KissMeData/078020/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	87332880	4380	4380	4380	4380	342
3	20241011	195200	87332880	4380	4380	4380	4380	0
4	20241011	195100	87332880	4380	4380	4380	4380	0
5	20241011	195000	87332880	4380	4380	4380	4380	0
6	20241011	194900	87332880	4380	4380	4380	4380	0
7	20241011	194800	87332880	4380	4380	4380	4380	0
8	20241011	194700	87332880	4380	4380	4380	4380	0
9	20241011	194600	87332880	4380	4380	4380	4380	0
10	20241011	194500	87332880	4380	4380	4380	4380	0
11	20241011	194400	87332880	4380	4380	4380	4380	0
12	20241011	194300	87332880	4380	4380	4380	4380	0
13	20241011	194200	87332880	4380	4380	4380	4380	0
14	20241011	194100	87332880	4380	4380	4380	4380	0
15	20241011	194000	87332880	4380	4380	4380	4380	0
16	20241011	193900	87332880	4380	4380	4380	4380	0
17	20241011	193800	87332880	4380	4380	4380	4380	0
18	20241011	193700	87332880	4380	4380	4380	4380	0
19	20241011	193600	87332880	4380	4380	4380	4380	0
20	20241011	193500	87332880	4380	4380	4380	4380	0
21	20241011	193400	87332880	4380	4380	4380	4380	0
22	20241011	193300	87332880	4380	4380	4380	4380	0
23	20241011	193200	87332880	4380	4380	4380	4380	0
24	20241011	193100	87332880	4380	4380	4380	4380	0
25	20241011	193000	87332880	4380	4380	4380	4380	0
26	20241011	192900	87332880	4380	4380	4380	4380	0
27	20241011	192800	87332880	4380	4380	4380	4380	0
28	20241011	192700	87332880	4380	4380	4380	4380	0
29	20241011	192600	87332880	4380	4380	4380	4380	0
30	20241011	192500	87332880	4380	4380	4380	4380	0
31	20241011	192400	87332880	4380	4380	4380	4380	0
32	20241011	192300	87332880	4380	4380	4380	4380	342
33	20241011	192200	87332880	4380	4380	4380	4380	0
34	20241011	192100	87332880	4380	4380	4380	4380	0
35	20241011	192000	87332880	4380	4380	4380	4380	0
36	20241011	191900	87332880	4380	4380	4380	4380	0
37	20241011	191800	87332880	4380	4380	4380	4380	0
38	20241011	191700	87332880	4380	4380	4380	4380	0
39	20241011	191600	87332880	4380	4380	4380	4380	0
40	20241011	191500	87332880	4380	4380	4380	4380	0
41	20241011	191400	87332880	4380	4380	4380	4380	0
42	20241011	191300	87332880	4380	4380	4380	4380	0
43	20241011	191200	87332880	4380	4380	4380	4380	0
44	20241011	191100	87332880	4380	4380	4380	4380	0
45	20241011	191000	87332880	4380	4380	4380	4380	0
46	20241011	190900	87332880	4380	4380	4380	4380	0
47	20241011	190800	87332880	4380	4380	4380	4380	0
48	20241011	190700	87332880	4380	4380	4380	4380	0
49	20241011	190600	87332880	4380	4380	4380	4380	0
50	20241011	190500	87332880	4380	4380	4380	4380	0
51	20241011	190400	87332880	4380	4380	4380	4380	0
52	20241011	190300	87332880	4380	4380	4380	4380	0
53	20241011	190200	87332880	4380	4380	4380	4380	0
54	20241011	190100	87332880	4380	4380	4380	4380	0
55	20241011	190000	87332880	4380	4380	4380	4380	0
56	20241011	185900	87332880	4380	4380	4380	4380	0
57	20241011	185800	87332880	4380	4380	4380	4380	0
58	20241011	185700	87332880	4380	4380	4380	4380	0
59	20241011	185600	87332880	4380	4380	4380	4380	0
60	20241011	185500	87332880	4380	4380	4380	4380	0
61	20241011	185400	87332880	4380	4380	4380	4380	0
62	20241011	185300	87332880	4380	4380	4380	4380	342
63	20241011	185200	87332880	4380	4380	4380	4380	0
64	20241011	185100	87332880	4380	4380	4380	4380	0
65	20241011	185000	87332880	4380	4380	4380	4380	0
66	20241011	184900	87332880	4380	4380	4380	4380	0
67	20241011	184800	87332880	4380	4380	4380	4380	0
68	20241011	184700	87332880	4380	4380	4380	4380	0
69	20241011	184600	87332880	4380	4380	4380	4380	0
70	20241011	184500	87332880	4380	4380	4380	4380	0
71	20241011	184400	87332880	4380	4380	4380	4380	0
72	20241011	184300	87332880	4380	4380	4380	4380	0
73	20241011	184200	87332880	4380	4380	4380	4380	0
74	20241011	184100	87332880	4380	4380	4380	4380	0
75	20241011	184000	87332880	4380	4380	4380	4380	0
76	20241011	183900	87332880	4380	4380	4380	4380	0
77	20241011	183800	87332880	4380	4380	4380	4380	0
78	20241011	183700	87332880	4380	4380	4380	4380	0
79	20241011	183600	87332880	4380	4380	4380	4380	0
80	20241011	183500	87332880	4380	4380	4380	4380	0
81	20241011	183400	87332880	4380	4380	4380	4380	0
82	20241011	183300	87332880	4380	4380	4380	4380	0
83	20241011	183200	87332880	4380	4380	4380	4380	0
84	20241011	183100	87332880	4380	4380	4380	4380	0
85	20241011	183000	87332880	4380	4380	4380	4380	0
86	20241011	182900	87332880	4380	4380	4380	4380	0
87	20241011	182800	87332880	4380	4380	4380	4380	0
88	20241011	182700	87332880	4380	4380	4380	4380	0
89	20241011	182600	87332880	4380	4380	4380	4380	0
90	20241011	182500	87332880	4380	4380	4380	4380	0
91	20241011	182400	87332880	4380	4380	4380	4380	0
92	20241011	182300	87332880	4380	4380	4380	4380	342
93	20241011	182200	87332880	4380	4380	4380	4380	0
94	20241011	182100	87332880	4380	4380	4380	4380	0
95	20241011	182000	87332880	4380	4380	4380	4380	0
96	20241011	181900	87332880	4380	4380	4380	4380	0
97	20241011	181800	87332880	4380	4380	4380	4380	0
98	20241011	181700	87332880	4380	4380	4380	4380	0
99	20241011	181600	87332880	4380	4380	4380	4380	0
100	20241011	181500	87332880	4380	4380	4380	4380	0
101	20241011	181400	87332880	4380	4380	4380	4380	0
102	20241011	181300	87332880	4380	4380	4380	4380	0
103	20241011	181200	87332880	4380	4380	4380	4380	0
104	20241011	181100	87332880	4380	4380	4380	4380	0
105	20241011	181000	87332880	4380	4380	4380	4380	0
106	20241011	180900	87332880	4380	4380	4380	4380	0
107	20241011	180800	87332880	4380	4380	4380	4380	0
108	20241011	180700	87332880	4380	4380	4380	4380	0
109	20241011	180600	87332880	4380	4380	4380	4380	0
110	20241011	180500	87332880	4380	4380	4380	4380	0
111	20241011	180400	87332880	4380	4380	4380	4380	0
112	20241011	180300	87332880	4380	4380	4380	4380	0
113	20241011	180200	87332880	4380	4380	4380	4380	0
114	20241011	180100	87332880	4380	4380	4380	4380	0
115	20241011	180000	87332880	4380	4380	4380	4380	0
116	20241011	175900	87332880	4380	4380	4380	4380	0
117	20241011	175800	87332880	4380	4380	4380	4380	0
118	20241011	175700	87332880	4380	4380	4380	4380	0
119	20241011	175600	87332880	4380	4380	4380	4380	0
120	20241011	175500	87332880	4380	4380	4380	4380	0
121	20241011	175400	87332880	4380	4380	4380	4380	0
122	20241011	175300	87332880	4380	4380	4380	4380	342
123	20241011	175200	87332880	4380	4380	4380	4380	0
124	20241011	175100	87332880	4380	4380	4380	4380	0
125	20241011	175000	87332880	4380	4380	4380	4380	0
126	20241011	174900	87332880	4380	4380	4380	4380	0
127	20241011	174800	87332880	4380	4380	4380	4380	0
128	20241011	174700	87332880	4380	4380	4380	4380	0
129	20241011	174600	87332880	4380	4380	4380	4380	0
130	20241011	174500	87332880	4380	4380	4380	4380	0
131	20241011	174400	87332880	4380	4380	4380	4380	0
132	20241011	174300	87332880	4380	4380	4380	4380	0
133	20241011	174200	87332880	4380	4380	4380	4380	0
134	20241011	174100	87332880	4380	4380	4380	4380	0
135	20241011	174000	87332880	4380	4380	4380	4380	0
136	20241011	173900	87332880	4380	4380	4380	4380	0
137	20241011	173800	87332880	4380	4380	4380	4380	0
138	20241011	173700	87332880	4380	4380	4380	4380	0
139	20241011	173600	87332880	4380	4380	4380	4380	0
140	20241011	173500	87332880	4380	4380	4380	4380	0
141	20241011	173400	87332880	4380	4380	4380	4380	0
142	20241011	173300	87332880	4380	4380	4380	4380	0
143	20241011	173200	87332880	4380	4380	4380	4380	0
144	20241011	173100	87332880	4380	4380	4380	4380	0
145	20241011	173000	87332880	4380	4380	4380	4380	0
146	20241011	172900	87332880	4380	4380	4380	4380	0
147	20241011	172800	87332880	4380	4380	4380	4380	0
148	20241011	172700	87332880	4380	4380	4380	4380	0
149	20241011	172600	87332880	4380	4380	4380	4380	0
150	20241011	172500	87332880	4380	4380	4380	4380	0
151	20241011	172400	87332880	4380	4380	4380	4380	0
152	20241011	172300	87332880	4380	4380	4380	4380	342
153	20241011	172200	87332880	4380	4380	4380	4380	0
154	20241011	172100	87332880	4380	4380	4380	4380	0
155	20241011	172000	87332880	4380	4380	4380	4380	0
156	20241011	171900	87332880	4380	4380	4380	4380	0
157	20241011	171800	87332880	4380	4380	4380	4380	0
158	20241011	171700	87332880	4380	4380	4380	4380	0
159	20241011	171600	87332880	4380	4380	4380	4380	0
160	20241011	171500	87332880	4380	4380	4380	4380	0
161	20241011	171400	87332880	4380	4380	4380	4380	0
162	20241011	171300	87332880	4380	4380	4380	4380	0
163	20241011	171200	87332880	4380	4380	4380	4380	0
164	20241011	171100	87332880	4380	4380	4380	4380	0
165	20241011	171000	87332880	4380	4380	4380	4380	0
166	20241011	170900	87332880	4380	4380	4380	4380	0
167	20241011	170800	87332880	4380	4380	4380	4380	0
168	20241011	170700	87332880	4380	4380	4380	4380	0
169	20241011	170600	87332880	4380	4380	4380	4380	0
170	20241011	170500	87332880	4380	4380	4380	4380	0
171	20241011	170400	87332880	4380	4380	4380	4380	0
172	20241011	170300	87332880	4380	4380	4380	4380	0
173	20241011	170200	87332880	4380	4380	4380	4380	0
174	20241011	170100	87332880	4380	4380	4380	4380	0
175	20241011	170000	87332880	4380	4380	4380	4380	0
176	20241011	165900	87332880	4380	4380	4380	4380	0
177	20241011	165800	87332880	4380	4380	4380	4380	0
178	20241011	165700	87332880	4380	4380	4380	4380	0
179	20241011	165600	87332880	4380	4380	4380	4380	0
180	20241011	165500	87332880	4380	4380	4380	4380	0
181	20241011	165400	87332880	4380	4380	4380	4380	0
182	20241011	165300	87332880	4380	4380	4380	4380	342
183	20241011	165200	87332880	4380	4380	4380	4380	0
184	20241011	165100	87332880	4380	4380	4380	4380	0
185	20241011	165000	87332880	4380	4380	4380	4380	0
186	20241011	164900	87332880	4380	4380	4380	4380	0
187	20241011	164800	87332880	4380	4380	4380	4380	0
188	20241011	164700	87332880	4380	4380	4380	4380	0
189	20241011	164600	87332880	4380	4380	4380	4380	0
190	20241011	164500	87332880	4380	4380	4380	4380	0
191	20241011	164400	87332880	4380	4380	4380	4380	0
192	20241011	164300	87332880	4380	4380	4380	4380	0
193	20241011	164200	87332880	4380	4380	4380	4380	0
194	20241011	164100	87332880	4380	4380	4380	4380	0
195	20241011	164000	87332880	4380	4380	4380	4380	0
196	20241011	163900	87332880	4380	4380	4380	4380	0
197	20241011	163800	87332880	4380	4380	4380	4380	0
198	20241011	163700	87332880	4380	4380	4380	4380	0
199	20241011	163600	87332880	4380	4380	4380	4380	0
200	20241011	163500	87332880	4380	4380	4380	4380	0
201	20241011	163400	87332880	4380	4380	4380	4380	0
202	20241011	163300	87332880	4380	4380	4380	4380	0
203	20241011	163200	87332880	4380	4380	4380	4380	0
204	20241011	163100	87332880	4380	4380	4380	4380	0
205	20241011	163000	87332880	4380	4380	4380	4380	0
206	20241011	162900	87332880	4380	4380	4380	4380	0
207	20241011	162800	87332880	4380	4380	4380	4380	0
208	20241011	162700	87332880	4380	4380	4380	4380	0
209	20241011	162600	87332880	4380	4380	4380	4380	0
210	20241011	162500	87332880	4380	4380	4380	4380	0
211	20241011	162400	87332880	4380	4380	4380	4380	0
212	20241011	162300	87332880	4380	4380	4380	4380	342
213	20241011	162200	87332880	4380	4380	4380	4380	0
214	20241011	162100	87332880	4380	4380	4380	4380	0
215	20241011	162000	87332880	4380	4380	4380	4380	0
216	20241011	161900	87332880	4380	4380	4380	4380	0
217	20241011	161800	87332880	4380	4380	4380	4380	0
218	20241011	161700	87332880	4380	4380	4380	4380	0
219	20241011	161600	87332880	4380	4380	4380	4380	0
220	20241011	161500	87332880	4380	4380	4380	4380	0
221	20241011	161400	87332880	4380	4380	4380	4380	0
222	20241011	161300	87332880	4380	4380	4380	4380	0
223	20241011	161200	87332880	4380	4380	4380	4380	0
224	20241011	161100	87332880	4380	4380	4380	4380	0
225	20241011	161000	87332880	4380	4380	4380	4380	0
226	20241011	160900	87332880	4380	4380	4380	4380	0
227	20241011	160800	87332880	4380	4380	4380	4380	0
228	20241011	160700	87332880	4380	4380	4380	4380	0
229	20241011	160600	87332880	4380	4380	4380	4380	0
230	20241011	160500	87332880	4380	4380	4380	4380	0
231	20241011	160400	87332880	4380	4380	4380	4380	0
232	20241011	160300	87332880	4380	4380	4380	4380	0
233	20241011	160200	87332880	4380	4380	4380	4380	0
234	20241011	160100	87332880	4380	4380	4380	4380	0
235	20241011	160000	87332880	4380	4380	4380	4380	0
236	20241011	155900	87332880	4380	4380	4380	4380	0
237	20241011	155800	87332880	4380	4380	4380	4380	0
238	20241011	155700	87332880	4380	4380	4380	4380	0
239	20241011	155600	87332880	4380	4380	4380	4380	0
240	20241011	155500	87332880	4380	4380	4380	4380	0
241	20241011	155400	87332880	4380	4380	4380	4380	0
242	20241011	155300	87332880	4380	4380	4380	4380	342
243	20241011	155200	87332880	4380	4380	4380	4380	0
244	20241011	155100	87332880	4380	4380	4380	4380	0
245	20241011	155000	87332880	4380	4380	4380	4380	0
246	20241011	154900	87332880	4380	4380	4380	4380	0
247	20241011	154800	87332880	4380	4380	4380	4380	0
248	20241011	154700	87332880	4380	4380	4380	4380	0
249	20241011	154600	87332880	4380	4380	4380	4380	0
250	20241011	154500	87332880	4380	4380	4380	4380	0
251	20241011	154400	87332880	4380	4380	4380	4380	0
252	20241011	154300	87332880	4380	4380	4380	4380	0
253	20241011	154200	87332880	4380	4380	4380	4380	0
254	20241011	154100	87332880	4380	4380	4380	4380	0
255	20241011	154000	87332880	4380	4380	4380	4380	0
256	20241011	153900	87332880	4380	4380	4380	4380	0
257	20241011	153800	87332880	4380	4380	4380	4380	0
258	20241011	153700	87332880	4380	4380	4380	4380	0
259	20241011	153600	87332880	4380	4380	4380	4380	0
260	20241011	153500	87332880	4380	4380	4380	4380	0
261	20241011	153400	87332880	4380	4380	4380	4380	0
262	20241011	153300	87332880	4380	4380	4380	4380	0
263	20241011	153200	87332880	4380	4380	4380	4380	0
264	20241011	153100	87332880	4380	4380	4380	4380	0
265	20241011	153000	87332880	4380	4380	4380	4380	342
266	20241011	152900	85834920	4375	4375	4375	4375	0
267	20241011	152800	85834920	4375	4375	4375	4375	0
268	20241011	152700	85834920	4375	4375	4375	4375	0
269	20241011	152600	85834920	4375	4375	4375	4375	0
270	20241011	152500	85834920	4375	4375	4375	4375	0
271	20241011	152400	85834920	4375	4375	4375	4375	0
272	20241011	152300	85834920	4375	4375	4375	4375	0
273	20241011	152200	85834920	4375	4375	4375	4375	0
274	20241011	152100	85834920	4375	4375	4375	4375	0
275	20241011	152000	85834920	4375	4375	4375	4375	0
276	20241011	151900	85834920	4375	4375	4375	4375	0
277	20241011	151800	85834920	4375	4375	4375	4375	0
278	20241011	151700	85834920	4375	4375	4375	4375	20
279	20241011	151600	85747420	4375	4375	4375	4375	26
280	20241011	151500	85633670	4370	4370	4370	4370	0
281	20241011	151400	85633670	4370	4375	4375	4370	82
282	20241011	151300	85275180	4380	4380	4380	4380	0
283	20241011	151200	85275180	4380	4380	4380	4380	0
284	20241011	151100	85275180	4380	4380	4380	4380	0
285	20241011	151000	85275180	4380	4380	4380	4380	0
286	20241011	150900	85275180	4380	4380	4380	4380	10
287	20241011	150800	85231380	4375	4375	4375	4375	0
288	20241011	150700	85231380	4375	4375	4375	4375	0
289	20241011	150600	85231380	4375	4375	4375	4375	0
290	20241011	150500	85231380	4375	4375	4375	4375	0
291	20241011	150400	85231380	4375	4375	4375	4375	55
292	20241011	150300	84990755	4370	4370	4370	4370	0
293	20241011	150200	84990755	4370	4370	4370	4370	0
294	20241011	150100	84990755	4370	4370	4370	4370	0
295	20241011	150000	84990755	4370	4370	4370	4370	0
296	20241011	145900	84990755	4370	4370	4370	4370	0
297	20241011	145800	84990755	4370	4370	4370	4370	15
298	20241011	145700	84925205	4370	4370	4370	4370	2
299	20241011	145600	84916465	4370	4370	4370	4370	3
300	20241011	145500	84903355	4375	4375	4375	4375	0
301	20241011	145400	84903355	4375	4375	4375	4375	0
302	20241011	145300	84903355	4375	4375	4375	4375	0
303	20241011	145200	84903355	4375	4375	4375	4375	0
304	20241011	145100	84903355	4375	4375	4375	4375	0
305	20241011	145000	84903355	4375	4375	4375	4375	0
306	20241011	144900	84903355	4375	4375	4375	4375	0
307	20241011	144800	84903355	4375	4375	4375	4375	0
308	20241011	144700	84903355	4375	4375	4375	4375	0
309	20241011	144600	84903355	4375	4375	4375	4375	1
310	20241011	144500	84898980	4375	4375	4375	4375	0
311	20241011	144400	84898980	4375	4375	4375	4375	0
312	20241011	144300	84898980	4375	4375	4375	4375	0
313	20241011	144200	84898980	4375	4375	4375	4375	0
314	20241011	144100	84898980	4375	4375	4375	4375	0
315	20241011	144000	84898980	4375	4375	4375	4375	0
316	20241011	143900	84898980	4375	4375	4375	4375	0
317	20241011	143800	84898980	4375	4375	4375	4375	0
318	20241011	143700	84898980	4375	4375	4375	4375	0
319	20241011	143600	84898980	4375	4375	4375	4375	0
320	20241011	143500	84898980	4375	4375	4375	4375	0
321	20241011	143400	84898980	4375	4375	4375	4375	0
322	20241011	143300	84898980	4375	4375	4375	4375	0
323	20241011	143200	84898980	4375	4375	4375	4375	0
324	20241011	143100	84898980	4375	4375	4375	4375	0
325	20241011	143000	84898980	4375	4375	4375	4375	0
326	20241011	142900	84898980	4375	4375	4375	4375	0
327	20241011	142800	84898980	4375	4375	4375	4375	0
328	20241011	142700	84898980	4375	4375	4375	4375	0
329	20241011	142600	84898980	4375	4375	4375	4375	1
330	20241011	142500	84894605	4375	4375	4375	4375	0
331	20241011	142400	84894605	4375	4375	4375	4375	0
332	20241011	142300	84894605	4375	4375	4375	4375	0
333	20241011	142200	84894605	4375	4375	4375	4375	0
334	20241011	142100	84894605	4375	4375	4375	4375	2
335	20241011	142000	84885855	4375	4375	4375	4375	0
336	20241011	141900	84885855	4375	4375	4375	4375	1
337	20241011	141800	84881480	4360	4360	4360	4360	1
338	20241011	141700	84877120	4355	4355	4355	4355	0
339	20241011	141600	84877120	4355	4355	4355	4355	0
340	20241011	141500	84877120	4355	4375	4375	4355	416
341	20241011	141400	83064070	4375	4375	4375	4375	0
342	20241011	141300	83064070	4375	4375	4375	4375	0
343	20241011	141200	83064070	4375	4375	4375	4375	0
344	20241011	141100	83064070	4375	4375	4375	4375	1
345	20241011	141000	83059695	4375	4375	4375	4375	0
346	20241011	140900	83059695	4375	4375	4375	4375	0
347	20241011	140800	83059695	4375	4375	4375	4375	0
348	20241011	140700	83059695	4375	4375	4375	4375	0
349	20241011	140600	83059695	4375	4375	4375	4375	0
350	20241011	140500	83059695	4375	4375	4375	4375	0
351	20241011	140400	83059695	4375	4375	4375	4375	0
352	20241011	140300	83059695	4375	4375	4375	4375	0
353	20241011	140200	83059695	4375	4375	4375	4375	0
354	20241011	140100	83059695	4375	4375	4375	4375	0
355	20241011	140000	83059695	4375	4375	4375	4375	0
356	20241011	135900	83059695	4375	4375	4375	4375	0
357	20241011	135800	83059695	4375	4375	4375	4375	0
358	20241011	135700	83059695	4375	4375	4375	4375	0
359	20241011	135600	83059695	4375	4375	4375	4375	0
360	20241011	135500	83059695	4375	4375	4375	4375	0
361	20241011	135400	83059695	4375	4375	4375	4375	0
362	20241011	135300	83059695	4375	4375	4375	4375	1
363	20241011	135200	83055320	4355	4355	4355	4355	0
364	20241011	135100	83055320	4355	4355	4355	4355	0
365	20241011	135000	83055320	4355	4355	4355	4355	0
366	20241011	134900	83055320	4355	4355	4355	4355	0
367	20241011	134800	83055320	4355	4355	4355	4355	0
368	20241011	134700	83055320	4355	4355	4355	4355	0
369	20241011	134600	83055320	4355	4355	4355	4355	0
370	20241011	134500	83055320	4355	4355	4355	4355	0
371	20241011	134400	83055320	4355	4355	4355	4355	0
372	20241011	134300	83055320	4355	4355	4355	4355	0
373	20241011	134200	83055320	4355	4355	4355	4355	0
374	20241011	134100	83055320	4355	4355	4355	4355	0
375	20241011	134000	83055320	4355	4355	4355	4355	0
376	20241011	133900	83055320	4355	4360	4360	4355	1394
377	20241011	133800	76983590	4360	4360	4360	4360	0
378	20241011	133700	76983590	4360	4360	4360	4360	0
379	20241011	133600	76983590	4360	4365	4365	4360	492
380	20241011	133500	74837275	4380	4380	4380	4380	3
381	20241011	133400	74824135	4385	4385	4385	4385	1
382	20241011	133300	74819750	4365	4375	4375	4365	1244
383	20241011	133200	69385245	4380	4380	4380	4380	0
384	20241011	133100	69385245	4380	4380	4380	4380	0
385	20241011	133000	69385245	4380	4380	4380	4380	0
386	20241011	132900	69385245	4380	4380	4380	4380	16
387	20241011	132800	69315165	4380	4380	4380	4380	0
388	20241011	132700	69315165	4380	4380	4380	4380	2
389	20241011	132600	69306405	4380	4380	4380	4380	0
390	20241011	132500	69306405	4380	4380	4380	4380	0
391	20241011	132400	69306405	4380	4380	4380	4380	22
392	20241011	132300	69210045	4390	4390	4390	4390	0
393	20241011	132200	69210045	4390	4390	4390	4390	0
394	20241011	132100	69210045	4390	4390	4390	4390	1
395	20241011	132000	69205655	4370	4370	4370	4370	0
396	20241011	131900	69205655	4370	4370	4370	4370	0
397	20241011	131800	69205655	4370	4370	4370	4370	0
398	20241011	131700	69205655	4370	4370	4370	4370	0
399	20241011	131600	69205655	4370	4390	4390	4370	411
400	20241011	131500	67408215	4390	4390	4390	4390	0
401	20241011	131400	67408215	4390	4390	4390	4390	0
402	20241011	131300	67408215	4390	4390	4390	4390	0
403	20241011	131200	67408215	4390	4390	4390	4390	0
404	20241011	131100	67408215	4390	4390	4390	4390	17
405	20241011	131000	67333585	4390	4390	4390	4390	5
406	20241011	130900	67311635	4390	4390	4390	4390	0
407	20241011	130800	67311635	4390	4390	4390	4390	100
408	20241011	130700	66872635	4390	4390	4390	4390	3
409	20241011	130600	66859465	4375	4375	4375	4375	0
410	20241011	130500	66859465	4375	4375	4375	4375	0
411	20241011	130400	66859465	4375	4375	4375	4375	210
412	20241011	130300	65940715	4375	4375	4375	4375	0
413	20241011	130200	65940715	4375	4375	4375	4375	0
414	20241011	130100	65940715	4375	4375	4375	4375	0
415	20241011	130000	65940715	4375	4375	4375	4375	0
416	20241011	125900	65940715	4375	4375	4375	4375	0
417	20241011	125800	65940715	4375	4375	4375	4375	0
418	20241011	125700	65940715	4375	4380	4380	4375	700
419	20241011	125600	62878110	4380	4380	4380	4380	0
420	20241011	125500	62878110	4380	4380	4380	4380	0
421	20241011	125400	62878110	4380	4380	4380	4380	0
422	20241011	125300	62878110	4380	4380	4380	4380	0
423	20241011	125200	62878110	4380	4380	4380	4380	0
424	20241011	125100	62878110	4380	4380	4380	4380	0
425	20241011	125000	62878110	4380	4380	4380	4380	0
426	20241011	124900	62878110	4380	4380	4380	4380	0
427	20241011	124800	62878110	4380	4380	4380	4380	0
428	20241011	124700	62878110	4380	4380	4380	4380	1221
429	20241011	124600	57530130	4380	4380	4380	4380	170
430	20241011	124500	56785530	4380	4380	4380	4380	150
431	20241011	124400	56128530	4380	4380	4380	4380	0
432	20241011	124300	56128530	4380	4380	4380	4380	0
433	20241011	124200	56128530	4380	4380	4380	4380	0
434	20241011	124100	56128530	4380	4380	4380	4380	0
435	20241011	124000	56128530	4380	4380	4380	4380	10
436	20241011	123900	56084730	4380	4380	4380	4380	10
437	20241011	123800	56040930	4380	4380	4380	4380	0
438	20241011	123700	56040930	4380	4380	4380	4380	0
439	20241011	123600	56040930	4380	4380	4380	4380	1
440	20241011	123500	56036550	4380	4380	4380	4380	0
441	20241011	123400	56036550	4380	4380	4380	4380	0
442	20241011	123300	56036550	4380	4380	4380	4380	2
443	20241011	123200	56027790	4380	4380	4380	4380	0
444	20241011	123100	56027790	4380	4380	4380	4380	0
445	20241011	123000	56027790	4380	4380	4380	4380	0
446	20241011	122900	56027790	4380	4380	4380	4380	0
447	20241011	122800	56027790	4380	4380	4380	4380	0
448	20241011	122700	56027790	4380	4380	4380	4380	2
449	20241011	122600	56019030	4380	4380	4380	4380	830
450	20241011	122500	52383630	4380	4380	4380	4380	12
451	20241011	122400	52331070	4390	4390	4390	4390	700
452	20241011	122300	49258070	4380	4380	4380	4380	0
453	20241011	122200	49258070	4380	4380	4380	4380	0
454	20241011	122100	49258070	4380	4380	4380	4380	100
455	20241011	122000	48820070	4390	4390	4390	4390	10
456	20241011	121900	48776170	4380	4380	4380	4380	0
457	20241011	121800	48776170	4380	4380	4380	4380	0
458	20241011	121700	48776170	4380	4380	4380	4380	0
459	20241011	121600	48776170	4380	4380	4380	4380	0
460	20241011	121500	48776170	4380	4380	4380	4380	0
461	20241011	121400	48776170	4380	4380	4380	4380	0
462	20241011	121300	48776170	4380	4380	4380	4380	0
463	20241011	121200	48776170	4380	4380	4380	4380	0
464	20241011	121100	48776170	4380	4380	4380	4380	0
465	20241011	121000	48776170	4380	4380	4380	4380	0
466	20241011	120900	48776170	4380	4380	4380	4380	39
467	20241011	120800	48605350	4390	4390	4390	4390	0
468	20241011	120700	48605350	4390	4390	4390	4390	230
469	20241011	120600	47595650	4380	4385	4385	4380	250
470	20241011	120500	46499535	4390	4390	4390	4390	0
471	20241011	120400	46499535	4390	4390	4390	4390	15
472	20241011	120300	46433685	4390	4390	4390	4390	0
473	20241011	120200	46433685	4390	4390	4390	4390	0
474	20241011	120100	46433685	4390	4390	4390	4390	0
475	20241011	120000	46433685	4390	4390	4390	4390	0
476	20241011	115900	46433685	4390	4390	4390	4390	0
477	20241011	115800	46433685	4390	4390	4390	4390	7
478	20241011	115700	46402955	4385	4385	4385	4385	0
479	20241011	115600	46402955	4385	4385	4385	4385	0
480	20241011	115500	46402955	4385	4385	4385	4385	1
481	20241011	115400	46398570	4385	4385	4385	4385	0
482	20241011	115300	46398570	4385	4385	4385	4385	0
483	20241011	115200	46398570	4385	4385	4385	4385	332
484	20241011	115100	44942750	4385	4385	4385	4385	0
485	20241011	115000	44942750	4385	4385	4385	4385	0
486	20241011	114900	44942750	4385	4385	4385	4385	0
487	20241011	114800	44942750	4385	4385	4385	4385	0
488	20241011	114700	44942750	4385	4390	4390	4385	401
489	20241011	114600	43184360	4390	4390	4390	4390	0
490	20241011	114500	43184360	4390	4390	4390	4390	1
491	20241011	114400	43179970	4385	4385	4385	4385	0
492	20241011	114300	43179970	4385	4385	4385	4385	0
493	20241011	114200	43179970	4385	4385	4385	4385	0
494	20241011	114100	43179970	4385	4385	4385	4385	0
495	20241011	114000	43179970	4385	4385	4385	4385	0
496	20241011	113900	43179970	4385	4385	4385	4385	0
497	20241011	113800	43179970	4385	4385	4385	4385	0
498	20241011	113700	43179970	4385	4385	4385	4385	349
499	20241011	113600	41649605	4380	4380	4380	4380	10
500	20241011	113500	41605805	4380	4380	4380	4380	0
501	20241011	113400	41605805	4380	4380	4380	4380	0
502	20241011	113300	41605805	4380	4380	4380	4380	0
503	20241011	113200	41605805	4380	4380	4380	4380	0
504	20241011	113100	41605805	4380	4380	4380	4380	0
505	20241011	113000	41605805	4380	4380	4380	4380	0
506	20241011	112900	41605805	4380	4380	4380	4380	0
507	20241011	112800	41605805	4380	4380	4380	4380	0
508	20241011	112700	41605805	4380	4380	4380	4380	0
509	20241011	112600	41605805	4380	4380	4380	4380	0
510	20241011	112500	41605805	4380	4380	4380	4380	100
511	20241011	112400	41167805	4385	4385	4385	4385	0
512	20241011	112300	41167805	4385	4385	4385	4385	0
513	20241011	112200	41167805	4385	4385	4385	4385	20
514	20241011	112100	41080105	4385	4385	4385	4385	0
515	20241011	112000	41080105	4385	4385	4385	4385	0
516	20241011	111900	41080105	4385	4385	4385	4385	8
517	20241011	111800	41045025	4385	4385	4385	4385	1
518	20241011	111700	41040640	4385	4385	4385	4385	1
519	20241011	111600	41036255	4385	4385	4385	4385	1
520	20241011	111500	41031870	4385	4385	4385	4385	0
521	20241011	111400	41031870	4385	4385	4385	4385	0
522	20241011	111300	41031870	4385	4385	4385	4385	2
523	20241011	111200	41023100	4385	4385	4385	4385	0
524	20241011	111100	41023100	4385	4385	4385	4385	0
525	20241011	111000	41023100	4385	4385	4385	4385	0
526	20241011	110900	41023100	4385	4385	4385	4385	0
527	20241011	110800	41023100	4385	4385	4385	4385	0
528	20241011	110700	41023100	4385	4385	4385	4385	0
529	20241011	110600	41023100	4385	4385	4385	4385	0
530	20241011	110500	41023100	4385	4385	4385	4385	25
531	20241011	110400	40913475	4385	4385	4385	4385	0
532	20241011	110300	40913475	4385	4385	4385	4385	0
533	20241011	110200	40913475	4385	4385	4385	4385	0
534	20241011	110100	40913475	4385	4385	4385	4385	0
535	20241011	110000	40913475	4385	4385	4385	4385	0
536	20241011	105900	40913475	4385	4385	4385	4385	0
537	20241011	105800	40913475	4385	4385	4385	4385	0
538	20241011	105700	40913475	4385	4385	4385	4385	0
539	20241011	105600	40913475	4385	4385	4385	4385	22
540	20241011	105500	40817005	4385	4385	4385	4385	0
541	20241011	105400	40817005	4385	4385	4385	4385	0
542	20241011	105300	40817005	4385	4385	4385	4385	0
543	20241011	105200	40817005	4385	4385	4385	4385	2
544	20241011	105100	40808235	4380	4380	4380	4380	0
545	20241011	105000	40808235	4380	4380	4380	4380	135
546	20241011	104900	40216935	4385	4385	4385	4385	0
547	20241011	104800	40216935	4385	4385	4385	4385	0
548	20241011	104700	40216935	4385	4385	4385	4385	0
549	20241011	104600	40216935	4385	4385	4385	4385	0
550	20241011	104500	40216935	4385	4385	4385	4385	0
551	20241011	104400	40216935	4385	4385	4385	4385	0
552	20241011	104300	40216935	4385	4385	4385	4385	0
553	20241011	104200	40216935	4385	4385	4385	4385	0
554	20241011	104100	40216935	4385	4385	4385	4385	0
555	20241011	104000	40216935	4385	4375	4385	4375	2
556	20241011	103900	40208175	4385	4385	4385	4385	0
557	20241011	103800	40208175	4385	4385	4385	4385	0
558	20241011	103700	40208175	4385	4385	4385	4385	1
559	20241011	103600	40203790	4375	4375	4375	4375	0
560	20241011	103500	40203790	4375	4375	4375	4375	0
561	20241011	103400	40203790	4375	4375	4375	4375	0
562	20241011	103300	40203790	4375	4375	4375	4375	0
563	20241011	103200	40203790	4375	4375	4375	4375	326
564	20241011	103100	38777540	4375	4375	4375	4375	0
565	20241011	103000	38777540	4375	4375	4375	4375	0
566	20241011	102900	38777540	4375	4375	4375	4375	0
567	20241011	102800	38777540	4375	4380	4380	4375	291
568	20241011	102700	37503895	4385	4385	4385	4385	10
569	20241011	102600	37460045	4385	4385	4385	4385	0
570	20241011	102500	37460045	4385	4385	4385	4385	1
571	20241011	102400	37455660	4385	4385	4385	4385	0
572	20241011	102300	37455660	4385	4385	4385	4385	1
573	20241011	102200	37451275	4385	4385	4385	4385	50
574	20241011	102100	37232025	4385	4385	4385	4385	0
575	20241011	102000	37232025	4385	4385	4385	4385	60
576	20241011	101900	36968925	4385	4385	4385	4385	0
577	20241011	101800	36968925	4385	4385	4385	4385	0
578	20241011	101700	36968925	4385	4385	4385	4385	0
579	20241011	101600	36968925	4385	4385	4385	4385	48
580	20241011	101500	36758445	4385	4385	4385	4385	1
581	20241011	101400	36754060	4385	4385	4385	4385	1
582	20241011	101300	36749675	4380	4380	4380	4380	12
583	20241011	101200	36697115	4375	4375	4375	4375	0
584	20241011	101100	36697115	4375	4375	4375	4375	0
585	20241011	101000	36697115	4375	4375	4375	4375	5
586	20241011	100900	36675240	4375	4375	4375	4375	0
587	20241011	100800	36675240	4375	4375	4375	4375	0
588	20241011	100700	36675240	4375	4375	4375	4375	4
589	20241011	100600	36657740	4380	4380	4380	4380	0
590	20241011	100500	36657740	4380	4380	4380	4380	82
591	20241011	100400	36298580	4380	4380	4380	4380	1414
592	20241011	100300	30105260	4385	4385	4385	4385	2
593	20241011	100200	30096490	4385	4385	4385	4385	687
594	20241011	100100	27083995	4385	4385	4385	4385	5
595	20241011	100000	27062070	4385	4385	4385	4385	0
596	20241011	095900	27062070	4385	4390	4390	4385	294
597	20241011	095800	25772630	4390	4390	4390	4390	455
598	20241011	095700	23775180	4390	4390	4390	4390	0
599	20241011	095600	23775180	4390	4390	4390	4390	0
600	20241011	095500	23775180	4390	4390	4390	4390	50
601	20241011	095400	23555680	4390	4390	4390	4390	50
602	20241011	095300	23336180	4390	4390	4390	4390	1
603	20241011	095200	23331790	4390	4390	4390	4390	0
604	20241011	095100	23331790	4390	4390	4390	4390	8
605	20241011	095000	23296670	4390	4390	4390	4390	0
606	20241011	094900	23296670	4390	4390	4390	4390	0
607	20241011	094800	23296670	4390	4390	4390	4390	0
608	20241011	094700	23296670	4390	4390	4390	4390	0
609	20241011	094600	23296670	4390	4390	4390	4390	2
610	20241011	094500	23287890	4390	4390	4390	4390	1
611	20241011	094400	23283500	4390	4390	4390	4390	1
612	20241011	094300	23279110	4390	4390	4390	4390	0
613	20241011	094200	23279110	4390	4390	4390	4390	53
614	20241011	094100	23046440	4390	4390	4390	4390	637
615	20241011	094000	20250010	4390	4390	4390	4390	182
616	20241011	093900	19451030	4390	4390	4390	4390	0
617	20241011	093800	19451030	4390	4390	4390	4390	0
618	20241011	093700	19451030	4390	4390	4390	4390	7
619	20241011	093600	19420300	4395	4400	4400	4395	11
620	20241011	093500	19371905	4405	4405	4405	4405	0
621	20241011	093400	19371905	4405	4405	4405	4405	0
622	20241011	093300	19371905	4405	4405	4405	4405	0
623	20241011	093200	19371905	4405	4405	4405	4405	2
624	20241011	093100	19363095	4400	4400	4400	4400	0
625	20241011	093000	19363095	4400	4405	4405	4400	24
626	20241011	092900	19257380	4410	4410	4410	4410	0
627	20241011	092800	19257380	4410	4410	4410	4410	2
628	20241011	092700	19248560	4415	4415	4415	4415	0
629	20241011	092600	19248560	4415	4415	4415	4415	0
630	20241011	092500	19248560	4415	4415	4415	4415	0
631	20241011	092400	19248560	4415	4415	4415	4415	0
632	20241011	092300	19248560	4415	4415	4415	4415	0
633	20241011	092200	19248560	4415	4415	4415	4415	0
634	20241011	092100	19248560	4415	4415	4415	4415	0
635	20241011	092000	19248560	4415	4415	4415	4415	0
636	20241011	091900	19248560	4415	4415	4415	4415	3
637	20241011	091800	19235315	4350	4400	4400	4350	4200
638	20241011	091700	899310	4420	4420	4420	4420	20
639	20241011	091600	810910	4420	4420	4420	4420	0
640	20241011	091500	810910	4420	4420	4420	4420	0
641	20241011	091400	810910	4420	4420	4420	4420	0
642	20241011	091300	810910	4420	4420	4420	4420	0
643	20241011	091200	810910	4420	4420	4420	4420	0
644	20241011	091100	810910	4420	4420	4420	4420	1
645	20241011	091000	806490	4420	4420	4420	4420	70
646	20241011	090900	497090	4400	4400	4400	4400	0
647	20241011	090800	497090	4400	4400	4400	4400	0
648	20241011	090700	497090	4400	4400	4400	4400	102
649	20241011	090600	48290	4390	4390	4390	4390	0
650	20241011	090500	48290	4390	4390	4390	4390	0
651	20241011	090400	48290	4390	4390	4390	4390	0
652	20241011	090300	48290	4390	4390	4390	4390	0
653	20241011	090200	48290	4390	4390	4390	4390	0
654	20241011	090100	48290	4390	4390	4390	4390	0
655	20241011	090000	48290	4390	4390	4390	4390	11