KissMeData/078020/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	38332115	4415	4415	4415	4415	130
3	20241004	195200	38332115	4415	4415	4415	4415	0
4	20241004	195100	38332115	4415	4415	4415	4415	0
5	20241004	195000	38332115	4415	4415	4415	4415	0
6	20241004	194900	38332115	4415	4415	4415	4415	0
7	20241004	194800	38332115	4415	4415	4415	4415	0
8	20241004	194700	38332115	4415	4415	4415	4415	0
9	20241004	194600	38332115	4415	4415	4415	4415	0
10	20241004	194500	38332115	4415	4415	4415	4415	0
11	20241004	194400	38332115	4415	4415	4415	4415	0
12	20241004	194300	38332115	4415	4415	4415	4415	0
13	20241004	194200	38332115	4415	4415	4415	4415	0
14	20241004	194100	38332115	4415	4415	4415	4415	0
15	20241004	194000	38332115	4415	4415	4415	4415	0
16	20241004	193900	38332115	4415	4415	4415	4415	0
17	20241004	193800	38332115	4415	4415	4415	4415	0
18	20241004	193700	38332115	4415	4415	4415	4415	0
19	20241004	193600	38332115	4415	4415	4415	4415	0
20	20241004	193500	38332115	4415	4415	4415	4415	0
21	20241004	193400	38332115	4415	4415	4415	4415	0
22	20241004	193300	38332115	4415	4415	4415	4415	0
23	20241004	193200	38332115	4415	4415	4415	4415	0
24	20241004	193100	38332115	4415	4415	4415	4415	0
25	20241004	193000	38332115	4415	4415	4415	4415	0
26	20241004	192900	38332115	4415	4415	4415	4415	0
27	20241004	192800	38332115	4415	4415	4415	4415	0
28	20241004	192700	38332115	4415	4415	4415	4415	0
29	20241004	192600	38332115	4415	4415	4415	4415	0
30	20241004	192500	38332115	4415	4415	4415	4415	0
31	20241004	192400	38332115	4415	4415	4415	4415	0
32	20241004	192300	38332115	4415	4415	4415	4415	130
33	20241004	192200	38332115	4415	4415	4415	4415	0
34	20241004	192100	38332115	4415	4415	4415	4415	0
35	20241004	192000	38332115	4415	4415	4415	4415	0
36	20241004	191900	38332115	4415	4415	4415	4415	0
37	20241004	191800	38332115	4415	4415	4415	4415	0
38	20241004	191700	38332115	4415	4415	4415	4415	0
39	20241004	191600	38332115	4415	4415	4415	4415	0
40	20241004	191500	38332115	4415	4415	4415	4415	0
41	20241004	191400	38332115	4415	4415	4415	4415	0
42	20241004	191300	38332115	4415	4415	4415	4415	0
43	20241004	191200	38332115	4415	4415	4415	4415	0
44	20241004	191100	38332115	4415	4415	4415	4415	0
45	20241004	191000	38332115	4415	4415	4415	4415	0
46	20241004	190900	38332115	4415	4415	4415	4415	0
47	20241004	190800	38332115	4415	4415	4415	4415	0
48	20241004	190700	38332115	4415	4415	4415	4415	0
49	20241004	190600	38332115	4415	4415	4415	4415	0
50	20241004	190500	38332115	4415	4415	4415	4415	0
51	20241004	190400	38332115	4415	4415	4415	4415	0
52	20241004	190300	38332115	4415	4415	4415	4415	0
53	20241004	190200	38332115	4415	4415	4415	4415	0
54	20241004	190100	38332115	4415	4415	4415	4415	0
55	20241004	190000	38332115	4415	4415	4415	4415	0
56	20241004	185900	38332115	4415	4415	4415	4415	0
57	20241004	185800	38332115	4415	4415	4415	4415	0
58	20241004	185700	38332115	4415	4415	4415	4415	0
59	20241004	185600	38332115	4415	4415	4415	4415	0
60	20241004	185500	38332115	4415	4415	4415	4415	0
61	20241004	185400	38332115	4415	4415	4415	4415	0
62	20241004	185300	38332115	4415	4415	4415	4415	130
63	20241004	185200	38332115	4415	4415	4415	4415	0
64	20241004	185100	38332115	4415	4415	4415	4415	0
65	20241004	185000	38332115	4415	4415	4415	4415	0
66	20241004	184900	38332115	4415	4415	4415	4415	0
67	20241004	184800	38332115	4415	4415	4415	4415	0
68	20241004	184700	38332115	4415	4415	4415	4415	0
69	20241004	184600	38332115	4415	4415	4415	4415	0
70	20241004	184500	38332115	4415	4415	4415	4415	0
71	20241004	184400	38332115	4415	4415	4415	4415	0
72	20241004	184300	38332115	4415	4415	4415	4415	0
73	20241004	184200	38332115	4415	4415	4415	4415	0
74	20241004	184100	38332115	4415	4415	4415	4415	0
75	20241004	184000	38332115	4415	4415	4415	4415	0
76	20241004	183900	38332115	4415	4415	4415	4415	0
77	20241004	183800	38332115	4415	4415	4415	4415	0
78	20241004	183700	38332115	4415	4415	4415	4415	0
79	20241004	183600	38332115	4415	4415	4415	4415	0
80	20241004	183500	38332115	4415	4415	4415	4415	0
81	20241004	183400	38332115	4415	4415	4415	4415	0
82	20241004	183300	38332115	4415	4415	4415	4415	0
83	20241004	183200	38332115	4415	4415	4415	4415	0
84	20241004	183100	38332115	4415	4415	4415	4415	0
85	20241004	183000	38332115	4415	4415	4415	4415	0
86	20241004	182900	38332115	4415	4415	4415	4415	0
87	20241004	182800	38332115	4415	4415	4415	4415	0
88	20241004	182700	38332115	4415	4415	4415	4415	0
89	20241004	182600	38332115	4415	4415	4415	4415	0
90	20241004	182500	38332115	4415	4415	4415	4415	0
91	20241004	182400	38332115	4415	4415	4415	4415	0
92	20241004	182300	38332115	4415	4415	4415	4415	130
93	20241004	182200	38332115	4415	4415	4415	4415	0
94	20241004	182100	38332115	4415	4415	4415	4415	0
95	20241004	182000	38332115	4415	4415	4415	4415	0
96	20241004	181900	38332115	4415	4415	4415	4415	0
97	20241004	181800	38332115	4415	4415	4415	4415	0
98	20241004	181700	38332115	4415	4415	4415	4415	0
99	20241004	181600	38332115	4415	4415	4415	4415	0
100	20241004	181500	38332115	4415	4415	4415	4415	0
101	20241004	181400	38332115	4415	4415	4415	4415	0
102	20241004	181300	38332115	4415	4415	4415	4415	0
103	20241004	181200	38332115	4415	4415	4415	4415	0
104	20241004	181100	38332115	4415	4415	4415	4415	0
105	20241004	181000	38332115	4415	4415	4415	4415	0
106	20241004	180900	38332115	4415	4415	4415	4415	0
107	20241004	180800	38332115	4415	4415	4415	4415	0
108	20241004	180700	38332115	4415	4415	4415	4415	0
109	20241004	180600	38332115	4415	4415	4415	4415	0
110	20241004	180500	38332115	4415	4415	4415	4415	0
111	20241004	180400	38332115	4415	4415	4415	4415	0
112	20241004	180300	38332115	4415	4415	4415	4415	0
113	20241004	180200	38332115	4415	4415	4415	4415	0
114	20241004	180100	38332115	4415	4415	4415	4415	0
115	20241004	180000	38332115	4415	4415	4415	4415	0
116	20241004	175900	38332115	4415	4415	4415	4415	0
117	20241004	175800	38332115	4415	4415	4415	4415	0
118	20241004	175700	38332115	4415	4415	4415	4415	0
119	20241004	175600	38332115	4415	4415	4415	4415	0
120	20241004	175500	38332115	4415	4415	4415	4415	0
121	20241004	175400	38332115	4415	4415	4415	4415	0
122	20241004	175300	38332115	4415	4415	4415	4415	130
123	20241004	175200	38332115	4415	4415	4415	4415	0
124	20241004	175100	38332115	4415	4415	4415	4415	0
125	20241004	175000	38332115	4415	4415	4415	4415	0
126	20241004	174900	38332115	4415	4415	4415	4415	0
127	20241004	174800	38332115	4415	4415	4415	4415	0
128	20241004	174700	38332115	4415	4415	4415	4415	0
129	20241004	174600	38332115	4415	4415	4415	4415	0
130	20241004	174500	38332115	4415	4415	4415	4415	0
131	20241004	174400	38332115	4415	4415	4415	4415	0
132	20241004	174300	38332115	4415	4415	4415	4415	0
133	20241004	174200	38332115	4415	4415	4415	4415	0
134	20241004	174100	38332115	4415	4415	4415	4415	0
135	20241004	174000	38332115	4415	4415	4415	4415	0
136	20241004	173900	38332115	4415	4415	4415	4415	0
137	20241004	173800	38332115	4415	4415	4415	4415	0
138	20241004	173700	38332115	4415	4415	4415	4415	0
139	20241004	173600	38332115	4415	4415	4415	4415	0
140	20241004	173500	38332115	4415	4415	4415	4415	0
141	20241004	173400	38332115	4415	4415	4415	4415	0
142	20241004	173300	38332115	4415	4415	4415	4415	0
143	20241004	173200	38332115	4415	4415	4415	4415	0
144	20241004	173100	38332115	4415	4415	4415	4415	0
145	20241004	173000	38332115	4415	4415	4415	4415	0
146	20241004	172900	38332115	4415	4415	4415	4415	0
147	20241004	172800	38332115	4415	4415	4415	4415	0
148	20241004	172700	38332115	4415	4415	4415	4415	0
149	20241004	172600	38332115	4415	4415	4415	4415	0
150	20241004	172500	38332115	4415	4415	4415	4415	0
151	20241004	172400	38332115	4415	4415	4415	4415	0
152	20241004	172300	38332115	4415	4415	4415	4415	130
153	20241004	172200	38332115	4415	4415	4415	4415	0
154	20241004	172100	38332115	4415	4415	4415	4415	0
155	20241004	172000	38332115	4415	4415	4415	4415	0
156	20241004	171900	38332115	4415	4415	4415	4415	0
157	20241004	171800	38332115	4415	4415	4415	4415	0
158	20241004	171700	38332115	4415	4415	4415	4415	0
159	20241004	171600	38332115	4415	4415	4415	4415	0
160	20241004	171500	38332115	4415	4415	4415	4415	0
161	20241004	171400	38332115	4415	4415	4415	4415	0
162	20241004	171300	38332115	4415	4415	4415	4415	0
163	20241004	171200	38332115	4415	4415	4415	4415	0
164	20241004	171100	38332115	4415	4415	4415	4415	0
165	20241004	171000	38332115	4415	4415	4415	4415	0
166	20241004	170900	38332115	4415	4415	4415	4415	0
167	20241004	170800	38332115	4415	4415	4415	4415	0
168	20241004	170700	38332115	4415	4415	4415	4415	0
169	20241004	170600	38332115	4415	4415	4415	4415	0
170	20241004	170500	38332115	4415	4415	4415	4415	0
171	20241004	170400	38332115	4415	4415	4415	4415	0
172	20241004	170300	38332115	4415	4415	4415	4415	0
173	20241004	170200	38332115	4415	4415	4415	4415	0
174	20241004	170100	38332115	4415	4415	4415	4415	0
175	20241004	170000	38332115	4415	4415	4415	4415	0
176	20241004	165900	38332115	4415	4415	4415	4415	0
177	20241004	165800	38332115	4415	4415	4415	4415	0
178	20241004	165700	38332115	4415	4415	4415	4415	0
179	20241004	165600	38332115	4415	4415	4415	4415	0
180	20241004	165500	38332115	4415	4415	4415	4415	0
181	20241004	165400	38332115	4415	4415	4415	4415	0
182	20241004	165300	38332115	4415	4415	4415	4415	130
183	20241004	165200	38332115	4415	4415	4415	4415	0
184	20241004	165100	38332115	4415	4415	4415	4415	0
185	20241004	165000	38332115	4415	4415	4415	4415	0
186	20241004	164900	38332115	4415	4415	4415	4415	0
187	20241004	164800	38332115	4415	4415	4415	4415	0
188	20241004	164700	38332115	4415	4415	4415	4415	0
189	20241004	164600	38332115	4415	4415	4415	4415	0
190	20241004	164500	38332115	4415	4415	4415	4415	0
191	20241004	164400	38332115	4415	4415	4415	4415	0
192	20241004	164300	38332115	4415	4415	4415	4415	0
193	20241004	164200	38332115	4415	4415	4415	4415	0
194	20241004	164100	38332115	4415	4415	4415	4415	0
195	20241004	164000	38332115	4415	4415	4415	4415	0
196	20241004	163900	38332115	4415	4415	4415	4415	0
197	20241004	163800	38332115	4415	4415	4415	4415	0
198	20241004	163700	38332115	4415	4415	4415	4415	0
199	20241004	163600	38332115	4415	4415	4415	4415	0
200	20241004	163500	38332115	4415	4415	4415	4415	0
201	20241004	163400	38332115	4415	4415	4415	4415	0
202	20241004	163300	38332115	4415	4415	4415	4415	0
203	20241004	163200	38332115	4415	4415	4415	4415	0
204	20241004	163100	38332115	4415	4415	4415	4415	0
205	20241004	163000	38332115	4415	4415	4415	4415	0
206	20241004	162900	38332115	4415	4415	4415	4415	0
207	20241004	162800	38332115	4415	4415	4415	4415	0
208	20241004	162700	38332115	4415	4415	4415	4415	0
209	20241004	162600	38332115	4415	4415	4415	4415	0
210	20241004	162500	38332115	4415	4415	4415	4415	0
211	20241004	162400	38332115	4415	4415	4415	4415	0
212	20241004	162300	38332115	4415	4415	4415	4415	130
213	20241004	162200	38332115	4415	4415	4415	4415	0
214	20241004	162100	38332115	4415	4415	4415	4415	0
215	20241004	162000	38332115	4415	4415	4415	4415	0
216	20241004	161900	38332115	4415	4415	4415	4415	0
217	20241004	161800	38332115	4415	4415	4415	4415	0
218	20241004	161700	38332115	4415	4415	4415	4415	0
219	20241004	161600	38332115	4415	4415	4415	4415	0
220	20241004	161500	38332115	4415	4415	4415	4415	0
221	20241004	161400	38332115	4415	4415	4415	4415	0
222	20241004	161300	38332115	4415	4415	4415	4415	0
223	20241004	161200	38332115	4415	4415	4415	4415	0
224	20241004	161100	38332115	4415	4415	4415	4415	0
225	20241004	161000	38332115	4415	4415	4415	4415	0
226	20241004	160900	38332115	4415	4415	4415	4415	0
227	20241004	160800	38332115	4415	4415	4415	4415	0
228	20241004	160700	38332115	4415	4415	4415	4415	0
229	20241004	160600	38332115	4415	4415	4415	4415	0
230	20241004	160500	38332115	4415	4415	4415	4415	0
231	20241004	160400	38332115	4415	4415	4415	4415	0
232	20241004	160300	38332115	4415	4415	4415	4415	0
233	20241004	160200	38332115	4415	4415	4415	4415	0
234	20241004	160100	38332115	4415	4415	4415	4415	0
235	20241004	160000	38332115	4415	4415	4415	4415	0
236	20241004	155900	38332115	4415	4415	4415	4415	0
237	20241004	155800	38332115	4415	4415	4415	4415	0
238	20241004	155700	38332115	4415	4415	4415	4415	0
239	20241004	155600	38332115	4415	4415	4415	4415	0
240	20241004	155500	38332115	4415	4415	4415	4415	0
241	20241004	155400	38332115	4415	4415	4415	4415	0
242	20241004	155300	38332115	4415	4415	4415	4415	130
243	20241004	155200	38332115	4415	4415	4415	4415	0
244	20241004	155100	38332115	4415	4415	4415	4415	0
245	20241004	155000	38332115	4415	4415	4415	4415	0
246	20241004	154900	38332115	4415	4415	4415	4415	0
247	20241004	154800	38332115	4415	4415	4415	4415	0
248	20241004	154700	38332115	4415	4415	4415	4415	0
249	20241004	154600	38332115	4415	4415	4415	4415	0
250	20241004	154500	38332115	4415	4415	4415	4415	0
251	20241004	154400	38332115	4415	4415	4415	4415	0
252	20241004	154300	38332115	4415	4415	4415	4415	0
253	20241004	154200	38332115	4415	4415	4415	4415	0
254	20241004	154100	38332115	4415	4415	4415	4415	0
255	20241004	154000	38332115	4415	4415	4415	4415	0
256	20241004	153900	38332115	4415	4415	4415	4415	0
257	20241004	153800	38332115	4415	4415	4415	4415	0
258	20241004	153700	38332115	4415	4415	4415	4415	0
259	20241004	153600	38332115	4415	4415	4415	4415	0
260	20241004	153500	38332115	4415	4415	4415	4415	0
261	20241004	153400	38332115	4415	4415	4415	4415	0
262	20241004	153300	38332115	4415	4415	4415	4415	0
263	20241004	153200	38332115	4415	4415	4415	4415	0
264	20241004	153100	38332115	4415	4415	4415	4415	0
265	20241004	153000	38332115	4415	4415	4415	4415	130
266	20241004	152900	37758165	4415	4415	4415	4415	0
267	20241004	152800	37758165	4415	4415	4415	4415	0
268	20241004	152700	37758165	4415	4415	4415	4415	0
269	20241004	152600	37758165	4415	4415	4415	4415	0
270	20241004	152500	37758165	4415	4415	4415	4415	0
271	20241004	152400	37758165	4415	4415	4415	4415	0
272	20241004	152300	37758165	4415	4415	4415	4415	0
273	20241004	152200	37758165	4415	4415	4415	4415	0
274	20241004	152100	37758165	4415	4415	4415	4415	0
275	20241004	152000	37758165	4415	4415	4415	4415	0
276	20241004	151900	37758165	4415	4420	4435	4415	60
277	20241004	151800	37493180	4425	4435	4435	4425	3
278	20241004	151700	37479890	4420	4420	4420	4420	9
279	20241004	151600	37440110	4420	4430	4430	4420	13
280	20241004	151500	37382640	4420	4420	4420	4420	0
281	20241004	151400	37382640	4420	4420	4420	4420	0
282	20241004	151300	37382640	4420	4420	4420	4420	0
283	20241004	151200	37382640	4420	4440	4440	4420	111
284	20241004	151100	36890020	4440	4420	4440	4420	423
285	20241004	151000	35015015	4425	4425	4425	4425	0
286	20241004	150900	35015015	4425	4425	4425	4425	10
287	20241004	150800	34970765	4425	4425	4425	4425	10
288	20241004	150700	34926515	4415	4415	4415	4415	1
289	20241004	150600	34922100	4415	4415	4415	4415	0
290	20241004	150500	34922100	4415	4415	4415	4415	67
291	20241004	150400	34626295	4420	4420	4420	4420	15
292	20241004	150300	34559995	4415	4415	4415	4415	0
293	20241004	150200	34559995	4415	4420	4420	4415	375
294	20241004	150100	32902500	4425	4425	4425	4425	2
295	20241004	150000	32893650	4420	4420	4420	4420	0
296	20241004	145900	32893650	4420	4420	4420	4420	980
297	20241004	145800	28562050	4420	4420	4420	4420	0
298	20241004	145700	28562050	4420	4420	4420	4420	0
299	20241004	145600	28562050	4420	4420	4420	4420	0
300	20241004	145500	28562050	4420	4420	4420	4420	0
301	20241004	145400	28562050	4420	4420	4420	4420	0
302	20241004	145300	28562050	4420	4420	4420	4420	3
303	20241004	145200	28548790	4425	4425	4425	4425	467
304	20241004	145100	26482315	4430	4430	4430	4430	0
305	20241004	145000	26482315	4430	4430	4430	4430	10
306	20241004	144900	26438015	4425	4425	4425	4425	0
307	20241004	144800	26438015	4425	4425	4425	4425	0
308	20241004	144700	26438015	4425	4445	4445	4425	35
309	20241004	144600	26283120	4445	4445	4445	4445	3
310	20241004	144500	26269785	4445	4445	4445	4445	3
311	20241004	144400	26256450	4425	4425	4425	4425	0
312	20241004	144300	26256450	4425	4425	4425	4425	0
313	20241004	144200	26256450	4425	4425	4425	4425	0
314	20241004	144100	26256450	4425	4425	4425	4425	33
315	20241004	144000	26110425	4445	4445	4445	4445	0
316	20241004	143900	26110425	4445	4445	4445	4445	0
317	20241004	143800	26110425	4445	4445	4445	4445	0
318	20241004	143700	26110425	4445	4445	4445	4445	0
319	20241004	143600	26110425	4445	4445	4445	4445	0
320	20241004	143500	26110425	4445	4445	4445	4445	1
321	20241004	143400	26105980	4445	4445	4445	4445	0
322	20241004	143300	26105980	4445	4445	4445	4445	0
323	20241004	143200	26105980	4445	4445	4445	4445	0
324	20241004	143100	26105980	4445	4445	4445	4445	0
325	20241004	143000	26105980	4445	4445	4445	4445	0
326	20241004	142900	26105980	4445	4445	4445	4445	2
327	20241004	142800	26097090	4420	4420	4420	4420	0
328	20241004	142700	26097090	4420	4420	4420	4420	0
329	20241004	142600	26097090	4420	4420	4420	4420	145
330	20241004	142500	25456190	4445	4445	4445	4445	0
331	20241004	142400	25456190	4445	4445	4445	4445	1
332	20241004	142300	25451745	4420	4420	4420	4420	41
333	20241004	142200	25270525	4445	4445	4445	4445	0
334	20241004	142100	25270525	4445	4445	4445	4445	0
335	20241004	142000	25270525	4445	4445	4445	4445	0
336	20241004	141900	25270525	4445	4445	4445	4445	0
337	20241004	141800	25270525	4445	4445	4445	4445	4
338	20241004	141700	25252745	4420	4420	4420	4420	1
339	20241004	141600	25248325	4445	4420	4445	4420	37
340	20241004	141500	25084610	4450	4450	4450	4450	0
341	20241004	141400	25084610	4450	4450	4450	4450	0
342	20241004	141300	25084610	4450	4450	4450	4450	0
343	20241004	141200	25084610	4450	4450	4450	4450	0
344	20241004	141100	25084610	4450	4450	4450	4450	0
345	20241004	141000	25084610	4450	4450	4450	4450	0
346	20241004	140900	25084610	4450	4450	4450	4450	0
347	20241004	140800	25084610	4450	4450	4450	4450	0
348	20241004	140700	25084610	4450	4450	4450	4450	0
349	20241004	140600	25084610	4450	4450	4450	4450	0
350	20241004	140500	25084610	4450	4450	4450	4450	0
351	20241004	140400	25084610	4450	4450	4450	4450	0
352	20241004	140300	25084610	4450	4450	4450	4450	0
353	20241004	140200	25084610	4450	4450	4450	4450	0
354	20241004	140100	25084610	4450	4450	4450	4450	0
355	20241004	140000	25084610	4450	4450	4450	4450	67
356	20241004	135900	24786460	4445	4445	4445	4445	0
357	20241004	135800	24786460	4445	4445	4445	4445	0
358	20241004	135700	24786460	4445	4445	4445	4445	0
359	20241004	135600	24786460	4445	4445	4445	4445	0
360	20241004	135500	24786460	4445	4445	4445	4445	0
361	20241004	135400	24786460	4445	4445	4445	4445	55
362	20241004	135300	24541985	4450	4450	4450	4450	0
363	20241004	135200	24541985	4450	4445	4450	4445	4
364	20241004	135100	24524200	4415	4415	4415	4415	0
365	20241004	135000	24524200	4415	4415	4415	4415	0
366	20241004	134900	24524200	4415	4415	4415	4415	0
367	20241004	134800	24524200	4415	4415	4415	4415	0
368	20241004	134700	24524200	4415	4425	4425	4415	1098
369	20241004	134600	19669385	4425	4425	4425	4425	0
370	20241004	134500	19669385	4425	4425	4425	4425	0
371	20241004	134400	19669385	4425	4425	4425	4425	0
372	20241004	134300	19669385	4425	4425	4425	4425	0
373	20241004	134200	19669385	4425	4435	4435	4425	571
374	20241004	134100	17139955	4430	4430	4430	4430	0
375	20241004	134000	17139955	4430	4430	4430	4430	48
376	20241004	133900	16927315	4430	4430	4430	4430	0
377	20241004	133800	16927315	4430	4430	4430	4430	38
378	20241004	133700	16758975	4450	4450	4450	4450	0
379	20241004	133600	16758975	4450	4450	4450	4450	0
380	20241004	133500	16758975	4450	4450	4450	4450	0
381	20241004	133400	16758975	4450	4450	4450	4450	0
382	20241004	133300	16758975	4450	4450	4450	4450	3
383	20241004	133200	16745625	4450	4450	4450	4450	0
384	20241004	133100	16745625	4450	4430	4450	4430	105
385	20241004	133000	16280455	4430	4430	4430	4430	0
386	20241004	132900	16280455	4430	4430	4430	4430	1
387	20241004	132800	16276025	4435	4435	4435	4435	11
388	20241004	132700	16227240	4430	4430	4430	4430	0
389	20241004	132600	16227240	4430	4430	4430	4430	0
390	20241004	132500	16227240	4430	4430	4430	4430	0
391	20241004	132400	16227240	4430	4430	4430	4430	0
392	20241004	132300	16227240	4430	4430	4430	4430	0
393	20241004	132200	16227240	4430	4430	4430	4430	0
394	20241004	132100	16227240	4430	4430	4430	4430	0
395	20241004	132000	16227240	4430	4430	4430	4430	0
396	20241004	131900	16227240	4430	4430	4430	4430	0
397	20241004	131800	16227240	4430	4430	4430	4430	0
398	20241004	131700	16227240	4430	4430	4430	4430	0
399	20241004	131600	16227240	4430	4430	4430	4430	0
400	20241004	131500	16227240	4430	4430	4430	4430	0
401	20241004	131400	16227240	4430	4430	4430	4430	0
402	20241004	131300	16227240	4430	4430	4430	4430	131
403	20241004	131200	15646910	4435	4435	4435	4435	10
404	20241004	131100	15602560	4430	4430	4430	4430	0
405	20241004	131000	15602560	4430	4430	4430	4430	25
406	20241004	130900	15491810	4435	4435	4435	4435	0
407	20241004	130800	15491810	4435	4435	4435	4435	1
408	20241004	130700	15487375	4435	4435	4435	4435	1
409	20241004	130600	15482940	4435	4435	4435	4435	47
410	20241004	130500	15274495	4435	4435	4435	4435	95
411	20241004	130400	14853170	4435	4435	4435	4435	0
412	20241004	130300	14853170	4435	4435	4435	4435	0
413	20241004	130200	14853170	4435	4435	4435	4435	0
414	20241004	130100	14853170	4435	4435	4435	4435	45
415	20241004	130000	14653595	4440	4440	4440	4440	305
416	20241004	125900	13299395	4455	4455	4455	4455	0
417	20241004	125800	13299395	4455	4455	4455	4455	1
418	20241004	125700	13294940	4440	4440	4440	4440	115
419	20241004	125600	12784340	4455	4455	4455	4455	0
420	20241004	125500	12784340	4455	4450	4455	4450	2
421	20241004	125400	12775435	4435	4435	4435	4435	0
422	20241004	125300	12775435	4435	4435	4435	4435	0
423	20241004	125200	12775435	4435	4435	4435	4435	0
424	20241004	125100	12775435	4435	4435	4435	4435	0
425	20241004	125000	12775435	4435	4435	4435	4435	0
426	20241004	124900	12775435	4435	4435	4435	4435	146
427	20241004	124800	12127925	4435	4435	4435	4435	0
428	20241004	124700	12127925	4435	4435	4435	4435	0
429	20241004	124600	12127925	4435	4435	4435	4435	0
430	20241004	124500	12127925	4435	4435	4435	4435	0
431	20241004	124400	12127925	4435	4435	4435	4435	0
432	20241004	124300	12127925	4435	4435	4435	4435	0
433	20241004	124200	12127925	4435	4435	4435	4435	43
434	20241004	124100	11937220	4440	4445	4445	4440	343
435	20241004	124000	10414290	4455	4455	4455	4455	0
436	20241004	123900	10414290	4455	4455	4455	4455	0
437	20241004	123800	10414290	4455	4455	4455	4455	0
438	20241004	123700	10414290	4455	4455	4455	4455	2
439	20241004	123600	10405380	4465	4465	4465	4465	0
440	20241004	123500	10405380	4465	4465	4465	4465	0
441	20241004	123400	10405380	4465	4465	4465	4465	0
442	20241004	123300	10405380	4465	4465	4465	4465	0
443	20241004	123200	10405380	4465	4465	4465	4465	0
444	20241004	123100	10405380	4465	4465	4465	4465	0
445	20241004	123000	10405380	4465	4465	4465	4465	0
446	20241004	122900	10405380	4465	4465	4465	4465	0
447	20241004	122800	10405380	4465	4465	4465	4465	0
448	20241004	122700	10405380	4465	4465	4465	4465	0
449	20241004	122600	10405380	4465	4465	4465	4465	0
450	20241004	122500	10405380	4465	4460	4465	4460	2
451	20241004	122400	10396455	4445	4445	4445	4445	0
452	20241004	122300	10396455	4445	4450	4450	4445	43
453	20241004	122200	10205315	4455	4455	4455	4455	1
454	20241004	122100	10200860	4460	4465	4465	4460	2
455	20241004	122000	10191935	4470	4470	4470	4470	0
456	20241004	121900	10191935	4470	4470	4470	4470	1
457	20241004	121800	10187465	4475	4475	4475	4475	0
458	20241004	121700	10187465	4475	4475	4475	4475	0
459	20241004	121600	10187465	4475	4475	4475	4475	0
460	20241004	121500	10187465	4475	4475	4475	4475	0
461	20241004	121400	10187465	4475	4475	4475	4475	0
462	20241004	121300	10187465	4475	4475	4475	4475	0
463	20241004	121200	10187465	4475	4475	4475	4475	0
464	20241004	121100	10187465	4475	4475	4475	4475	0
465	20241004	121000	10187465	4475	4475	4475	4475	0
466	20241004	120900	10187465	4475	4475	4475	4475	0
467	20241004	120800	10187465	4475	4475	4475	4475	0
468	20241004	120700	10187465	4475	4475	4475	4475	0
469	20241004	120600	10187465	4475	4475	4475	4475	0
470	20241004	120500	10187465	4475	4475	4475	4475	1
471	20241004	120400	10182990	4445	4445	4445	4445	0
472	20241004	120300	10182990	4445	4450	4450	4445	142
473	20241004	120200	9551235	4450	4450	4450	4450	49
474	20241004	120100	9333185	4455	4455	4455	4455	0
475	20241004	120000	9333185	4455	4455	4455	4455	0
476	20241004	115900	9333185	4455	4455	4455	4455	1
477	20241004	115800	9328730	4450	4450	4450	4450	0
478	20241004	115700	9328730	4450	4450	4450	4450	0
479	20241004	115600	9328730	4450	4450	4450	4450	0
480	20241004	115500	9328730	4450	4460	4460	4450	268
481	20241004	115400	8135960	4460	4460	4460	4460	0
482	20241004	115300	8135960	4460	4460	4460	4460	0
483	20241004	115200	8135960	4460	4460	4460	4460	0
484	20241004	115100	8135960	4460	4460	4460	4460	0
485	20241004	115000	8135960	4460	4460	4460	4460	0
486	20241004	114900	8135960	4460	4460	4460	4460	0
487	20241004	114800	8135960	4460	4460	4460	4460	0
488	20241004	114700	8135960	4460	4460	4460	4460	6
489	20241004	114600	8109200	4460	4460	4460	4460	0
490	20241004	114500	8109200	4460	4460	4460	4460	0
491	20241004	114400	8109200	4460	4460	4460	4460	0
492	20241004	114300	8109200	4460	4460	4460	4460	0
493	20241004	114200	8109200	4460	4460	4460	4460	0
494	20241004	114100	8109200	4460	4460	4460	4460	0
495	20241004	114000	8109200	4460	4460	4460	4460	0
496	20241004	113900	8109200	4460	4460	4460	4460	0
497	20241004	113800	8109200	4460	4460	4460	4460	0
498	20241004	113700	8109200	4460	4460	4460	4460	49
499	20241004	113600	7890660	4460	4460	4460	4460	0
500	20241004	113500	7890660	4460	4460	4460	4460	0
501	20241004	113400	7890660	4460	4460	4460	4460	0
502	20241004	113300	7890660	4460	4460	4460	4460	0
503	20241004	113200	7890660	4460	4460	4460	4460	0
504	20241004	113100	7890660	4460	4460	4460	4460	0
505	20241004	113000	7890660	4460	4460	4460	4460	0
506	20241004	112900	7890660	4460	4460	4460	4460	0
507	20241004	112800	7890660	4460	4460	4460	4460	0
508	20241004	112700	7890660	4460	4460	4460	4460	0
509	20241004	112600	7890660	4460	4460	4460	4460	0
510	20241004	112500	7890660	4460	4460	4460	4460	0
511	20241004	112400	7890660	4460	4460	4460	4460	0
512	20241004	112300	7890660	4460	4460	4460	4460	0
513	20241004	112200	7890660	4460	4460	4460	4460	0
514	20241004	112100	7890660	4460	4460	4460	4460	43
515	20241004	112000	7698880	4460	4470	4470	4460	567
516	20241004	111900	5167395	4475	4475	4475	4475	0
517	20241004	111800	5167395	4475	4475	4475	4475	0
518	20241004	111700	5167395	4475	4475	4475	4475	0
519	20241004	111600	5167395	4475	4475	4475	4475	0
520	20241004	111500	5167395	4475	4475	4475	4475	0
521	20241004	111400	5167395	4475	4475	4475	4475	0
522	20241004	111300	5167395	4475	4475	4475	4475	1
523	20241004	111200	5162920	4470	4470	4470	4470	0
524	20241004	111100	5162920	4470	4470	4470	4470	0
525	20241004	111000	5162920	4470	4470	4470	4470	0
526	20241004	110900	5162920	4470	4470	4470	4470	0
527	20241004	110800	5162920	4470	4470	4470	4470	0
528	20241004	110700	5162920	4470	4470	4470	4470	0
529	20241004	110600	5162920	4470	4470	4470	4470	0
530	20241004	110500	5162920	4470	4470	4470	4470	2
531	20241004	110400	5153980	4470	4475	4475	4470	3
532	20241004	110300	5140560	4475	4475	4475	4475	0
533	20241004	110200	5140560	4475	4475	4475	4475	0
534	20241004	110100	5140560	4475	4475	4475	4475	50
535	20241004	110000	4916810	4475	4475	4475	4475	0
536	20241004	105900	4916810	4475	4475	4475	4475	0
537	20241004	105800	4916810	4475	4475	4475	4475	0
538	20241004	105700	4916810	4475	4470	4475	4470	2
539	20241004	105600	4907865	4460	4460	4460	4460	0
540	20241004	105500	4907865	4460	4460	4460	4460	0
541	20241004	105400	4907865	4460	4460	4460	4460	0
542	20241004	105300	4907865	4460	4460	4460	4460	0
543	20241004	105200	4907865	4460	4460	4460	4460	0
544	20241004	105100	4907865	4460	4460	4460	4460	0
545	20241004	105000	4907865	4460	4460	4460	4460	1
546	20241004	104900	4903405	4470	4470	4470	4470	0
547	20241004	104800	4903405	4470	4470	4470	4470	142
548	20241004	104700	4268665	4460	4460	4460	4460	0
549	20241004	104600	4268665	4460	4460	4460	4460	0
550	20241004	104500	4268665	4460	4460	4460	4460	0
551	20241004	104400	4268665	4460	4460	4460	4460	0
552	20241004	104300	4268665	4460	4460	4460	4460	0
553	20241004	104200	4268665	4460	4460	4460	4460	0
554	20241004	104100	4268665	4460	4460	4460	4460	0
555	20241004	104000	4268665	4460	4455	4460	4455	100
556	20241004	103900	3822670	4450	4450	4450	4450	0
557	20241004	103800	3822670	4450	4450	4450	4450	0
558	20241004	103700	3822670	4450	4450	4450	4450	0
559	20241004	103600	3822670	4450	4450	4450	4450	0
560	20241004	103500	3822670	4450	4450	4450	4450	0
561	20241004	103400	3822670	4450	4450	4450	4450	43
562	20241004	103300	3631320	4450	4450	4450	4450	0
563	20241004	103200	3631320	4450	4450	4450	4450	0
564	20241004	103100	3631320	4450	4450	4450	4450	1
565	20241004	103000	3626870	4450	4450	4450	4450	0
566	20241004	102900	3626870	4450	4450	4450	4450	0
567	20241004	102800	3626870	4450	4455	4455	4450	15
568	20241004	102700	3560115	4450	4450	4450	4450	0
569	20241004	102600	3560115	4450	4450	4450	4450	1
570	20241004	102500	3555665	4455	4455	4455	4455	0
571	20241004	102400	3555665	4455	4455	4455	4455	0
572	20241004	102300	3555665	4455	4455	4455	4455	80
573	20241004	102200	3199265	4455	4455	4455	4455	0
574	20241004	102100	3199265	4455	4455	4455	4455	1
575	20241004	102000	3194810	4450	4450	4450	4450	1
576	20241004	101900	3190360	4460	4460	4460	4460	0
577	20241004	101800	3190360	4460	4460	4460	4460	0
578	20241004	101700	3190360	4460	4460	4460	4460	0
579	20241004	101600	3190360	4460	4460	4460	4460	0
580	20241004	101500	3190360	4460	4460	4460	4460	0
581	20241004	101400	3190360	4460	4455	4460	4455	169
582	20241004	101300	2436625	4460	4460	4460	4460	0
583	20241004	101200	2436625	4460	4460	4460	4460	0
584	20241004	101100	2436625	4460	4460	4460	4460	1
585	20241004	101000	2432165	4455	4455	4455	4455	0
586	20241004	100900	2432165	4455	4455	4455	4455	37
587	20241004	100800	2267330	4455	4455	4455	4455	1
588	20241004	100700	2262875	4445	4445	4445	4445	0
589	20241004	100600	2262875	4445	4445	4445	4445	169
590	20241004	100500	1511670	4445	4445	4445	4445	0
591	20241004	100400	1511670	4445	4445	4445	4445	1
592	20241004	100300	1507225	4435	4435	4435	4435	0
593	20241004	100200	1507225	4435	4435	4435	4435	0
594	20241004	100100	1507225	4435	4435	4435	4435	0
595	20241004	100000	1507225	4435	4435	4435	4435	0
596	20241004	095900	1507225	4435	4440	4445	4435	14
597	20241004	095800	1445110	4440	4440	4440	4440	0
598	20241004	095700	1445110	4440	4440	4440	4440	1
599	20241004	095600	1440670	4440	4440	4440	4440	1
600	20241004	095500	1436230	4440	4440	4440	4440	79
601	20241004	095400	1085470	4440	4445	4445	4440	12
602	20241004	095300	1032160	4440	4440	4440	4440	0
603	20241004	095200	1032160	4440	4440	4440	4440	0
604	20241004	095100	1032160	4440	4440	4440	4440	0
605	20241004	095000	1032160	4440	4440	4440	4440	2
606	20241004	094900	1023280	4445	4445	4445	4440	8
607	20241004	094800	987725	4445	4445	4445	4445	0
608	20241004	094700	987725	4445	4445	4445	4445	1
609	20241004	094600	983280	4445	4445	4445	4445	10
610	20241004	094500	938830	4455	4455	4455	4455	0
611	20241004	094400	938830	4455	4455	4455	4455	3
612	20241004	094300	925465	4455	4455	4455	4455	25
613	20241004	094200	814090	4455	4455	4455	4455	3
614	20241004	094100	800725	4455	4455	4455	4450	12
615	20241004	094000	747295	4455	4455	4455	4455	0
616	20241004	093900	747295	4455	4455	4455	4455	0
617	20241004	093800	747295	4455	4455	4455	4455	0
618	20241004	093700	747295	4455	4455	4455	4455	0
619	20241004	093600	747295	4455	4455	4455	4455	3
620	20241004	093500	733930	4455	4455	4455	4455	0
621	20241004	093400	733930	4455	4455	4455	4455	0
622	20241004	093300	733930	4455	4455	4455	4455	0
623	20241004	093200	733930	4455	4455	4455	4455	0
624	20241004	093100	733930	4455	4455	4455	4455	2
625	20241004	093000	725020	4455	4455	4455	4455	0
626	20241004	092900	725020	4455	4455	4455	4455	0
627	20241004	092800	725020	4455	4455	4455	4455	1
628	20241004	092700	720565	4445	4445	4445	4445	0
629	20241004	092600	720565	4445	4445	4445	4445	1
630	20241004	092500	716120	4435	4435	4435	4435	0
631	20241004	092400	716120	4435	4435	4435	4435	0
632	20241004	092300	716120	4435	4435	4435	4435	14
633	20241004	092200	654030	4470	4470	4470	4470	0
634	20241004	092100	654030	4470	4470	4470	4470	0
635	20241004	092000	654030	4470	4470	4470	4470	0
636	20241004	091900	654030	4470	4470	4470	4470	0
637	20241004	091800	654030	4470	4470	4470	4470	0
638	20241004	091700	654030	4470	4470	4470	4470	0
639	20241004	091600	654030	4470	4470	4470	4470	1
640	20241004	091500	649560	4450	4450	4450	4450	3
641	20241004	091400	636210	4450	4450	4450	4450	0
642	20241004	091300	636210	4450	4450	4450	4450	0
643	20241004	091200	636210	4450	4450	4450	4450	4
644	20241004	091100	618410	4475	4475	4475	4475	0
645	20241004	091000	618410	4475	4475	4475	4475	0
646	20241004	090900	618410	4475	4475	4475	4475	0
647	20241004	090800	618410	4475	4475	4475	4475	0
648	20241004	090700	618410	4475	4475	4475	4475	0
649	20241004	090600	618410	4475	4475	4475	4475	10
650	20241004	090500	573660	4480	4480	4480	4480	0
651	20241004	090400	573660	4480	4480	4480	4480	0
652	20241004	090300	573660	4480	4480	4480	4480	0
653	20241004	090200	573660	4480	4480	4480	4480	0
654	20241004	090100	573660	4480	4440	4480	4440	4
655	20241004	090000	555860	4485	4430	4485	4430	125