4140	0
567	20241004	094500	4886160	4140	4140	4140	4140	0
568	20241004	094400	4886160	4140	4140	4140	4140	0
569	20241004	094300	4886160	4140	4140	4140	4140	0
570	20241004	094200	4886160	4140	4140	4140	4140	28
571	20241004	094100	4770240	4135	4135	4135	4135	0
572	20241004	094000	4770240	4135	4135	4135	4135	0
573	20241004	093900	4770240	4135	4135	4135	4135	40
574	20241004	093800	4604840	4140	4140	4140	4140	0
575	20241004	093700	4604840	4140	4140	4140	4140	1
576	20241004	093600	4600700	4140	4140	4140	4140	1
577	20241004	093500	4596560	4145	4145	4145	4145	1
578	20241004	093400	4592415	4145	4145	4145	4145	0
579	20241004	093300	4592415	4145	4145	4145	4145	0
580	20241004	093200	4592415	4145	4145	4145	4145	4
581	20241004	093100	4575835	4145	4145	4145	4145	2
582	20241004	093000	4567545	4145	4145	4145	4145	0
583	20241004	092900	4567545	4145	4145	4145	4145	0
584	20241004	092800	4567545	4145	4145	4145	4145	1
585	20241004	092700	4563400	4140	4140	4140	4140	0
586	20241004	092600	4563400	4140	4135	4140	4135	8
587	20241004	092500	4530300	4125	4125	4125	4125	1
588	20241004	092400	4526175	4130	4130	4130	4130	0
589	20241004	092300	4526175	4130	4130	4130	4130	0
590	20241004	092200	4526175	4130	4130	4130	4130	24
591	20241004	092100	4427055	4125	4125	4125	4125	0
592	20241004	092000	4427055	4125	4125	4125	4125	0
593	20241004	091900	4427055	4125	4125	4125	4125	0
594	20241004	091800	4427055	4125	4125	4125	4125	0
595	20241004	091700	4427055	4125	4125	4125	4125	0
596	20241004	091600	4427055	4125	4140	4140	4125	995
597	20241004	091500	318425	4145	4140	4145	4140	29
598	20241004	091400	198235	4135	4135	4135	4135	1
599	20241004	091300	194100	4135	4135	4135	4135	0
600	20241004	091200	194100	4135	4135	4135	4135	14
601	20241004	091100	136210	4135	4135	4135	4135	1
602	20241004	091000	132075	4135	4135	4135	4135	0
603	20241004	090900	132075	4135	4135	4135	4135	2
604	20241004	090800	123805	4130	4125	4130	4125	12
605	20241004	090700	74250	4125	4125	4125	4125	0
606	20241004	090600	74250	4125	4125	4125	4125	0
607	20241004	090500	74250	4125	4125	4125	4125	0
608	20241004	090400	74250	4125	4125	4125	4125	0
609	20241004	090300	74250	4125	4125	4125	4125	0
610	20241004	090200	74250	4125	4125	4125	4125	0
611	20241004	090100	74250	4125	4125	4125	4125	0
612	20241004	090000	74250	4125	4125	4125	4125	18