KissMeData/046440/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	192700	129034475	4470	4470	4470	4470	423
3	20241106	192600	129034475	4470	4470	4470	4470	0
4	20241106	192500	129034475	4470	4470	4470	4470	0
5	20241106	192400	129034475	4470	4470	4470	4470	0
6	20241106	192300	129034475	4470	4470	4470	4470	0
7	20241106	192200	129034475	4470	4470	4470	4470	0
8	20241106	192100	129034475	4470	4470	4470	4470	0
9	20241106	192000	129034475	4470	4470	4470	4470	0
10	20241106	191900	129034475	4470	4470	4470	4470	0
11	20241106	191800	129034475	4470	4470	4470	4470	0
12	20241106	191700	129034475	4470	4470	4470	4470	0
13	20241106	191600	129034475	4470	4470	4470	4470	0
14	20241106	191500	129034475	4470	4470	4470	4470	0
15	20241106	191400	129034475	4470	4470	4470	4470	0
16	20241106	191300	129034475	4470	4470	4470	4470	0
17	20241106	191200	129034475	4470	4470	4470	4470	0
18	20241106	191100	129034475	4470	4470	4470	4470	0
19	20241106	191000	129034475	4470	4470	4470	4470	0
20	20241106	190900	129034475	4470	4470	4470	4470	0
21	20241106	190800	129034475	4470	4470	4470	4470	0
22	20241106	190700	129034475	4470	4470	4470	4470	0
23	20241106	190600	129034475	4470	4470	4470	4470	0
24	20241106	190500	129034475	4470	4470	4470	4470	0
25	20241106	190400	129034475	4470	4470	4470	4470	0
26	20241106	190300	129034475	4470	4470	4470	4470	0
27	20241106	190200	129034475	4470	4470	4470	4470	0
28	20241106	190100	129034475	4470	4470	4470	4470	0
29	20241106	190000	129034475	4470	4470	4470	4470	0
30	20241106	185900	129034475	4470	4470	4470	4470	0
31	20241106	185800	129034475	4470	4470	4470	4470	0
32	20241106	185700	129034475	4470	4470	4470	4470	423
33	20241106	185600	129034475	4470	4470	4470	4470	0
34	20241106	185500	129034475	4470	4470	4470	4470	0
35	20241106	185400	129034475	4470	4470	4470	4470	0
36	20241106	185300	129034475	4470	4470	4470	4470	0
37	20241106	185200	129034475	4470	4470	4470	4470	0
38	20241106	185100	129034475	4470	4470	4470	4470	0
39	20241106	185000	129034475	4470	4470	4470	4470	0
40	20241106	184900	129034475	4470	4470	4470	4470	0
41	20241106	184800	129034475	4470	4470	4470	4470	0
42	20241106	184700	129034475	4470	4470	4470	4470	0
43	20241106	184600	129034475	4470	4470	4470	4470	0
44	20241106	184500	129034475	4470	4470	4470	4470	0
45	20241106	184400	129034475	4470	4470	4470	4470	0
46	20241106	184300	129034475	4470	4470	4470	4470	0
47	20241106	184200	129034475	4470	4470	4470	4470	0
48	20241106	184100	129034475	4470	4470	4470	4470	0
49	20241106	184000	129034475	4470	4470	4470	4470	0
50	20241106	183900	129034475	4470	4470	4470	4470	0
51	20241106	183800	129034475	4470	4470	4470	4470	0
52	20241106	183700	129034475	4470	4470	4470	4470	0
53	20241106	183600	129034475	4470	4470	4470	4470	0
54	20241106	183500	129034475	4470	4470	4470	4470	0
55	20241106	183400	129034475	4470	4470	4470	4470	0
56	20241106	183300	129034475	4470	4470	4470	4470	0
57	20241106	183200	129034475	4470	4470	4470	4470	0
58	20241106	183100	129034475	4470	4470	4470	4470	0
59	20241106	183000	129034475	4470	4470	4470	4470	0
60	20241106	182900	129034475	4470	4470	4470	4470	0
61	20241106	182800	129034475	4470	4470	4470	4470	0
62	20241106	182700	129034475	4470	4470	4470	4470	423
63	20241106	182600	129034475	4470	4470	4470	4470	0
64	20241106	182500	129034475	4470	4470	4470	4470	0
65	20241106	182400	129034475	4470	4470	4470	4470	0
66	20241106	182300	129034475	4470	4470	4470	4470	0
67	20241106	182200	129034475	4470	4470	4470	4470	0
68	20241106	182100	129034475	4470	4470	4470	4470	0
69	20241106	182000	129034475	4470	4470	4470	4470	0
70	20241106	181900	129034475	4470	4470	4470	4470	0
71	20241106	181800	129034475	4470	4470	4470	4470	0
72	20241106	181700	129034475	4470	4470	4470	4470	0
73	20241106	181600	129034475	4470	4470	4470	4470	0
74	20241106	181500	129034475	4470	4470	4470	4470	0
75	20241106	181400	129034475	4470	4470	4470	4470	0
76	20241106	181300	129034475	4470	4470	4470	4470	0
77	20241106	181200	129034475	4470	4470	4470	4470	0
78	20241106	181100	129034475	4470	4470	4470	4470	0
79	20241106	181000	129034475	4470	4470	4470	4470	0
80	20241106	180900	129034475	4470	4470	4470	4470	0
81	20241106	180800	129034475	4470	4470	4470	4470	0
82	20241106	180700	129034475	4470	4470	4470	4470	0
83	20241106	180600	129034475	4470	4470	4470	4470	0
84	20241106	180500	129034475	4470	4470	4470	4470	0
85	20241106	180400	129034475	4470	4470	4470	4470	0
86	20241106	180300	129034475	4470	4470	4470	4470	0
87	20241106	180200	129034475	4470	4470	4470	4470	0
88	20241106	180100	129034475	4470	4470	4470	4470	0
89	20241106	180000	129034475	4470	4470	4470	4470	0
90	20241106	175900	129034475	4470	4470	4470	4470	0
91	20241106	175800	129034475	4470	4470	4470	4470	0
92	20241106	175700	129034475	4470	4470	4470	4470	423
93	20241106	175600	129034475	4470	4470	4470	4470	0
94	20241106	175500	129034475	4470	4470	4470	4470	0
95	20241106	175400	129034475	4470	4470	4470	4470	0
96	20241106	175300	129034475	4470	4470	4470	4470	0
97	20241106	175200	129034475	4470	4470	4470	4470	0
98	20241106	175100	129034475	4470	4470	4470	4470	0
99	20241106	175000	129034475	4470	4470	4470	4470	0
100	20241106	174900	129034475	4470	4470	4470	4470	0
101	20241106	174800	129034475	4470	4470	4470	4470	0
102	20241106	174700	129034475	4470	4470	4470	4470	0
103	20241106	174600	129034475	4470	4470	4470	4470	0
104	20241106	174500	129034475	4470	4470	4470	4470	0
105	20241106	174400	129034475	4470	4470	4470	4470	0
106	20241106	174300	129034475	4470	4470	4470	4470	0
107	20241106	174200	129034475	4470	4470	4470	4470	0
108	20241106	174100	129034475	4470	4470	4470	4470	0
109	20241106	174000	129034475	4470	4470	4470	4470	0
110	20241106	173900	129034475	4470	4470	4470	4470	0
111	20241106	173800	129034475	4470	4470	4470	4470	0
112	20241106	173700	129034475	4470	4470	4470	4470	0
113	20241106	173600	129034475	4470	4470	4470	4470	0
114	20241106	173500	129034475	4470	4470	4470	4470	0
115	20241106	173400	129034475	4470	4470	4470	4470	0
116	20241106	173300	129034475	4470	4470	4470	4470	0
117	20241106	173200	129034475	4470	4470	4470	4470	0
118	20241106	173100	129034475	4470	4470	4470	4470	0
119	20241106	173000	129034475	4470	4470	4470	4470	0
120	20241106	172900	129034475	4470	4470	4470	4470	0
121	20241106	172800	129034475	4470	4470	4470	4470	0
122	20241106	172700	129034475	4470	4470	4470	4470	423
123	20241106	172600	129034475	4470	4470	4470	4470	0
124	20241106	172500	129034475	4470	4470	4470	4470	0
125	20241106	172400	129034475	4470	4470	4470	4470	0
126	20241106	172300	129034475	4470	4470	4470	4470	0
127	20241106	172200	129034475	4470	4470	4470	4470	0
128	20241106	172100	129034475	4470	4470	4470	4470	0
129	20241106	172000	129034475	4470	4470	4470	4470	0
130	20241106	171900	129034475	4470	4470	4470	4470	0
131	20241106	171800	129034475	4470	4470	4470	4470	0
132	20241106	171700	129034475	4470	4470	4470	4470	0
133	20241106	171600	129034475	4470	4470	4470	4470	0
134	20241106	171500	129034475	4470	4470	4470	4470	0
135	20241106	171400	129034475	4470	4470	4470	4470	0
136	20241106	171300	129034475	4470	4470	4470	4470	0
137	20241106	171200	129034475	4470	4470	4470	4470	0
138	20241106	171100	129034475	4470	4470	4470	4470	0
139	20241106	171000	129034475	4470	4470	4470	4470	0
140	20241106	170900	129034475	4470	4470	4470	4470	0
141	20241106	170800	129034475	4470	4470	4470	4470	0
142	20241106	170700	129034475	4470	4470	4470	4470	0
143	20241106	170600	129034475	4470	4470	4470	4470	0
144	20241106	170500	129034475	4470	4470	4470	4470	0
145	20241106	170400	129034475	4470	4470	4470	4470	0
146	20241106	170300	129034475	4470	4470	4470	4470	0
147	20241106	170200	129034475	4470	4470	4470	4470	0
148	20241106	170100	129034475	4470	4470	4470	4470	0
149	20241106	170000	129034475	4470	4470	4470	4470	0
150	20241106	165900	129034475	4470	4470	4470	4470	0
151	20241106	165800	129034475	4470	4470	4470	4470	0
152	20241106	165700	129034475	4470	4470	4470	4470	423
153	20241106	165600	129034475	4470	4470	4470	4470	0
154	20241106	165500	129034475	4470	4470	4470	4470	0
155	20241106	165400	129034475	4470	4470	4470	4470	0
156	20241106	165300	129034475	4470	4470	4470	4470	0
157	20241106	165200	129034475	4470	4470	4470	4470	0
158	20241106	165100	129034475	4470	4470	4470	4470	0
159	20241106	165000	129034475	4470	4470	4470	4470	0
160	20241106	164900	129034475	4470	4470	4470	4470	0
161	20241106	164800	129034475	4470	4470	4470	4470	0
162	20241106	164700	129034475	4470	4470	4470	4470	0
163	20241106	164600	129034475	4470	4470	4470	4470	0
164	20241106	164500	129034475	4470	4470	4470	4470	0
165	20241106	164400	129034475	4470	4470	4470	4470	0
166	20241106	164300	129034475	4470	4470	4470	4470	0
167	20241106	164200	129034475	4470	4470	4470	4470	0
168	20241106	164100	129034475	4470	4470	4470	4470	0
169	20241106	164000	129034475	4470	4470	4470	4470	0
170	20241106	163900	129034475	4470	4470	4470	4470	0
171	20241106	163800	129034475	4470	4470	4470	4470	0
172	20241106	163700	129034475	4470	4470	4470	4470	0
173	20241106	163600	129034475	4470	4470	4470	4470	0
174	20241106	163500	129034475	4470	4470	4470	4470	0
175	20241106	163400	129034475	4470	4470	4470	4470	0
176	20241106	163300	129034475	4470	4470	4470	4470	0
177	20241106	163200	129034475	4470	4470	4470	4470	0
178	20241106	163100	129034475	4470	4470	4470	4470	0
179	20241106	163000	129034475	4470	4470	4470	4470	0
180	20241106	162900	129034475	4470	4470	4470	4470	0
181	20241106	162800	129034475	4470	4470	4470	4470	0
182	20241106	162700	129034475	4470	4470	4470	4470	423
183	20241106	162600	129034475	4470	4470	4470	4470	0
184	20241106	162500	129034475	4470	4470	4470	4470	0
185	20241106	162400	129034475	4470	4470	4470	4470	0
186	20241106	162300	129034475	4470	4470	4470	4470	0
187	20241106	162200	129034475	4470	4470	4470	4470	0
188	20241106	162100	129034475	4470	4470	4470	4470	0
189	20241106	162000	129034475	4470	4470	4470	4470	0
190	20241106	161900	129034475	4470	4470	4470	4470	0
191	20241106	161800	129034475	4470	4470	4470	4470	0
192	20241106	161700	129034475	4470	4470	4470	4470	0
193	20241106	161600	129034475	4470	4470	4470	4470	0
194	20241106	161500	129034475	4470	4470	4470	4470	0
195	20241106	161400	129034475	4470	4470	4470	4470	0
196	20241106	161300	129034475	4470	4470	4470	4470	0
197	20241106	161200	129034475	4470	4470	4470	4470	0
198	20241106	161100	129034475	4470	4470	4470	4470	0
199	20241106	161000	129034475	4470	4470	4470	4470	0
200	20241106	160900	129034475	4470	4470	4470	4470	0
201	20241106	160800	129034475	4470	4470	4470	4470	0
202	20241106	160700	129034475	4470	4470	4470	4470	0
203	20241106	160600	129034475	4470	4470	4470	4470	0
204	20241106	160500	129034475	4470	4470	4470	4470	0
205	20241106	160400	129034475	4470	4470	4470	4470	0
206	20241106	160300	129034475	4470	4470	4470	4470	0
207	20241106	160200	129034475	4470	4470	4470	4470	0
208	20241106	160100	129034475	4470	4470	4470	4470	0
209	20241106	160000	129034475	4470	4470	4470	4470	0
210	20241106	155900	129034475	4470	4470	4470	4470	0
211	20241106	155800	129034475	4470	4470	4470	4470	0
212	20241106	155700	129034475	4470	4470	4470	4470	423
213	20241106	155600	129034475	4470	4470	4470	4470	0
214	20241106	155500	129034475	4470	4470	4470	4470	0
215	20241106	155400	129034475	4470	4470	4470	4470	0
216	20241106	155300	129034475	4470	4470	4470	4470	0
217	20241106	155200	129034475	4470	4470	4470	4470	0
218	20241106	155100	129034475	4470	4470	4470	4470	0
219	20241106	155000	129034475	4470	4470	4470	4470	0
220	20241106	154900	129034475	4470	4470	4470	4470	0
221	20241106	154800	129034475	4470	4470	4470	4470	0
222	20241106	154700	129034475	4470	4470	4470	4470	0
223	20241106	154600	129034475	4470	4470	4470	4470	0
224	20241106	154500	129034475	4470	4470	4470	4470	0
225	20241106	154400	129034475	4470	4470	4470	4470	0
226	20241106	154300	129034475	4470	4470	4470	4470	0
227	20241106	154200	129034475	4470	4470	4470	4470	0
228	20241106	154100	129034475	4470	4470	4470	4470	0
229	20241106	154000	129034475	4470	4470	4470	4470	0
230	20241106	153900	129034475	4470	4470	4470	4470	0
231	20241106	153800	129034475	4470	4470	4470	4470	0
232	20241106	153700	129034475	4470	4470	4470	4470	0
233	20241106	153600	129034475	4470	4470	4470	4470	0
234	20241106	153500	129034475	4470	4470	4470	4470	0
235	20241106	153400	129034475	4470	4470	4470	4470	0
236	20241106	153300	129034475	4470	4470	4470	4470	0
237	20241106	153200	129034475	4470	4470	4470	4470	0
238	20241106	153100	129034475	4470	4470	4470	4470	0
239	20241106	153000	129034475	4470	4470	4470	4470	423
240	20241106	152900	127143665	4470	4470	4470	4470	0
241	20241106	152800	127143665	4470	4470	4470	4470	0
242	20241106	152700	127143665	4470	4470	4470	4470	0
243	20241106	152600	127143665	4470	4470	4470	4470	0
244	20241106	152500	127143665	4470	4470	4470	4470	0
245	20241106	152400	127143665	4470	4470	4470	4470	0
246	20241106	152300	127143665	4470	4470	4470	4470	0
247	20241106	152200	127143665	4470	4470	4470	4470	0
248	20241106	152100	127143665	4470	4470	4470	4470	0
249	20241106	152000	127143665	4470	4470	4470	4470	0
250	20241106	151900	127143665	4470	4440	4470	4440	60
251	20241106	151800	126877180	4440	4440	4440	4440	2
252	20241106	151700	126868300	4440	4440	4440	4440	2
253	20241106	151600	126859420	4440	4440	4470	4440	34
254	20241106	151500	126708430	4475	4450	4480	4435	389
255	20241106	151400	124969815	4435	4435	4435	4435	248
256	20241106	151300	123869935	4435	4440	4440	4435	736
257	20241106	151200	120605770	4435	4435	4435	4435	331
258	20241106	151100	119137785	4440	4440	4440	4440	1
259	20241106	151000	119133345	4450	4450	4450	4450	200
260	20241106	150900	118243345	4450	4460	4460	4450	261
261	20241106	150800	117079895	4475	4475	4475	4475	1
262	20241106	150700	117075420	4475	4450	4475	4450	1249
263	20241106	150600	111517345	4450	4450	4450	4450	1100
264	20241106	150500	106622345	4450	4450	4450	4450	0
265	20241106	150400	106622345	4450	4450	4450	4450	0
266	20241106	150300	106622345	4450	4450	4450	4450	200
267	20241106	150200	105732345	4450	4450	4450	4450	1
268	20241106	150100	105727895	4440	4440	4440	4440	0
269	20241106	150000	105727895	4440	4450	4450	4440	1442
270	20241106	145900	99311410	4450	4450	4450	4450	22
271	20241106	145800	99213510	4450	4440	4450	4440	307
272	20241106	145700	97850420	4440	4440	4440	4440	1
273	20241106	145600	97845980	4445	4445	4445	4445	0
274	20241106	145500	97845980	4445	4445	4445	4445	0
275	20241106	145400	97845980	4445	4445	4445	4445	0
276	20241106	145300	97845980	4445	4445	4445	4445	0
277	20241106	145200	97845980	4445	4445	4445	4445	0
278	20241106	145100	97845980	4445	4445	4445	4445	0
279	20241106	145000	97845980	4445	4445	4445	4445	0
280	20241106	144900	97845980	4445	4445	4445	4445	20
281	20241106	144800	97757080	4445	4445	4445	4445	0
282	20241106	144700	97757080	4445	4445	4445	4445	2
283	20241106	144600	97748190	4445	4445	4445	4445	2
284	20241106	144500	97739300	4435	4435	4435	4435	0
285	20241106	144400	97739300	4435	4440	4440	4435	35
286	20241106	144300	97584005	4440	4440	4440	4440	6
287	20241106	144200	97557365	4440	4440	4440	4440	0
288	20241106	144100	97557365	4440	4440	4440	4440	102
289	20241106	144000	97104485	4440	4440	4440	4440	0
290	20241106	143900	97104485	4440	4440	4440	4440	0
291	20241106	143800	97104485	4440	4440	4440	4440	0
292	20241106	143700	97104485	4440	4440	4440	4440	0
293	20241106	143600	97104485	4440	4440	4440	4440	0
294	20241106	143500	97104485	4440	4440	4440	4440	0
295	20241106	143400	97104485	4440	4440	4440	4440	3
296	20241106	143300	97091165	4440	4440	4440	4440	0
297	20241106	143200	97091165	4440	4440	4440	4440	0
298	20241106	143100	97091165	4440	4440	4440	4440	0
299	20241106	143000	97091165	4440	4440	4440	4440	0
300	20241106	142900	97091165	4440	4440	4440	4440	0
301	20241106	142800	97091165	4440	4440	4440	4440	0
302	20241106	142700	97091165	4440	4440	4440	4440	0
303	20241106	142600	97091165	4440	4440	4440	4440	38
304	20241106	142500	96922445	4445	4445	4445	4445	0
305	20241106	142400	96922445	4445	4445	4445	4445	0
306	20241106	142300	96922445	4445	4445	4445	4445	50
307	20241106	142200	96700195	4450	4450	4450	4450	0
308	20241106	142100	96700195	4450	4450	4450	4450	0
309	20241106	142000	96700195	4450	4450	4450	4450	0
310	20241106	141900	96700195	4450	4450	4450	4450	0
311	20241106	141800	96700195	4450	4450	4450	4450	0
312	20241106	141700	96700195	4450	4450	4450	4450	10
313	20241106	141600	96655695	4440	4440	4440	4440	0
314	20241106	141500	96655695	4440	4440	4440	4440	0
315	20241106	141400	96655695	4440	4440	4440	4440	0
316	20241106	141300	96655695	4440	4440	4440	4440	0
317	20241106	141200	96655695	4440	4440	4440	4440	0
318	20241106	141100	96655695	4440	4440	4440	4440	449
319	20241106	141000	94662135	4440	4440	4440	4440	0
320	20241106	140900	94662135	4440	4440	4440	4440	27
321	20241106	140800	94542255	4475	4475	4475	4475	0
322	20241106	140700	94542255	4475	4475	4475	4475	0
323	20241106	140600	94542255	4475	4475	4475	4475	0
324	20241106	140500	94542255	4475	4475	4475	4475	0
325	20241106	140400	94542255	4475	4475	4475	4475	0
326	20241106	140300	94542255	4475	4475	4475	4475	0
327	20241106	140200	94542255	4475	4475	4475	4475	0
328	20241106	140100	94542255	4475	4475	4475	4475	0
329	20241106	140000	94542255	4475	4475	4475	4475	0
330	20241106	135900	94542255	4475	4475	4475	4475	0
331	20241106	135800	94542255	4475	4475	4475	4475	0
332	20241106	135700	94542255	4475	4475	4475	4475	0
333	20241106	135600	94542255	4475	4475	4475	4475	0
334	20241106	135500	94542255	4475	4475	4475	4475	0
335	20241106	135400	94542255	4475	4475	4475	4475	1
336	20241106	135300	94537780	4460	4455	4460	4455	66
337	20241106	135200	94243450	4460	4460	4460	4460	0
338	20241106	135100	94243450	4460	4460	4460	4460	0
339	20241106	135000	94243450	4460	4460	4460	4460	0
340	20241106	134900	94243450	4460	4460	4460	4460	0
341	20241106	134800	94243450	4460	4460	4460	4460	0
342	20241106	134700	94243450	4460	4460	4460	4460	0
343	20241106	134600	94243450	4460	4430	4460	4425	761
344	20241106	134500	90870895	4435	4435	4435	4435	0
345	20241106	134400	90870895	4435	4435	4435	4435	0
346	20241106	134300	90870895	4435	4435	4435	4435	0
347	20241106	134200	90870895	4435	4435	4435	4435	59
348	20241106	134100	90609230	4435	4435	4435	4435	0
349	20241106	134000	90609230	4435	4435	4435	4435	0
350	20241106	133900	90609230	4435	4435	4435	4435	0
351	20241106	133800	90609230	4435	4435	4435	4435	0
352	20241106	133700	90609230	4435	4435	4435	4435	0
353	20241106	133600	90609230	4435	4435	4435	4435	0
354	20241106	133500	90609230	4435	4435	4435	4435	1
355	20241106	133400	90604795	4470	4470	4470	4470	0
356	20241106	133300	90604795	4470	4470	4470	4470	0
357	20241106	133200	90604795	4470	4470	4470	4470	0
358	20241106	133100	90604795	4470	4470	4470	4470	0
359	20241106	133000	90604795	4470	4470	4470	4470	2
360	20241106	132900	90595855	4475	4475	4475	4475	0
361	20241106	132800	90595855	4475	4475	4475	4475	0
362	20241106	132700	90595855	4475	4475	4475	4475	0
363	20241106	132600	90595855	4475	4475	4475	4475	0
364	20241106	132500	90595855	4475	4475	4475	4475	0
365	20241106	132400	90595855	4475	4450	4480	4425	1401
366	20241106	132300	84330415	4460	4460	4460	4460	0
367	20241106	132200	84330415	4460	4460	4460	4460	0
368	20241106	132100	84330415	4460	4460	4460	4460	0
369	20241106	132000	84330415	4460	4460	4460	4460	1
370	20241106	131900	84325955	4425	4425	4425	4425	40
371	20241106	131800	84148955	4470	4470	4470	4470	0
372	20241106	131700	84148955	4470	4470	4470	4470	40
373	20241106	131600	83970155	4475	4475	4475	4475	0
374	20241106	131500	83970155	4475	4475	4475	4475	0
375	20241106	131400	83970155	4475	4475	4475	4475	0
376	20241106	131300	83970155	4475	4475	4475	4475	0
377	20241106	131200	83970155	4475	4475	4475	4475	0
378	20241106	131100	83970155	4475	4435	4475	4435	1082
379	20241106	131000	79157155	4425	4425	4425	4425	313
380	20241106	130900	77772130	4425	4425	4425	4425	100
381	20241106	130800	77329630	4435	4435	4435	4435	0
382	20241106	130700	77329630	4435	4435	4435	4435	1
383	20241106	130600	77325195	4420	4430	4430	4420	594
384	20241106	130500	74694400	4435	4435	4435	4435	0
385	20241106	130400	74694400	4435	4435	4435	4435	0
386	20241106	130300	74694400	4435	4435	4435	4435	22
387	20241106	130200	74596830	4435	4445	4445	4435	1147
388	20241106	130100	69503720	4445	4445	4445	4445	0
389	20241106	130000	69503720	4445	4445	4445	4445	0
390	20241106	125900	69503720	4445	4445	4445	4445	264
391	20241106	125800	68330240	4455	4455	4455	4455	0
392	20241106	125700	68330240	4455	4455	4455	4455	0
393	20241106	125600	68330240	4455	4450	4455	4445	2334
394	20241106	125500	57944885	4450	4450	4450	4450	0
395	20241106	125400	57944885	4450	4450	4450	4450	0
396	20241106	125300	57944885	4450	4450	4450	4450	25
397	20241106	125200	57833635	4455	4455	4455	4455	0
398	20241106	125100	57833635	4455	4455	4455	4455	0
399	20241106	125000	57833635	4455	4455	4455	4455	1
400	20241106	124900	57829180	4455	4455	4455	4455	0
401	20241106	124800	57829180	4455	4455	4455	4455	52
402	20241106	124700	57597520	4455	4455	4455	4455	0
403	20241106	124600	57597520	4455	4470	4470	4455	178
404	20241106	124500	56803330	4470	4470	4470	4470	0
405	20241106	124400	56803330	4470	4470	4470	4470	0
406	20241106	124300	56803330	4470	4470	4470	4470	0
407	20241106	124200	56803330	4470	4470	4470	4470	90
408	20241106	124100	56401030	4455	4455	4455	4455	64
409	20241106	124000	56115910	4455	4455	4455	4455	0
410	20241106	123900	56115910	4455	4455	4455	4455	0
411	20241106	123800	56115910	4455	4455	4455	4455	13
412	20241106	123700	56057995	4455	4455	4455	4455	0
413	20241106	123600	56057995	4455	4455	4455	4455	0
414	20241106	123500	56057995	4455	4475	4475	4455	1110
415	20241106	123400	51107890	4475	4475	4475	4475	0
416	20241106	123300	51107890	4475	4475	4475	4475	0
417	20241106	123200	51107890	4475	4475	4475	4475	1
418	20241106	123100	51103415	4460	4465	4465	4460	302
419	20241106	123000	49755230	4465	4465	4465	4465	0
420	20241106	122900	49755230	4465	4470	4470	4465	423
421	20241106	122800	47865420	4475	4475	4475	4475	200
422	20241106	122700	46970420	4475	4475	4475	4475	0
423	20241106	122600	46970420	4475	4475	4475	4475	0
424	20241106	122500	46970420	4475	4465	4475	4465	35
425	20241106	122400	46814105	4465	4475	4475	4465	49
426	20241106	122300	46595270	4475	4465	4475	4465	381
427	20241106	122200	44894095	4465	4465	4465	4465	0
428	20241106	122100	44894095	4465	4465	4465	4465	535
429	20241106	122000	42505320	4475	4475	4475	4475	0
430	20241106	121900	42505320	4475	4475	4475	4475	0
431	20241106	121800	42505320	4475	4475	4475	4475	0
432	20241106	121700	42505320	4475	4475	4475	4475	0
433	20241106	121600	42505320	4475	4475	4475	4475	0
434	20241106	121500	42505320	4475	4475	4475	4475	0
435	20241106	121400	42505320	4475	4475	4475	4475	23
436	20241106	121300	42402395	4475	4475	4475	4475	0
437	20241106	121200	42402395	4475	4475	4475	4475	0
438	20241106	121100	42402395	4475	4475	4475	4475	0
439	20241106	121000	42402395	4475	4475	4475	4475	5
440	20241106	120900	42380020	4475	4475	4475	4475	0
441	20241106	120800	42380020	4475	4475	4475	4475	0
442	20241106	120700	42380020	4475	4475	4475	4475	0
443	20241106	120600	42380020	4475	4475	4475	4475	1
444	20241106	120500	42375545	4465	4465	4465	4465	0
445	20241106	120400	42375545	4465	4465	4465	4465	20
446	20241106	120300	42286245	4470	4470	4470	4470	0
447	20241106	120200	42286245	4470	4470	4470	4470	53
448	20241106	120100	42049335	4470	4470	4470	4470	4
449	20241106	120000	42031455	4465	4470	4470	4465	52
450	20241106	115900	41799260	4465	4465	4465	4465	0
451	20241106	115800	41799260	4465	4465	4465	4465	0
452	20241106	115700	41799260	4465	4465	4465	4465	0
453	20241106	115600	41799260	4465	4470	4470	4465	558
454	20241106	115500	39305245	4470	4470	4470	4470	1
455	20241106	115400	39300775	4470	4470	4470	4470	0
456	20241106	115300	39300775	4470	4470	4470	4470	0
457	20241106	115200	39300775	4470	4470	4470	4470	0
458	20241106	115100	39300775	4470	4470	4470	4470	0
459	20241106	115000	39300775	4470	4470	4470	4470	0
460	20241106	114900	39300775	4470	4470	4470	4470	245
461	20241106	114800	38205625	4475	4475	4475	4475	0
462	20241106	114700	38205625	4475	4475	4475	4475	0
463	20241106	114600	38205625	4475	4475	4475	4475	0
464	20241106	114500	38205625	4475	4475	4475	4475	31
465	20241106	114400	38066900	4475	4475	4475	4475	0
466	20241106	114300	38066900	4475	4475	4475	4475	0
467	20241106	114200	38066900	4475	4475	4475	4475	26
468	20241106	114100	37950550	4475	4475	4475	4475	85
469	20241106	114000	37570175	4480	4480	4480	4480	0
470	20241106	113900	37570175	4480	4480	4480	4480	0
471	20241106	113800	37570175	4480	4480	4480	4480	0
472	20241106	113700	37570175	4480	4480	4480	4480	1
473	20241106	113600	37565695	4480	4480	4480	4480	0
474	20241106	113500	37565695	4480	4480	4480	4480	0
475	20241106	113400	37565695	4480	4480	4480	4480	0
476	20241106	113300	37565695	4480	4480	4480	4480	0
477	20241106	113200	37565695	4480	4480	4480	4480	0
478	20241106	113100	37565695	4480	4480	4480	4480	1
479	20241106	113000	37561215	4475	4475	4475	4475	0
480	20241106	112900	37561215	4475	4475	4475	4475	0
481	20241106	112800	37561215	4475	4475	4475	4475	0
482	20241106	112700	37561215	4475	4475	4475	4475	1
483	20241106	112600	37556740	4470	4470	4470	4470	0
484	20241106	112500	37556740	4470	4470	4470	4470	0
485	20241106	112400	37556740	4470	4470	4470	4470	0
486	20241106	112300	37556740	4470	4470	4470	4470	0
487	20241106	112200	37556740	4470	4470	4470	4470	90
488	20241106	112100	37154440	4470	4470	4470	4470	0
489	20241106	112000	37154440	4470	4475	4475	4470	1158
490	20241106	111900	31975145	4480	4480	4480	4480	0
491	20241106	111800	31975145	4480	4480	4480	4480	0
492	20241106	111700	31975145	4480	4480	4480	4480	0
493	20241106	111600	31975145	4480	4480	4480	4480	1
494	20241106	111500	31970665	4480	4480	4480	4480	0
495	20241106	111400	31970665	4480	4480	4480	4480	0
496	20241106	111300	31970665	4480	4480	4480	4480	0
497	20241106	111200	31970665	4480	4480	4480	4480	2
498	20241106	111100	31961705	4475	4475	4475	4475	0
499	20241106	111000	31961705	4475	4475	4475	4475	0
500	20241106	110900	31961705	4475	4475	4475	4475	0
501	20241106	110800	31961705	4475	4475	4475	4475	36
502	20241106	110700	31800605	4480	4480	4480	4480	28
503	20241106	110600	31675165	4480	4480	4480	4480	1
504	20241106	110500	31670685	4480	4480	4480	4480	0
505	20241106	110400	31670685	4480	4480	4480	4480	0
506	20241106	110300	31670685	4480	4480	4480	4480	0
507	20241106	110200	31670685	4480	4480	4480	4480	2
508	20241106	110100	31661725	4475	4475	4475	4475	1
509	20241106	110000	31657250	4480	4480	4480	4480	0
510	20241106	105900	31657250	4480	4480	4480	4480	5
511	20241106	105800	31634850	4480	4480	4480	4480	0
512	20241106	105700	31634850	4480	4480	4480	4480	0
513	20241106	105600	31634850	4480	4480	4480	4480	1
514	20241106	105500	31630370	4475	4475	4475	4475	0
515	20241106	105400	31630370	4475	4475	4475	4475	0
516	20241106	105300	31630370	4475	4475	4475	4475	0
517	20241106	105200	31630370	4475	4475	4475	4475	0
518	20241106	105100	31630370	4475	4475	4475	4475	0
519	20241106	105000	31630370	4475	4475	4475	4475	27
520	20241106	104900	31509545	4475	4475	4475	4475	0
521	20241106	104800	31509545	4475	4475	4475	4475	0
522	20241106	104700	31509545	4475	4475	4475	4475	155
523	20241106	104600	30815920	4475	4475	4475	4475	0
524	20241106	104500	30815920	4475	4475	4475	4475	0
525	20241106	104400	30815920	4475	4475	4475	4475	0
526	20241106	104300	30815920	4475	4475	4475	4475	0
527	20241106	104200	30815920	4475	4475	4475	4475	0
528	20241106	104100	30815920	4475	4475	4475	4475	0
529	20241106	104000	30815920	4475	4475	4475	4475	0
530	20241106	103900	30815920	4475	4475	4475	4475	1
531	20241106	103800	30811445	4480	4480	4480	4480	2
532	20241106	103700	30802485	4475	4480	4480	4475	214
533	20241106	103600	29843985	4480	4480	4480	4480	230
534	20241106	103500	28813585	4480	4480	4480	4480	80
535	20241106	103400	28455185	4485	4485	4485	4485	0
536	20241106	103300	28455185	4485	4485	4485	4485	0
537	20241106	103200	28455185	4485	4485	4485	4485	0
538	20241106	103100	28455185	4485	4485	4485	4485	0
539	20241106	103000	28455185	4485	4485	4485	4485	0
540	20241106	102900	28455185	4485	4485	4485	4485	0
541	20241106	102800	28455185	4485	4485	4485	4485	0
542	20241106	102700	28455185	4485	4485	4485	4485	0
543	20241106	102600	28455185	4485	4485	4485	4485	1
544	20241106	102500	28450700	4480	4480	4480	4480	0
545	20241106	102400	28450700	4480	4480	4480	4480	0
546	20241106	102300	28450700	4480	4480	4480	4480	0
547	20241106	102200	28450700	4480	4480	4480	4480	0
548	20241106	102100	28450700	4480	4480	4480	4480	0
549	20241106	102000	28450700	4480	4480	4480	4480	0
550	20241106	101900	28450700	4480	4480	4480	4480	289
551	20241106	101800	27155980	4485	4485	4485	4485	0
552	20241106	101700	27155980	4485	4485	4485	4485	0
553	20241106	101600	27155980	4485	4485	4485	4485	0
554	20241106	101500	27155980	4485	4485	4485	4485	0
555	20241106	101400	27155980	4485	4480	4485	4480	43
556	20241106	101300	26963335	4480	4480	4480	4480	0
557	20241106	101200	26963335	4480	4480	4480	4480	26
558	20241106	101100	26846855	4480	4480	4480	4480	0
559	20241106	101000	26846855	4480	4480	4480	4480	0
560	20241106	100900	26846855	4480	4480	4480	4480	0
561	20241106	100800	26846855	4480	4480	4480	4480	47
562	20241106	100700	26636295	4480	4480	4480	4480	0
563	20241106	100600	26636295	4480	4480	4480	4480	0
564	20241106	100500	26636295	4480	4480	4480	4480	38
565	20241106	100400	26466055	4480	4480	4480	4480	0
566	20241106	100300	26466055	4480	4480	4480	4480	72
567	20241106	100200	26143495	4485	4485	4485	4485	1
568	20241106	100100	26139010	4480	4480	4480	4480	928
569	20241106	100000	21981570	4485	4485	4485	4485	3
570	20241106	095900	21968115	4485	4485	4485	4485	0
571	20241106	095800	21968115	4485	4485	4485	4485	0
572	20241106	095700	21968115	4485	4485	4485	4485	0
573	20241106	095600	21968115	4485	4485	4485	4485	0
574	20241106	095500	21968115	4485	4485	4485	4485	694
575	20241106	095400	18855525	4485	4485	4485	4485	0
576	20241106	095300	18855525	4485	4485	4485	4485	0
577	20241106	095200	18855525	4485	4485	4485	4485	0
578	20241106	095100	18855525	4485	4490	4490	4485	227
579	20241106	095000	17837070	4500	4500	4500	4500	0
580	20241106	094900	17837070	4500	4500	4500	4500	0
581	20241106	094800	17837070	4500	4500	4500	4500	0
582	20241106	094700	17837070	4500	4500	4500	4500	0
583	20241106	094600	17837070	4500	4500	4500	4500	0
584	20241106	094500	17837070	4500	4500	4500	4500	0
585	20241106	094400	17837070	4500	4500	4500	4500	0
586	20241106	094300	17837070	4500	4500	4500	4500	19
587	20241106	094200	17751570	4500	4505	4505	4500	15
588	20241106	094100	17684050	4505	4505	4505	4485	35
589	20241106	094000	17526855	4505	4505	4505	4505	0
590	20241106	093900	17526855	4505	4485	4505	4485	6
591	20241106	093800	17499925	4485	4485	4485	4485	0
592	20241106	093700	17499925	4485	4485	4485	4485	1
593	20241106	093600	17495440	4485	4485	4485	4485	0
594	20241106	093500	17495440	4485	4490	4490	4485	50
595	20241106	093400	17270950	4505	4505	4505	4505	0
596	20241106	093300	17270950	4505	4505	4505	4505	0
597	20241106	093200	17270950	4505	4505	4505	4505	2
598	20241106	093100	17261940	4510	4510	4510	4510	0
599	20241106	093000	17261940	4510	4510	4510	4510	0
600	20241106	092900	17261940	4510	4510	4510	4510	0
601	20241106	092800	17261940	4510	4510	4510	4510	0
602	20241106	092700	17261940	4510	4510	4510	4510	0
603	20241106	092600	17261940	4510	4510	4510	4510	0
604	20241106	092500	17261940	4510	4510	4510	4510	0
605	20241106	092400	17261940	4510	4510	4510	4510	0
606	20241106	092300	17261940	4510	4505	4510	4505	201
607	20241106	092200	16356425	4505	4505	4505	4505	0
608	20241106	092100	16356425	4505	4505	4505	4505	0
609	20241106	092000	16356425	4505	4505	4505	4505	0
610	20241106	091900	16356425	4505	4500	4505	4500	231
611	20241106	091800	15315785	4500	4500	4500	4500	0
612	20241106	091700	15315785	4500	4500	4500	4500	0
613	20241106	091600	15315785	4500	4500	4500	4500	17
614	20241106	091500	15239285	4500	4500	4505	4500	1510
615	20241106	091400	8439230	4500	4500	4500	4500	0
616	20241106	091300	8439230	4500	4500	4500	4500	0
617	20241106	091200	8439230	4500	4480	4500	4480	101
618	20241106	091100	7986730	4500	4495	4500	4495	2
619	20241106	091000	7977735	4480	4485	4485	4480	874
620	20241106	090900	4062190	4500	4490	4500	4490	3
621	20241106	090800	4048710	4490	4490	4490	4490	29
622	20241106	090700	3918500	4505	4505	4505	4505	0
623	20241106	090600	3918500	4505	4500	4505	4500	200
624	20241106	090500	3018120	4500	4500	4500	4500	0
625	20241106	090400	3018120	4500	4500	4500	4500	1
626	20241106	090300	3013620	4480	4485	4485	4480	100
627	20241106	090200	2565610	4480	4480	4480	4480	50
628	20241106	090100	2341610	4505	4480	4505	4480	404
629	20241106	090000	531590	4505	4505	4505	4505	118