KissMeData/012700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185900	58392370	4465	4465	4465	4465	150
3	20241014	185800	58392370	4465	4465	4465	4465	0
4	20241014	185700	58392370	4465	4465	4465	4465	0
5	20241014	185600	58392370	4465	4465	4465	4465	0
6	20241014	185500	58392370	4465	4465	4465	4465	0
7	20241014	185400	58392370	4465	4465	4465	4465	0
8	20241014	185300	58392370	4465	4465	4465	4465	0
9	20241014	185200	58392370	4465	4465	4465	4465	0
10	20241014	185100	58392370	4465	4465	4465	4465	0
11	20241014	185000	58392370	4465	4465	4465	4465	0
12	20241014	184900	58392370	4465	4465	4465	4465	0
13	20241014	184800	58392370	4465	4465	4465	4465	0
14	20241014	184700	58392370	4465	4465	4465	4465	0
15	20241014	184600	58392370	4465	4465	4465	4465	0
16	20241014	184500	58392370	4465	4465	4465	4465	0
17	20241014	184400	58392370	4465	4465	4465	4465	0
18	20241014	184300	58392370	4465	4465	4465	4465	0
19	20241014	184200	58392370	4465	4465	4465	4465	0
20	20241014	184100	58392370	4465	4465	4465	4465	0
21	20241014	184000	58392370	4465	4465	4465	4465	0
22	20241014	183900	58392370	4465	4465	4465	4465	0
23	20241014	183800	58392370	4465	4465	4465	4465	0
24	20241014	183700	58392370	4465	4465	4465	4465	0
25	20241014	183600	58392370	4465	4465	4465	4465	0
26	20241014	183500	58392370	4465	4465	4465	4465	0
27	20241014	183400	58392370	4465	4465	4465	4465	0
28	20241014	183300	58392370	4465	4465	4465	4465	0
29	20241014	183200	58392370	4465	4465	4465	4465	0
30	20241014	183100	58392370	4465	4465	4465	4465	0
31	20241014	183000	58392370	4465	4465	4465	4465	0
32	20241014	182900	58392370	4465	4465	4465	4465	150
33	20241014	182800	58392370	4465	4465	4465	4465	0
34	20241014	182700	58392370	4465	4465	4465	4465	0
35	20241014	182600	58392370	4465	4465	4465	4465	0
36	20241014	182500	58392370	4465	4465	4465	4465	0
37	20241014	182400	58392370	4465	4465	4465	4465	0
38	20241014	182300	58392370	4465	4465	4465	4465	0
39	20241014	182200	58392370	4465	4465	4465	4465	0
40	20241014	182100	58392370	4465	4465	4465	4465	0
41	20241014	182000	58392370	4465	4465	4465	4465	0
42	20241014	181900	58392370	4465	4465	4465	4465	0
43	20241014	181800	58392370	4465	4465	4465	4465	0
44	20241014	181700	58392370	4465	4465	4465	4465	0
45	20241014	181600	58392370	4465	4465	4465	4465	0
46	20241014	181500	58392370	4465	4465	4465	4465	0
47	20241014	181400	58392370	4465	4465	4465	4465	0
48	20241014	181300	58392370	4465	4465	4465	4465	0
49	20241014	181200	58392370	4465	4465	4465	4465	0
50	20241014	181100	58392370	4465	4465	4465	4465	0
51	20241014	181000	58392370	4465	4465	4465	4465	0
52	20241014	180900	58392370	4465	4465	4465	4465	0
53	20241014	180800	58392370	4465	4465	4465	4465	0
54	20241014	180700	58392370	4465	4465	4465	4465	0
55	20241014	180600	58392370	4465	4465	4465	4465	0
56	20241014	180500	58392370	4465	4465	4465	4465	0
57	20241014	180400	58392370	4465	4465	4465	4465	0
58	20241014	180300	58392370	4465	4465	4465	4465	0
59	20241014	180200	58392370	4465	4465	4465	4465	0
60	20241014	180100	58392370	4465	4465	4465	4465	0
61	20241014	180000	58392370	4465	4465	4465	4465	0
62	20241014	175900	58392370	4465	4465	4465	4465	150
63	20241014	175800	58392370	4465	4465	4465	4465	0
64	20241014	175700	58392370	4465	4465	4465	4465	0
65	20241014	175600	58392370	4465	4465	4465	4465	0
66	20241014	175500	58392370	4465	4465	4465	4465	0
67	20241014	175400	58392370	4465	4465	4465	4465	0
68	20241014	175300	58392370	4465	4465	4465	4465	0
69	20241014	175200	58392370	4465	4465	4465	4465	0
70	20241014	175100	58392370	4465	4465	4465	4465	0
71	20241014	175000	58392370	4465	4465	4465	4465	0
72	20241014	174900	58392370	4465	4465	4465	4465	0
73	20241014	174800	58392370	4465	4465	4465	4465	0
74	20241014	174700	58392370	4465	4465	4465	4465	0
75	20241014	174600	58392370	4465	4465	4465	4465	0
76	20241014	174500	58392370	4465	4465	4465	4465	0
77	20241014	174400	58392370	4465	4465	4465	4465	0
78	20241014	174300	58392370	4465	4465	4465	4465	0
79	20241014	174200	58392370	4465	4465	4465	4465	0
80	20241014	174100	58392370	4465	4465	4465	4465	0
81	20241014	174000	58392370	4465	4465	4465	4465	0
82	20241014	173900	58392370	4465	4465	4465	4465	0
83	20241014	173800	58392370	4465	4465	4465	4465	0
84	20241014	173700	58392370	4465	4465	4465	4465	0
85	20241014	173600	58392370	4465	4465	4465	4465	0
86	20241014	173500	58392370	4465	4465	4465	4465	0
87	20241014	173400	58392370	4465	4465	4465	4465	0
88	20241014	173300	58392370	4465	4465	4465	4465	0
89	20241014	173200	58392370	4465	4465	4465	4465	0
90	20241014	173100	58392370	4465	4465	4465	4465	0
91	20241014	173000	58392370	4465	4465	4465	4465	0
92	20241014	172900	58392370	4465	4465	4465	4465	150
93	20241014	172800	58392370	4465	4465	4465	4465	0
94	20241014	172700	58392370	4465	4465	4465	4465	0
95	20241014	172600	58392370	4465	4465	4465	4465	0
96	20241014	172500	58392370	4465	4465	4465	4465	0
97	20241014	172400	58392370	4465	4465	4465	4465	0
98	20241014	172300	58392370	4465	4465	4465	4465	0
99	20241014	172200	58392370	4465	4465	4465	4465	0
100	20241014	172100	58392370	4465	4465	4465	4465	0
101	20241014	172000	58392370	4465	4465	4465	4465	0
102	20241014	171900	58392370	4465	4465	4465	4465	0
103	20241014	171800	58392370	4465	4465	4465	4465	0
104	20241014	171700	58392370	4465	4465	4465	4465	0
105	20241014	171600	58392370	4465	4465	4465	4465	0
106	20241014	171500	58392370	4465	4465	4465	4465	0
107	20241014	171400	58392370	4465	4465	4465	4465	0
108	20241014	171300	58392370	4465	4465	4465	4465	0
109	20241014	171200	58392370	4465	4465	4465	4465	0
110	20241014	171100	58392370	4465	4465	4465	4465	0
111	20241014	171000	58392370	4465	4465	4465	4465	0
112	20241014	170900	58392370	4465	4465	4465	4465	0
113	20241014	170800	58392370	4465	4465	4465	4465	0
114	20241014	170700	58392370	4465	4465	4465	4465	0
115	20241014	170600	58392370	4465	4465	4465	4465	0
116	20241014	170500	58392370	4465	4465	4465	4465	0
117	20241014	170400	58392370	4465	4465	4465	4465	0
118	20241014	170300	58392370	4465	4465	4465	4465	0
119	20241014	170200	58392370	4465	4465	4465	4465	0
120	20241014	170100	58392370	4465	4465	4465	4465	0
121	20241014	170000	58392370	4465	4465	4465	4465	0
122	20241014	165900	58392370	4465	4465	4465	4465	150
123	20241014	165800	58392370	4465	4465	4465	4465	0
124	20241014	165700	58392370	4465	4465	4465	4465	0
125	20241014	165600	58392370	4465	4465	4465	4465	0
126	20241014	165500	58392370	4465	4465	4465	4465	0
127	20241014	165400	58392370	4465	4465	4465	4465	0
128	20241014	165300	58392370	4465	4465	4465	4465	0
129	20241014	165200	58392370	4465	4465	4465	4465	0
130	20241014	165100	58392370	4465	4465	4465	4465	0
131	20241014	165000	58392370	4465	4465	4465	4465	0
132	20241014	164900	58392370	4465	4465	4465	4465	0
133	20241014	164800	58392370	4465	4465	4465	4465	0
134	20241014	164700	58392370	4465	4465	4465	4465	0
135	20241014	164600	58392370	4465	4465	4465	4465	0
136	20241014	164500	58392370	4465	4465	4465	4465	0
137	20241014	164400	58392370	4465	4465	4465	4465	0
138	20241014	164300	58392370	4465	4465	4465	4465	0
139	20241014	164200	58392370	4465	4465	4465	4465	0
140	20241014	164100	58392370	4465	4465	4465	4465	0
141	20241014	164000	58392370	4465	4465	4465	4465	0
142	20241014	163900	58392370	4465	4465	4465	4465	0
143	20241014	163800	58392370	4465	4465	4465	4465	0
144	20241014	163700	58392370	4465	4465	4465	4465	0
145	20241014	163600	58392370	4465	4465	4465	4465	0
146	20241014	163500	58392370	4465	4465	4465	4465	0
147	20241014	163400	58392370	4465	4465	4465	4465	0
148	20241014	163300	58392370	4465	4465	4465	4465	0
149	20241014	163200	58392370	4465	4465	4465	4465	0
150	20241014	163100	58392370	4465	4465	4465	4465	0
151	20241014	163000	58392370	4465	4465	4465	4465	0
152	20241014	162900	58392370	4465	4465	4465	4465	150
153	20241014	162800	58392370	4465	4465	4465	4465	0
154	20241014	162700	58392370	4465	4465	4465	4465	0
155	20241014	162600	58392370	4465	4465	4465	4465	0
156	20241014	162500	58392370	4465	4465	4465	4465	0
157	20241014	162400	58392370	4465	4465	4465	4465	0
158	20241014	162300	58392370	4465	4465	4465	4465	0
159	20241014	162200	58392370	4465	4465	4465	4465	0
160	20241014	162100	58392370	4465	4465	4465	4465	0
161	20241014	162000	58392370	4465	4465	4465	4465	0
162	20241014	161900	58392370	4465	4465	4465	4465	0
163	20241014	161800	58392370	4465	4465	4465	4465	0
164	20241014	161700	58392370	4465	4465	4465	4465	0
165	20241014	161600	58392370	4465	4465	4465	4465	0
166	20241014	161500	58392370	4465	4465	4465	4465	0
167	20241014	161400	58392370	4465	4465	4465	4465	0
168	20241014	161300	58392370	4465	4465	4465	4465	0
169	20241014	161200	58392370	4465	4465	4465	4465	0
170	20241014	161100	58392370	4465	4465	4465	4465	0
171	20241014	161000	58392370	4465	4465	4465	4465	0
172	20241014	160900	58392370	4465	4465	4465	4465	0
173	20241014	160800	58392370	4465	4465	4465	4465	0
174	20241014	160700	58392370	4465	4465	4465	4465	0
175	20241014	160600	58392370	4465	4465	4465	4465	0
176	20241014	160500	58392370	4465	4465	4465	4465	0
177	20241014	160400	58392370	4465	4465	4465	4465	0
178	20241014	160300	58392370	4465	4465	4465	4465	0
179	20241014	160200	58392370	4465	4465	4465	4465	0
180	20241014	160100	58392370	4465	4465	4465	4465	0
181	20241014	160000	58392370	4465	4465	4465	4465	0
182	20241014	155900	58392370	4465	4465	4465	4465	150
183	20241014	155800	58392370	4465	4465	4465	4465	0
184	20241014	155700	58392370	4465	4465	4465	4465	0
185	20241014	155600	58392370	4465	4465	4465	4465	0
186	20241014	155500	58392370	4465	4465	4465	4465	0
187	20241014	155400	58392370	4465	4465	4465	4465	0
188	20241014	155300	58392370	4465	4465	4465	4465	0
189	20241014	155200	58392370	4465	4465	4465	4465	0
190	20241014	155100	58392370	4465	4465	4465	4465	0
191	20241014	155000	58392370	4465	4465	4465	4465	0
192	20241014	154900	58392370	4465	4465	4465	4465	0
193	20241014	154800	58392370	4465	4465	4465	4465	0
194	20241014	154700	58392370	4465	4465	4465	4465	0
195	20241014	154600	58392370	4465	4465	4465	4465	0
196	20241014	154500	58392370	4465	4465	4465	4465	0
197	20241014	154400	58392370	4465	4465	4465	4465	0
198	20241014	154300	58392370	4465	4465	4465	4465	0
199	20241014	154200	58392370	4465	4465	4465	4465	0
200	20241014	154100	58392370	4465	4465	4465	4465	0
201	20241014	154000	58392370	4465	4465	4465	4465	0
202	20241014	153900	58392370	4465	4465	4465	4465	0
203	20241014	153800	58392370	4465	4465	4465	4465	0
204	20241014	153700	58392370	4465	4465	4465	4465	0
205	20241014	153600	58392370	4465	4465	4465	4465	0
206	20241014	153500	58392370	4465	4465	4465	4465	0
207	20241014	153400	58392370	4465	4465	4465	4465	0
208	20241014	153300	58392370	4465	4465	4465	4465	0
209	20241014	153200	58392370	4465	4465	4465	4465	0
210	20241014	153100	58392370	4465	4465	4465	4465	0
211	20241014	153000	58392370	4465	4465	4465	4465	150
212	20241014	152900	57722620	4470	4470	4470	4470	0
213	20241014	152800	57722620	4470	4470	4470	4470	0
214	20241014	152700	57722620	4470	4470	4470	4470	0
215	20241014	152600	57722620	4470	4470	4470	4470	0
216	20241014	152500	57722620	4470	4470	4470	4470	0
217	20241014	152400	57722620	4470	4470	4470	4470	0
218	20241014	152300	57722620	4470	4470	4470	4470	0
219	20241014	152200	57722620	4470	4470	4470	4470	0
220	20241014	152100	57722620	4470	4470	4470	4470	0
221	20241014	152000	57722620	4470	4470	4470	4470	0
222	20241014	151900	57722620	4470	4470	4470	4470	0
223	20241014	151800	57722620	4470	4470	4470	4470	0
224	20241014	151700	57722620	4470	4470	4470	4470	0
225	20241014	151600	57722620	4470	4470	4470	4470	0
226	20241014	151500	57722620	4470	4470	4470	4470	0
227	20241014	151400	57722620	4470	4470	4470	4470	0
228	20241014	151300	57722620	4470	4470	4470	4470	0
229	20241014	151200	57722620	4470	4470	4470	4470	0
230	20241014	151100	57722620	4470	4465	4470	4465	36
231	20241014	151000	57561870	4465	4465	4465	4465	21
232	20241014	150900	57468105	4470	4470	4470	4470	1
233	20241014	150800	57463635	4465	4465	4465	4465	251
234	20241014	150700	56342920	4465	4465	4465	4465	0
235	20241014	150600	56342920	4465	4470	4470	4465	6
236	20241014	150500	56316115	4465	4465	4465	4465	2
237	20241014	150400	56307185	4470	4470	4470	4470	65
238	20241014	150300	56016635	4470	4470	4470	4470	0
239	20241014	150200	56016635	4470	4470	4470	4470	1
240	20241014	150100	56012165	4470	4470	4470	4470	1
241	20241014	150000	56007695	4470	4470	4470	4470	0
242	20241014	145900	56007695	4470	4470	4470	4470	0
243	20241014	145800	56007695	4470	4470	4470	4470	0
244	20241014	145700	56007695	4470	4470	4470	4470	0
245	20241014	145600	56007695	4470	4470	4470	4470	0
246	20241014	145500	56007695	4470	4470	4470	4470	0
247	20241014	145400	56007695	4470	4470	4470	4470	1
248	20241014	145300	56003225	4470	4470	4470	4470	0
249	20241014	145200	56003225	4470	4470	4470	4470	0
250	20241014	145100	56003225	4470	4470	4470	4470	0
251	20241014	145000	56003225	4470	4470	4470	4470	0
252	20241014	144900	56003225	4470	4470	4470	4470	0
253	20241014	144800	56003225	4470	4470	4470	4470	0
254	20241014	144700	56003225	4470	4470	4470	4470	0
255	20241014	144600	56003225	4470	4470	4470	4470	22
256	20241014	144500	55904885	4475	4475	4475	4475	0
257	20241014	144400	55904885	4475	4475	4475	4475	0
258	20241014	144300	55904885	4475	4475	4475	4475	0
259	20241014	144200	55904885	4475	4475	4475	4475	0
260	20241014	144100	55904885	4475	4475	4475	4475	0
261	20241014	144000	55904885	4475	4470	4475	4470	11
262	20241014	143900	55855710	4460	4460	4460	4460	0
263	20241014	143800	55855710	4460	4465	4465	4460	566
264	20241014	143700	53329180	4480	4480	4480	4480	0
265	20241014	143600	53329180	4480	4480	4480	4480	0
266	20241014	143500	53329180	4480	4480	4480	4480	0
267	20241014	143400	53329180	4480	4480	4480	4480	0
268	20241014	143300	53329180	4480	4465	4480	4465	275
269	20241014	143200	52101290	4480	4460	4480	4460	252
270	20241014	143100	50976580	4460	4460	4460	4460	0
271	20241014	143000	50976580	4460	4460	4460	4460	0
272	20241014	142900	50976580	4460	4460	4460	4460	0
273	20241014	142800	50976580	4460	4475	4475	4460	4591
274	20241014	142700	30482625	4480	4480	4480	4480	3
275	20241014	142600	30469185	4480	4480	4480	4480	1
276	20241014	142500	30464705	4475	4475	4475	4475	0
277	20241014	142400	30464705	4475	4475	4475	4475	5
278	20241014	142300	30442330	4480	4480	4480	4480	5
279	20241014	142200	30419930	4480	4480	4480	4480	0
280	20241014	142100	30419930	4480	4480	4480	4480	0
281	20241014	142000	30419930	4480	4480	4480	4480	0
282	20241014	141900	30419930	4480	4480	4480	4480	0
283	20241014	141800	30419930	4480	4480	4480	4480	0
284	20241014	141700	30419930	4480	4480	4480	4480	0
285	20241014	141600	30419930	4480	4480	4480	4480	0
286	20241014	141500	30419930	4480	4480	4480	4480	100
287	20241014	141400	29971930	4480	4480	4480	4480	103
288	20241014	141300	29510490	4475	4475	4475	4475	0
289	20241014	141200	29510490	4475	4475	4475	4475	40
290	20241014	141100	29331490	4480	4480	4480	4480	0
291	20241014	141000	29331490	4480	4480	4480	4480	1
292	20241014	140900	29327010	4475	4480	4480	4475	55
293	20241014	140800	29080635	4480	4480	4480	4480	5
294	20241014	140700	29058235	4480	4480	4480	4480	0
295	20241014	140600	29058235	4480	4480	4480	4480	0
296	20241014	140500	29058235	4480	4480	4480	4480	0
297	20241014	140400	29058235	4480	4480	4480	4480	0
298	20241014	140300	29058235	4480	4480	4480	4480	0
299	20241014	140200	29058235	4480	4480	4480	4480	1
300	20241014	140100	29053755	4480	4480	4480	4480	0
301	20241014	140000	29053755	4480	4480	4480	4480	0
302	20241014	135900	29053755	4480	4480	4480	4480	0
303	20241014	135800	29053755	4480	4480	4480	4480	0
304	20241014	135700	29053755	4480	4480	4480	4480	15
305	20241014	135600	28986555	4480	4480	4480	4480	2
306	20241014	135500	28977595	4475	4475	4475	4475	352
307	20241014	135400	27402395	4475	4475	4475	4475	1
308	20241014	135300	27397920	4475	4475	4475	4475	0
309	20241014	135200	27397920	4475	4475	4475	4475	30
310	20241014	135100	27263670	4475	4475	4475	4475	20
311	20241014	135000	27174170	4475	4475	4475	4475	0
312	20241014	134900	27174170	4475	4475	4475	4475	0
313	20241014	134800	27174170	4475	4475	4475	4475	0
314	20241014	134700	27174170	4475	4475	4475	4475	0
315	20241014	134600	27174170	4475	4475	4475	4475	0
316	20241014	134500	27174170	4475	4475	4475	4475	1
317	20241014	134400	27169695	4470	4470	4470	4470	1
318	20241014	134300	27165225	4475	4475	4475	4475	0
319	20241014	134200	27165225	4475	4475	4475	4475	0
320	20241014	134100	27165225	4475	4475	4475	4475	0
321	20241014	134000	27165225	4475	4475	4475	4475	0
322	20241014	133900	27165225	4475	4475	4475	4475	0
323	20241014	133800	27165225	4475	4475	4475	4475	0
324	20241014	133700	27165225	4475	4475	4475	4475	0
325	20241014	133600	27165225	4475	4475	4475	4475	0
326	20241014	133500	27165225	4475	4475	4475	4475	0
327	20241014	133400	27165225	4475	4475	4475	4475	0
328	20241014	133300	27165225	4475	4475	4475	4475	0
329	20241014	133200	27165225	4475	4475	4475	4475	2
330	20241014	133100	27156275	4475	4475	4475	4475	0
331	20241014	133000	27156275	4475	4475	4475	4475	0
332	20241014	132900	27156275	4475	4475	4475	4475	0
333	20241014	132800	27156275	4475	4475	4475	4475	0
334	20241014	132700	27156275	4475	4475	4475	4475	1
335	20241014	132600	27151800	4475	4475	4475	4475	0
336	20241014	132500	27151800	4475	4475	4475	4475	0
337	20241014	132400	27151800	4475	4475	4475	4475	0
338	20241014	132300	27151800	4475	4475	4475	4475	0
339	20241014	132200	27151800	4475	4475	4475	4475	4
340	20241014	132100	27133900	4475	4475	4475	4475	0
341	20241014	132000	27133900	4475	4475	4475	4475	0
342	20241014	131900	27133900	4475	4475	4475	4475	0
343	20241014	131800	27133900	4475	4475	4475	4475	0
344	20241014	131700	27133900	4475	4475	4475	4475	0
345	20241014	131600	27133900	4475	4475	4475	4470	101
346	20241014	131500	26682175	4475	4475	4475	4475	0
347	20241014	131400	26682175	4475	4475	4475	4475	307
348	20241014	131300	25308350	4475	4475	4475	4475	1
349	20241014	131200	25303875	4470	4470	4470	4470	5
350	20241014	131100	25281525	4470	4470	4470	4470	0
351	20241014	131000	25281525	4470	4475	4475	4470	37
352	20241014	130900	25116130	4475	4475	4475	4475	5
353	20241014	130800	25093755	4475	4475	4475	4475	0
354	20241014	130700	25093755	4475	4475	4475	4475	10
355	20241014	130600	25049005	4475	4475	4475	4475	0
356	20241014	130500	25049005	4475	4475	4475	4475	0
357	20241014	130400	25049005	4475	4475	4475	4475	2
358	20241014	130300	25040055	4475	4475	4475	4475	0
359	20241014	130200	25040055	4475	4475	4475	4475	0
360	20241014	130100	25040055	4475	4475	4475	4475	0
361	20241014	130000	25040055	4475	4475	4475	4475	0
362	20241014	125900	25040055	4475	4475	4475	4475	0
363	20241014	125800	25040055	4475	4475	4475	4475	0
364	20241014	125700	25040055	4475	4475	4475	4475	0
365	20241014	125600	25040055	4475	4475	4475	4475	0
366	20241014	125500	25040055	4475	4470	4475	4470	3
367	20241014	125400	25026635	4470	4470	4470	4470	0
368	20241014	125300	25026635	4470	4470	4470	4470	0
369	20241014	125200	25026635	4470	4470	4470	4470	57
370	20241014	125100	24771845	4470	4470	4470	4470	0
371	20241014	125000	24771845	4470	4470	4470	4470	99
372	20241014	124900	24329315	4470	4470	4470	4470	0
373	20241014	124800	24329315	4470	4470	4470	4470	0
374	20241014	124700	24329315	4470	4470	4470	4470	1
375	20241014	124600	24324845	4470	4470	4470	4470	0
376	20241014	124500	24324845	4470	4470	4470	4470	0
377	20241014	124400	24324845	4470	4470	4470	4470	1
378	20241014	124300	24320375	4475	4475	4475	4475	12
379	20241014	124200	24266675	4475	4475	4475	4475	2
380	20241014	124100	24257725	4475	4475	4475	4475	0
381	20241014	124000	24257725	4475	4475	4475	4475	0
382	20241014	123900	24257725	4475	4475	4475	4475	1
383	20241014	123800	24253250	4470	4470	4470	4470	0
384	20241014	123700	24253250	4470	4470	4470	4470	3
385	20241014	123600	24239840	4475	4475	4475	4475	1
386	20241014	123500	24235365	4470	4470	4470	4470	0
387	20241014	123400	24235365	4470	4470	4470	4470	12
388	20241014	123300	24181725	4475	4475	4475	4475	41
389	20241014	123200	23998250	4475	4475	4475	4475	0
390	20241014	123100	23998250	4475	4475	4475	4475	0
391	20241014	123000	23998250	4475	4475	4475	4475	5
392	20241014	122900	23975875	4475	4475	4475	4475	30
393	20241014	122800	23841625	4475	4475	4475	4475	0
394	20241014	122700	23841625	4475	4475	4475	4475	0
395	20241014	122600	23841625	4475	4475	4475	4475	1
396	20241014	122500	23837150	4470	4470	4470	4470	10
397	20241014	122400	23792450	4475	4475	4475	4475	1
398	20241014	122300	23787975	4475	4475	4475	4470	3
399	20241014	122200	23774555	4475	4475	4475	4475	0
400	20241014	122100	23774555	4475	4475	4475	4475	0
401	20241014	122000	23774555	4475	4475	4475	4475	0
402	20241014	121900	23774555	4475	4475	4475	4475	0
403	20241014	121800	23774555	4475	4475	4475	4475	1
404	20241014	121700	23770080	4470	4475	4475	4470	62
405	20241014	121600	23492830	4475	4475	4475	4475	1
406	20241014	121500	23488355	4475	4475	4475	4475	0
407	20241014	121400	23488355	4475	4475	4475	4475	0
408	20241014	121300	23488355	4475	4475	4475	4475	0
409	20241014	121200	23488355	4475	4475	4475	4475	0
410	20241014	121100	23488355	4475	4475	4475	4475	0
411	20241014	121000	23488355	4475	4475	4475	4475	1
412	20241014	120900	23483880	4475	4475	4475	4475	0
413	20241014	120800	23483880	4475	4475	4475	4475	0
414	20241014	120700	23483880	4475	4475	4475	4475	0
415	20241014	120600	23483880	4475	4475	4475	4475	0
416	20241014	120500	23483880	4475	4475	4475	4475	0
417	20241014	120400	23483880	4475	4475	4475	4475	266
418	20241014	120300	22293530	4475	4475	4475	4475	1
419	20241014	120200	22289055	4475	4475	4475	4475	0
420	20241014	120100	22289055	4475	4475	4475	4475	1
421	20241014	120000	22284580	4470	4475	4475	4470	87
422	20241014	115900	21895460	4470	4470	4470	4470	117
423	20241014	115800	21372470	4475	4475	4475	4475	0
424	20241014	115700	21372470	4475	4475	4475	4475	1
425	20241014	115600	21367995	4470	4470	4470	4470	0
426	20241014	115500	21367995	4470	4470	4470	4470	1
427	20241014	115400	21363525	4475	4475	4475	4475	0
428	20241014	115300	21363525	4475	4475	4475	4475	0
429	20241014	115200	21363525	4475	4475	4475	4475	0
430	20241014	115100	21363525	4475	4470	4475	4470	100
431	20241014	115000	20916275	4475	4475	4475	4475	100
432	20241014	114900	20468775	4475	4475	4475	4475	0
433	20241014	114800	20468775	4475	4475	4475	4475	0
434	20241014	114700	20468775	4475	4475	4475	4475	0
435	20241014	114600	20468775	4475	4475	4475	4475	0
436	20241014	114500	20468775	4475	4475	4475	4475	0
437	20241014	114400	20468775	4475	4475	4475	4475	0
438	20241014	114300	20468775	4475	4475	4475	4475	0
439	20241014	114200	20468775	4475	4475	4475	4475	0
440	20241014	114100	20468775	4475	4475	4475	4475	0
441	20241014	114000	20468775	4475	4475	4475	4475	0
442	20241014	113900	20468775	4475	4475	4475	4475	0
443	20241014	113800	20468775	4475	4475	4475	4475	0
444	20241014	113700	20468775	4475	4475	4475	4475	0
445	20241014	113600	20468775	4475	4475	4475	4475	0
446	20241014	113500	20468775	4475	4475	4475	4475	0
447	20241014	113400	20468775	4475	4475	4475	4475	0
448	20241014	113300	20468775	4475	4475	4475	4475	0
449	20241014	113200	20468775	4475	4475	4475	4475	0
450	20241014	113100	20468775	4475	4475	4475	4475	45
451	20241014	113000	20267400	4470	4470	4470	4470	0
452	20241014	112900	20267400	4470	4475	4475	4470	5
453	20241014	112800	20245045	4475	4475	4475	4475	0
454	20241014	112700	20245045	4475	4475	4475	4475	0
455	20241014	112600	20245045	4475	4475	4475	4475	0
456	20241014	112500	20245045	4475	4475	4475	4475	0
457	20241014	112400	20245045	4475	4475	4475	4475	6
458	20241014	112300	20218195	4475	4475	4475	4475	0
459	20241014	112200	20218195	4475	4475	4475	4475	0
460	20241014	112100	20218195	4475	4475	4475	4475	0
461	20241014	112000	20218195	4475	4475	4475	4475	1
462	20241014	111900	20213720	4475	4475	4475	4475	0
463	20241014	111800	20213720	4475	4475	4475	4475	0
464	20241014	111700	20213720	4475	4475	4475	4475	0
465	20241014	111600	20213720	4475	4475	4475	4475	10
466	20241014	111500	20168970	4470	4470	4470	4470	0
467	20241014	111400	20168970	4470	4470	4470	4470	0
468	20241014	111300	20168970	4470	4470	4470	4470	0
469	20241014	111200	20168970	4470	4470	4470	4470	0
470	20241014	111100	20168970	4470	4470	4470	4470	0
471	20241014	111000	20168970	4470	4470	4470	4470	0
472	20241014	110900	20168970	4470	4470	4470	4470	10
473	20241014	110800	20124270	4475	4475	4475	4475	0
474	20241014	110700	20124270	4475	4475	4475	4475	0
475	20241014	110600	20124270	4475	4475	4475	4475	1
476	20241014	110500	20119795	4475	4475	4475	4475	0
477	20241014	110400	20119795	4475	4475	4475	4475	0
478	20241014	110300	20119795	4475	4475	4475	4475	0
479	20241014	110200	20119795	4475	4470	4475	4470	600
480	20241014	110100	17437790	4475	4475	4475	4475	11
481	20241014	110000	17388565	4475	4475	4475	4475	40
482	20241014	105900	17209565	4475	4475	4475	4475	0
483	20241014	105800	17209565	4475	4475	4475	4475	0
484	20241014	105700	17209565	4475	4475	4475	4475	0
485	20241014	105600	17209565	4475	4475	4475	4475	0
486	20241014	105500	17209565	4475	4475	4475	4475	31
487	20241014	105400	17070840	4475	4475	4475	4475	0
488	20241014	105300	17070840	4475	4475	4475	4475	0
489	20241014	105200	17070840	4475	4475	4475	4475	0
490	20241014	105100	17070840	4475	4475	4475	4475	0
491	20241014	105000	17070840	4475	4475	4475	4475	0
492	20241014	104900	17070840	4475	4475	4475	4475	0
493	20241014	104800	17070840	4475	4475	4475	4475	0
494	20241014	104700	17070840	4475	4475	4475	4475	0
495	20241014	104600	17070840	4475	4475	4475	4475	0
496	20241014	104500	17070840	4475	4475	4475	4475	0
497	20241014	104400	17070840	4475	4475	4475	4475	0
498	20241014	104300	17070840	4475	4475	4475	4475	61
499	20241014	104200	16797865	4480	4480	4480	4480	0
500	20241014	104100	16797865	4480	4480	4480	4480	0
501	20241014	104000	16797865	4480	4475	4480	4475	637
502	20241014	103900	13944550	4475	4475	4475	4475	0
503	20241014	103800	13944550	4475	4475	4475	4475	0
504	20241014	103700	13944550	4475	4475	4475	4475	852
505	20241014	103600	10131850	4475	4475	4475	4475	0
506	20241014	103500	10131850	4475	4475	4475	4475	0
507	20241014	103400	10131850	4475	4475	4475	4475	0
508	20241014	103300	10131850	4475	4475	4475	4475	0
509	20241014	103200	10131850	4475	4475	4475	4475	1
510	20241014	103100	10127375	4475	4475	4475	4475	0
511	20241014	103000	10127375	4475	4475	4475	4475	0
512	20241014	102900	10127375	4475	4475	4475	4475	0
513	20241014	102800	10127375	4475	4475	4475	4475	0
514	20241014	102700	10127375	4475	4475	4475	4475	0
515	20241014	102600	10127375	4475	4475	4475	4475	3
516	20241014	102500	10113950	4475	4475	4475	4475	1
517	20241014	102400	10109475	4475	4475	4475	4475	0
518	20241014	102300	10109475	4475	4475	4475	4475	0
519	20241014	102200	10109475	4475	4475	4475	4475	0
520	20241014	102100	10109475	4475	4475	4475	4475	0
521	20241014	102000	10109475	4475	4475	4475	4475	5
522	20241014	101900	10087100	4475	4475	4475	4475	0
523	20241014	101800	10087100	4475	4475	4475	4475	1
524	20241014	101700	10082625	4470	4470	4470	4470	571
525	20241014	101600	7530255	4475	4470	4475	4470	3
526	20241014	101500	7516835	4475	4475	4475	4475	0
527	20241014	101400	7516835	4475	4475	4475	4475	0
528	20241014	101300	7516835	4475	4475	4475	4475	1
529	20241014	101200	7512360	4475	4475	4475	4475	0
530	20241014	101100	7512360	4475	4475	4475	4475	0
531	20241014	101000	7512360	4475	4475	4475	4475	0
532	20241014	100900	7512360	4475	4475	4475	4475	6
533	20241014	100800	7485510	4475	4475	4475	4475	2
534	20241014	100700	7476560	4475	4475	4475	4475	0
535	20241014	100600	7476560	4475	4475	4475	4475	5
536	20241014	100500	7454185	4475	4475	4475	4475	0
537	20241014	100400	7454185	4475	4475	4475	4475	0
538	20241014	100300	7454185	4475	4475	4475	4475	0
539	20241014	100200	7454185	4475	4475	4475	4470	289
540	20241014	100100	6160980	4475	4475	4475	4475	0
541	20241014	100000	6160980	4475	4475	4475	4475	6
542	20241014	095900	6134130	4475	4475	4475	4475	0
543	20241014	095800	6134130	4475	4475	4475	4475	0
544	20241014	095700	6134130	4475	4475	4475	4475	1
545	20241014	095600	6129655	4470	4470	4470	4470	0
546	20241014	095500	6129655	4470	4470	4470	4470	0
547	20241014	095400	6129655	4470	4470	4470	4470	8
548	20241014	095300	6093895	4470	4470	4470	4470	0
549	20241014	095200	6093895	4470	4470	4470	4470	0
550	20241014	095100	6093895	4470	4470	4470	4470	0
551	20241014	095000	6093895	4470	4470	4470	4470	0
552	20241014	094900	6093895	4470	4470	4470	4470	0
553	20241014	094800	6093895	4470	4470	4470	4470	63
554	20241014	094700	5812285	4475	4475	4475	4475	0
555	20241014	094600	5812285	4475	4475	4475	4475	27
556	20241014	094500	5691460	4475	4475	4475	4475	14
557	20241014	094400	5628810	4475	4475	4475	4475	5
558	20241014	094300	5606435	4475	4475	4475	4475	0
559	20241014	094200	5606435	4475	4475	4475	4470	65
560	20241014	094100	5315630	4475	4475	4475	4475	50
561	20241014	094000	5091880	4475	4475	4475	4475	0
562	20241014	093900	5091880	4475	4475	4475	4475	2
563	20241014	093800	5082930	4470	4470	4470	4470	0
564	20241014	093700	5082930	4470	4470	4470	4470	169
565	20241014	093600	4327500	4465	4465	4465	4465	11
566	20241014	093500	4278385	4465	4465	4465	4465	50
567	20241014	093400	4055135	4470	4470	4470	4470	1
568	20241014	093300	4050665	4465	4465	4465	4465	24
569	20241014	093200	3943505	4470	4470	4470	4465	276
570	20241014	093100	2709905	4470	4470	4470	4470	7
571	20241014	093000	2678615	4470	4475	4475	4470	3
572	20241014	092900	2665195	4475	4475	4475	4475	0
573	20241014	092800	2665195	4475	4475	4475	4475	0
574	20241014	092700	2665195	4475	4470	4475	4470	3
575	20241014	092600	2651780	4460	4470	4470	4460	178
576	20241014	092500	1857115	4470	4470	4470	4470	10
577	20241014	092400	1812415	4475	4475	4475	4475	0
578	20241014	092300	1812415	4475	4475	4475	4475	0
579	20241014	092200	1812415	4475	4475	4475	4475	0
580	20241014	092100	1812415	4475	4475	4475	4475	0
581	20241014	092000	1812415	4475	4475	4475	4475	0
582	20241014	091900	1812415	4475	4475	4475	4475	0
583	20241014	091800	1812415	4475	4475	4475	4475	0
584	20241014	091700	1812415	4475	4475	4475	4475	0
585	20241014	091600	1812415	4475	4475	4475	4475	0
586	20241014	091500	1812415	4475	4475	4475	4475	1
587	20241014	091400	1807940	4460	4460	4475	4460	105
588	20241014	091300	1338645	4475	4475	4475	4475	0
589	20241014	091200	1338645	4475	4475	4475	4475	23
590	20241014	091100	1235720	4475	4475	4475	4475	2
591	20241014	091000	1226770	4475	4460	4475	4460	59
592	20241014	090900	963600	4465	4465	4465	4465	3
593	20241014	090800	950205	4470	4470	4470	4470	2
594	20241014	090700	941265	4475	4475	4475	4475	5
595	20241014	090600	918890	4480	4480	4480	4480	0
596	20241014	090500	918890	4480	4480	4480	4480	0
597	20241014	090400	918890	4480	4480	4480	4480	5
598	20241014	090300	896490	4490	4490	4490	4490	0
599	20241014	090200	896490	4490	4490	4490	4490	0
600	20241014	090100	896490	4490	4490	4490	4490	1
601	20241014	090000	892000	4460	4460	4460	4460	200