KissMeData/238090/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205200	167270385	4380	4380	4380	4380	423
3	20241010	205100	167270385	4380	4380	4380	4380	0
4	20241010	205000	167270385	4380	4380	4380	4380	0
5	20241010	204900	167270385	4380	4380	4380	4380	0
6	20241010	204800	167270385	4380	4380	4380	4380	0
7	20241010	204700	167270385	4380	4380	4380	4380	0
8	20241010	204600	167270385	4380	4380	4380	4380	0
9	20241010	204500	167270385	4380	4380	4380	4380	0
10	20241010	204400	167270385	4380	4380	4380	4380	0
11	20241010	204300	167270385	4380	4380	4380	4380	0
12	20241010	204200	167270385	4380	4380	4380	4380	0
13	20241010	204100	167270385	4380	4380	4380	4380	0
14	20241010	204000	167270385	4380	4380	4380	4380	0
15	20241010	203900	167270385	4380	4380	4380	4380	0
16	20241010	203800	167270385	4380	4380	4380	4380	0
17	20241010	203700	167270385	4380	4380	4380	4380	0
18	20241010	203600	167270385	4380	4380	4380	4380	0
19	20241010	203500	167270385	4380	4380	4380	4380	0
20	20241010	203400	167270385	4380	4380	4380	4380	0
21	20241010	203300	167270385	4380	4380	4380	4380	0
22	20241010	203200	167270385	4380	4380	4380	4380	0
23	20241010	203100	167270385	4380	4380	4380	4380	0
24	20241010	203000	167270385	4380	4380	4380	4380	0
25	20241010	202900	167270385	4380	4380	4380	4380	0
26	20241010	202800	167270385	4380	4380	4380	4380	0
27	20241010	202700	167270385	4380	4380	4380	4380	0
28	20241010	202600	167270385	4380	4380	4380	4380	0
29	20241010	202500	167270385	4380	4380	4380	4380	0
30	20241010	202400	167270385	4380	4380	4380	4380	0
31	20241010	202300	167270385	4380	4380	4380	4380	0
32	20241010	202200	167270385	4380	4380	4380	4380	423
33	20241010	202100	167270385	4380	4380	4380	4380	0
34	20241010	202000	167270385	4380	4380	4380	4380	0
35	20241010	201900	167270385	4380	4380	4380	4380	0
36	20241010	201800	167270385	4380	4380	4380	4380	0
37	20241010	201700	167270385	4380	4380	4380	4380	0
38	20241010	201600	167270385	4380	4380	4380	4380	0
39	20241010	201500	167270385	4380	4380	4380	4380	0
40	20241010	201400	167270385	4380	4380	4380	4380	0
41	20241010	201300	167270385	4380	4380	4380	4380	0
42	20241010	201200	167270385	4380	4380	4380	4380	0
43	20241010	201100	167270385	4380	4380	4380	4380	0
44	20241010	201000	167270385	4380	4380	4380	4380	0
45	20241010	200900	167270385	4380	4380	4380	4380	0
46	20241010	200800	167270385	4380	4380	4380	4380	0
47	20241010	200700	167270385	4380	4380	4380	4380	0
48	20241010	200600	167270385	4380	4380	4380	4380	0
49	20241010	200500	167270385	4380	4380	4380	4380	0
50	20241010	200400	167270385	4380	4380	4380	4380	0
51	20241010	200300	167270385	4380	4380	4380	4380	0
52	20241010	200200	167270385	4380	4380	4380	4380	0
53	20241010	200100	167270385	4380	4380	4380	4380	0
54	20241010	200000	167270385	4380	4380	4380	4380	0
55	20241010	195900	167270385	4380	4380	4380	4380	0
56	20241010	195800	167270385	4380	4380	4380	4380	0
57	20241010	195700	167270385	4380	4380	4380	4380	0
58	20241010	195600	167270385	4380	4380	4380	4380	0
59	20241010	195500	167270385	4380	4380	4380	4380	0
60	20241010	195400	167270385	4380	4380	4380	4380	0
61	20241010	195300	167270385	4380	4380	4380	4380	0
62	20241010	195200	167270385	4380	4380	4380	4380	423
63	20241010	195100	167270385	4380	4380	4380	4380	0
64	20241010	195000	167270385	4380	4380	4380	4380	0
65	20241010	194900	167270385	4380	4380	4380	4380	0
66	20241010	194800	167270385	4380	4380	4380	4380	0
67	20241010	194700	167270385	4380	4380	4380	4380	0
68	20241010	194600	167270385	4380	4380	4380	4380	0
69	20241010	194500	167270385	4380	4380	4380	4380	0
70	20241010	194400	167270385	4380	4380	4380	4380	0
71	20241010	194300	167270385	4380	4380	4380	4380	0
72	20241010	194200	167270385	4380	4380	4380	4380	0
73	20241010	194100	167270385	4380	4380	4380	4380	0
74	20241010	194000	167270385	4380	4380	4380	4380	0
75	20241010	193900	167270385	4380	4380	4380	4380	0
76	20241010	193800	167270385	4380	4380	4380	4380	0
77	20241010	193700	167270385	4380	4380	4380	4380	0
78	20241010	193600	167270385	4380	4380	4380	4380	0
79	20241010	193500	167270385	4380	4380	4380	4380	0
80	20241010	193400	167270385	4380	4380	4380	4380	0
81	20241010	193300	167270385	4380	4380	4380	4380	0
82	20241010	193200	167270385	4380	4380	4380	4380	0
83	20241010	193100	167270385	4380	4380	4380	4380	0
84	20241010	193000	167270385	4380	4380	4380	4380	0
85	20241010	192900	167270385	4380	4380	4380	4380	0
86	20241010	192800	167270385	4380	4380	4380	4380	0
87	20241010	192700	167270385	4380	4380	4380	4380	0
88	20241010	192600	167270385	4380	4380	4380	4380	0
89	20241010	192500	167270385	4380	4380	4380	4380	0
90	20241010	192400	167270385	4380	4380	4380	4380	0
91	20241010	192300	167270385	4380	4380	4380	4380	0
92	20241010	192200	167270385	4380	4380	4380	4380	423
93	20241010	192100	167270385	4380	4380	4380	4380	0
94	20241010	192000	167270385	4380	4380	4380	4380	0
95	20241010	191900	167270385	4380	4380	4380	4380	0
96	20241010	191800	167270385	4380	4380	4380	4380	0
97	20241010	191700	167270385	4380	4380	4380	4380	0
98	20241010	191600	167270385	4380	4380	4380	4380	0
99	20241010	191500	167270385	4380	4380	4380	4380	0
100	20241010	191400	167270385	4380	4380	4380	4380	0
101	20241010	191300	167270385	4380	4380	4380	4380	0
102	20241010	191200	167270385	4380	4380	4380	4380	0
103	20241010	191100	167270385	4380	4380	4380	4380	0
104	20241010	191000	167270385	4380	4380	4380	4380	0
105	20241010	190900	167270385	4380	4380	4380	4380	0
106	20241010	190800	167270385	4380	4380	4380	4380	0
107	20241010	190700	167270385	4380	4380	4380	4380	0
108	20241010	190600	167270385	4380	4380	4380	4380	0
109	20241010	190500	167270385	4380	4380	4380	4380	0
110	20241010	190400	167270385	4380	4380	4380	4380	0
111	20241010	190300	167270385	4380	4380	4380	4380	0
112	20241010	190200	167270385	4380	4380	4380	4380	0
113	20241010	190100	167270385	4380	4380	4380	4380	0
114	20241010	190000	167270385	4380	4380	4380	4380	0
115	20241010	185900	167270385	4380	4380	4380	4380	0
116	20241010	185800	167270385	4380	4380	4380	4380	0
117	20241010	185700	167270385	4380	4380	4380	4380	0
118	20241010	185600	167270385	4380	4380	4380	4380	0
119	20241010	185500	167270385	4380	4380	4380	4380	0
120	20241010	185400	167270385	4380	4380	4380	4380	0
121	20241010	185300	167270385	4380	4380	4380	4380	0
122	20241010	185200	167270385	4380	4380	4380	4380	423
123	20241010	185100	167270385	4380	4380	4380	4380	0
124	20241010	185000	167270385	4380	4380	4380	4380	0
125	20241010	184900	167270385	4380	4380	4380	4380	0
126	20241010	184800	167270385	4380	4380	4380	4380	0
127	20241010	184700	167270385	4380	4380	4380	4380	0
128	20241010	184600	167270385	4380	4380	4380	4380	0
129	20241010	184500	167270385	4380	4380	4380	4380	0
130	20241010	184400	167270385	4380	4380	4380	4380	0
131	20241010	184300	167270385	4380	4380	4380	4380	0
132	20241010	184200	167270385	4380	4380	4380	4380	0
133	20241010	184100	167270385	4380	4380	4380	4380	0
134	20241010	184000	167270385	4380	4380	4380	4380	0
135	20241010	183900	167270385	4380	4380	4380	4380	0
136	20241010	183800	167270385	4380	4380	4380	4380	0
137	20241010	183700	167270385	4380	4380	4380	4380	0
138	20241010	183600	167270385	4380	4380	4380	4380	0
139	20241010	183500	167270385	4380	4380	4380	4380	0
140	20241010	183400	167270385	4380	4380	4380	4380	0
141	20241010	183300	167270385	4380	4380	4380	4380	0
142	20241010	183200	167270385	4380	4380	4380	4380	0
143	20241010	183100	167270385	4380	4380	4380	4380	0
144	20241010	183000	167270385	4380	4380	4380	4380	0
145	20241010	182900	167270385	4380	4380	4380	4380	0
146	20241010	182800	167270385	4380	4380	4380	4380	0
147	20241010	182700	167270385	4380	4380	4380	4380	0
148	20241010	182600	167270385	4380	4380	4380	4380	0
149	20241010	182500	167270385	4380	4380	4380	4380	0
150	20241010	182400	167270385	4380	4380	4380	4380	0
151	20241010	182300	167270385	4380	4380	4380	4380	0
152	20241010	182200	167270385	4380	4380	4380	4380	423
153	20241010	182100	167270385	4380	4380	4380	4380	0
154	20241010	182000	167270385	4380	4380	4380	4380	0
155	20241010	181900	167270385	4380	4380	4380	4380	0
156	20241010	181800	167270385	4380	4380	4380	4380	0
157	20241010	181700	167270385	4380	4380	4380	4380	0
158	20241010	181600	167270385	4380	4380	4380	4380	0
159	20241010	181500	167270385	4380	4380	4380	4380	0
160	20241010	181400	167270385	4380	4380	4380	4380	0
161	20241010	181300	167270385	4380	4380	4380	4380	0
162	20241010	181200	167270385	4380	4380	4380	4380	0
163	20241010	181100	167270385	4380	4380	4380	4380	0
164	20241010	181000	167270385	4380	4380	4380	4380	0
165	20241010	180900	167270385	4380	4380	4380	4380	0
166	20241010	180800	167270385	4380	4380	4380	4380	0
167	20241010	180700	167270385	4380	4380	4380	4380	0
168	20241010	180600	167270385	4380	4380	4380	4380	0
169	20241010	180500	167270385	4380	4380	4380	4380	0
170	20241010	180400	167270385	4380	4380	4380	4380	0
171	20241010	180300	167270385	4380	4380	4380	4380	0
172	20241010	180200	167270385	4380	4380	4380	4380	0
173	20241010	180100	167270385	4380	4380	4380	4380	0
174	20241010	180000	167270385	4380	4380	4380	4380	0
175	20241010	175900	167270385	4380	4380	4380	4380	0
176	20241010	175800	167270385	4380	4380	4380	4380	0
177	20241010	175700	167270385	4380	4380	4380	4380	0
178	20241010	175600	167270385	4380	4380	4380	4380	0
179	20241010	175500	167270385	4380	4380	4380	4380	0
180	20241010	175400	167270385	4380	4380	4380	4380	0
181	20241010	175300	167270385	4380	4380	4380	4380	0
182	20241010	175200	167270385	4380	4380	4380	4380	423
183	20241010	175100	167270385	4380	4380	4380	4380	0
184	20241010	175000	167270385	4380	4380	4380	4380	0
185	20241010	174900	167270385	4380	4380	4380	4380	0
186	20241010	174800	167270385	4380	4380	4380	4380	0
187	20241010	174700	167270385	4380	4380	4380	4380	0
188	20241010	174600	167270385	4380	4380	4380	4380	0
189	20241010	174500	167270385	4380	4380	4380	4380	0
190	20241010	174400	167270385	4380	4380	4380	4380	0
191	20241010	174300	167270385	4380	4380	4380	4380	0
192	20241010	174200	167270385	4380	4380	4380	4380	0
193	20241010	174100	167270385	4380	4380	4380	4380	0
194	20241010	174000	167270385	4380	4380	4380	4380	0
195	20241010	173900	167270385	4380	4380	4380	4380	0
196	20241010	173800	167270385	4380	4380	4380	4380	0
197	20241010	173700	167270385	4380	4380	4380	4380	0
198	20241010	173600	167270385	4380	4380	4380	4380	0
199	20241010	173500	167270385	4380	4380	4380	4380	0
200	20241010	173400	167270385	4380	4380	4380	4380	0
201	20241010	173300	167270385	4380	4380	4380	4380	0
202	20241010	173200	167270385	4380	4380	4380	4380	0
203	20241010	173100	167270385	4380	4380	4380	4380	0
204	20241010	173000	167270385	4380	4380	4380	4380	0
205	20241010	172900	167270385	4380	4380	4380	4380	0
206	20241010	172800	167270385	4380	4380	4380	4380	0
207	20241010	172700	167270385	4380	4380	4380	4380	0
208	20241010	172600	167270385	4380	4380	4380	4380	0
209	20241010	172500	167270385	4380	4380	4380	4380	0
210	20241010	172400	167270385	4380	4380	4380	4380	0
211	20241010	172300	167270385	4380	4380	4380	4380	0
212	20241010	172200	167270385	4380	4380	4380	4380	423
213	20241010	172100	167270385	4380	4380	4380	4380	0
214	20241010	172000	167270385	4380	4380	4380	4380	0
215	20241010	171900	167270385	4380	4380	4380	4380	0
216	20241010	171800	167270385	4380	4380	4380	4380	0
217	20241010	171700	167270385	4380	4380	4380	4380	0
218	20241010	171600	167270385	4380	4380	4380	4380	0
219	20241010	171500	167270385	4380	4380	4380	4380	0
220	20241010	171400	167270385	4380	4380	4380	4380	0
221	20241010	171300	167270385	4380	4380	4380	4380	0
222	20241010	171200	167270385	4380	4380	4380	4380	0
223	20241010	171100	167270385	4380	4380	4380	4380	0
224	20241010	171000	167270385	4380	4380	4380	4380	0
225	20241010	170900	167270385	4380	4380	4380	4380	0
226	20241010	170800	167270385	4380	4380	4380	4380	0
227	20241010	170700	167270385	4380	4380	4380	4380	0
228	20241010	170600	167270385	4380	4380	4380	4380	0
229	20241010	170500	167270385	4380	4380	4380	4380	0
230	20241010	170400	167270385	4380	4380	4380	4380	0
231	20241010	170300	167270385	4380	4380	4380	4380	0
232	20241010	170200	167270385	4380	4380	4380	4380	0
233	20241010	170100	167270385	4380	4380	4380	4380	0
234	20241010	170000	167270385	4380	4380	4380	4380	0
235	20241010	165900	167270385	4380	4380	4380	4380	0
236	20241010	165800	167270385	4380	4380	4380	4380	0
237	20241010	165700	167270385	4380	4380	4380	4380	0
238	20241010	165600	167270385	4380	4380	4380	4380	0
239	20241010	165500	167270385	4380	4380	4380	4380	0
240	20241010	165400	167270385	4380	4380	4380	4380	0
241	20241010	165300	167270385	4380	4380	4380	4380	0
242	20241010	165200	167270385	4380	4380	4380	4380	423
243	20241010	165100	167270385	4380	4380	4380	4380	0
244	20241010	165000	167270385	4380	4380	4380	4380	0
245	20241010	164900	167270385	4380	4380	4380	4380	0
246	20241010	164800	167270385	4380	4380	4380	4380	0
247	20241010	164700	167270385	4380	4380	4380	4380	0
248	20241010	164600	167270385	4380	4380	4380	4380	0
249	20241010	164500	167270385	4380	4380	4380	4380	0
250	20241010	164400	167270385	4380	4380	4380	4380	0
251	20241010	164300	167270385	4380	4380	4380	4380	0
252	20241010	164200	167270385	4380	4380	4380	4380	0
253	20241010	164100	167270385	4380	4380	4380	4380	0
254	20241010	164000	167270385	4380	4380	4380	4380	0
255	20241010	163900	167270385	4380	4380	4380	4380	0
256	20241010	163800	167270385	4380	4380	4380	4380	0
257	20241010	163700	167270385	4380	4380	4380	4380	0
258	20241010	163600	167270385	4380	4380	4380	4380	0
259	20241010	163500	167270385	4380	4380	4380	4380	0
260	20241010	163400	167270385	4380	4380	4380	4380	0
261	20241010	163300	167270385	4380	4380	4380	4380	0
262	20241010	163200	167270385	4380	4380	4380	4380	0
263	20241010	163100	167270385	4380	4380	4380	4380	0
264	20241010	163000	167270385	4380	4380	4380	4380	0
265	20241010	162900	167270385	4380	4380	4380	4380	0
266	20241010	162800	167270385	4380	4380	4380	4380	0
267	20241010	162700	167270385	4380	4380	4380	4380	0
268	20241010	162600	167270385	4380	4380	4380	4380	0
269	20241010	162500	167270385	4380	4380	4380	4380	0
270	20241010	162400	167270385	4380	4380	4380	4380	0
271	20241010	162300	167270385	4380	4380	4380	4380	0
272	20241010	162200	167270385	4380	4380	4380	4380	423
273	20241010	162100	167270385	4380	4380	4380	4380	0
274	20241010	162000	167270385	4380	4380	4380	4380	0
275	20241010	161900	167270385	4380	4380	4380	4380	0
276	20241010	161800	167270385	4380	4380	4380	4380	0
277	20241010	161700	167270385	4380	4380	4380	4380	0
278	20241010	161600	167270385	4380	4380	4380	4380	0
279	20241010	161500	167270385	4380	4380	4380	4380	0
280	20241010	161400	167270385	4380	4380	4380	4380	0
281	20241010	161300	167270385	4380	4380	4380	4380	0
282	20241010	161200	167270385	4380	4380	4380	4380	0
283	20241010	161100	167270385	4380	4380	4380	4380	0
284	20241010	161000	167270385	4380	4380	4380	4380	0
285	20241010	160900	167270385	4380	4380	4380	4380	0
286	20241010	160800	167270385	4380	4380	4380	4380	0
287	20241010	160700	167270385	4380	4380	4380	4380	0
288	20241010	160600	167270385	4380	4380	4380	4380	0
289	20241010	160500	167270385	4380	4380	4380	4380	0
290	20241010	160400	167270385	4380	4380	4380	4380	0
291	20241010	160300	167270385	4380	4380	4380	4380	0
292	20241010	160200	167270385	4380	4380	4380	4380	0
293	20241010	160100	167270385	4380	4380	4380	4380	0
294	20241010	160000	167270385	4380	4380	4380	4380	0
295	20241010	155900	167270385	4380	4380	4380	4380	0
296	20241010	155800	167270385	4380	4380	4380	4380	0
297	20241010	155700	167270385	4380	4380	4380	4380	0
298	20241010	155600	167270385	4380	4380	4380	4380	0
299	20241010	155500	167270385	4380	4380	4380	4380	0
300	20241010	155400	167270385	4380	4380	4380	4380	0
301	20241010	155300	167270385	4380	4380	4380	4380	0
302	20241010	155200	167270385	4380	4380	4380	4380	423
303	20241010	155100	167270385	4380	4380	4380	4380	0
304	20241010	155000	167270385	4380	4380	4380	4380	0
305	20241010	154900	167270385	4380	4380	4380	4380	0
306	20241010	154800	167270385	4380	4380	4380	4380	0
307	20241010	154700	167270385	4380	4380	4380	4380	0
308	20241010	154600	167270385	4380	4380	4380	4380	0
309	20241010	154500	167270385	4380	4380	4380	4380	0
310	20241010	154400	167270385	4380	4380	4380	4380	0
311	20241010	154300	167270385	4380	4380	4380	4380	0
312	20241010	154200	167270385	4380	4380	4380	4380	0
313	20241010	154100	167270385	4380	4380	4380	4380	0
314	20241010	154000	167270385	4380	4380	4380	4380	0
315	20241010	153900	167270385	4380	4380	4380	4380	0
316	20241010	153800	167270385	4380	4380	4380	4380	0
317	20241010	153700	167270385	4380	4380	4380	4380	0
318	20241010	153600	167270385	4380	4380	4380	4380	0
319	20241010	153500	167270385	4380	4380	4380	4380	0
320	20241010	153400	167270385	4380	4380	4380	4380	0
321	20241010	153300	167270385	4380	4380	4380	4380	0
322	20241010	153200	167270385	4380	4380	4380	4380	0
323	20241010	153100	167270385	4380	4380	4380	4380	0
324	20241010	153000	167270385	4380	4380	4380	4380	423
325	20241010	152900	165417645	4410	4410	4410	4410	0
326	20241010	152800	165417645	4410	4410	4410	4410	0
327	20241010	152700	165417645	4410	4410	4410	4410	0
328	20241010	152600	165417645	4410	4410	4410	4410	0
329	20241010	152500	165417645	4410	4410	4410	4410	0
330	20241010	152400	165417645	4410	4410	4410	4410	0
331	20241010	152300	165417645	4410	4410	4410	4410	0
332	20241010	152200	165417645	4410	4410	4410	4410	0
333	20241010	152100	165417645	4410	4410	4410	4410	0
334	20241010	152000	165417645	4410	4410	4410	4410	0
335	20241010	151900	165417645	4410	4410	4410	4410	1
336	20241010	151800	165413235	4385	4390	4390	4385	396
337	20241010	151700	163676735	4390	4400	4405	4385	460
338	20241010	151600	161656205	4405	4405	4405	4405	8
339	20241010	151500	161620965	4410	4410	4410	4410	1
340	20241010	151400	161616555	4400	4400	4400	4400	0
341	20241010	151300	161616555	4400	4400	4400	4400	1
342	20241010	151200	161612155	4410	4410	4410	4410	91
343	20241010	151100	161210845	4415	4415	4415	4415	0
344	20241010	151000	161210845	4415	4415	4415	4415	0
345	20241010	150900	161210845	4415	4415	4415	4415	0
346	20241010	150800	161210845	4415	4415	4415	4415	0
347	20241010	150700	161210845	4415	4415	4415	4415	0
348	20241010	150600	161210845	4415	4415	4415	4415	135
349	20241010	150500	160614820	4410	4410	4410	4410	633
350	20241010	150400	157823290	4400	4410	4410	4400	1451
351	20241010	150300	151438380	4410	4410	4410	4410	0
352	20241010	150200	151438380	4410	4410	4410	4410	0
353	20241010	150100	151438380	4410	4410	4410	4410	0
354	20241010	150000	151438380	4410	4410	4410	4410	0
355	20241010	145900	151438380	4410	4410	4410	4410	0
356	20241010	145800	151438380	4410	4410	4410	4410	2
357	20241010	145700	151429560	4400	4400	4400	4400	0
358	20241010	145600	151429560	4400	4400	4400	4400	0
359	20241010	145500	151429560	4400	4400	4400	4400	0
360	20241010	145400	151429560	4400	4400	4400	4400	0
361	20241010	145300	151429560	4400	4400	4400	4400	0
362	20241010	145200	151429560	4400	4400	4400	4400	0
363	20241010	145100	151429560	4400	4400	4400	4400	0
364	20241010	145000	151429560	4400	4400	4400	4400	0
365	20241010	144900	151429560	4400	4400	4400	4400	0
366	20241010	144800	151429560	4400	4400	4400	4400	0
367	20241010	144700	151429560	4400	4400	4400	4400	0
368	20241010	144600	151429560	4400	4400	4400	4400	0
369	20241010	144500	151429560	4400	4400	4400	4400	0
370	20241010	144400	151429560	4400	4400	4400	4400	0
371	20241010	144300	151429560	4400	4400	4400	4400	0
372	20241010	144200	151429560	4400	4400	4400	4400	0
373	20241010	144100	151429560	4400	4400	4400	4400	0
374	20241010	144000	151429560	4400	4400	4400	4400	0
375	20241010	143900	151429560	4400	4400	4400	4400	0
376	20241010	143800	151429560	4400	4400	4400	4400	0
377	20241010	143700	151429560	4400	4400	4400	4400	0
378	20241010	143600	151429560	4400	4400	4400	4400	70
379	20241010	143500	151121560	4405	4405	4405	4405	30
380	20241010	143400	150989410	4405	4405	4405	4405	0
381	20241010	143300	150989410	4405	4405	4405	4405	0
382	20241010	143200	150989410	4405	4405	4405	4405	0
383	20241010	143100	150989410	4405	4405	4405	4405	70
384	20241010	143000	150681060	4400	4400	4400	4400	247
385	20241010	142900	149594260	4405	4405	4405	4405	0
386	20241010	142800	149594260	4405	4405	4405	4405	0
387	20241010	142700	149594260	4405	4405	4405	4405	10
388	20241010	142600	149550210	4400	4400	4400	4400	0
389	20241010	142500	149550210	4400	4400	4400	4400	0
390	20241010	142400	149550210	4400	4400	4400	4400	0
391	20241010	142300	149550210	4400	4400	4400	4400	0
392	20241010	142200	149550210	4400	4400	4400	4400	0
393	20241010	142100	149550210	4400	4400	4400	4400	0
394	20241010	142000	149550210	4400	4405	4405	4400	614
395	20241010	141900	146848525	4410	4410	4410	4410	0
396	20241010	141800	146848525	4410	4410	4410	4410	0
397	20241010	141700	146848525	4410	4410	4410	4410	0
398	20241010	141600	146848525	4410	4410	4410	4410	0
399	20241010	141500	146848525	4410	4410	4410	4410	0
400	20241010	141400	146848525	4410	4410	4410	4410	0
401	20241010	141300	146848525	4410	4410	4410	4410	0
402	20241010	141200	146848525	4410	4410	4410	4410	0
403	20241010	141100	146848525	4410	4410	4410	4410	0
404	20241010	141000	146848525	4410	4410	4410	4410	2056
405	20241010	140900	137781565	4415	4415	4415	4415	0
406	20241010	140800	137781565	4415	4415	4415	4415	0
407	20241010	140700	137781565	4415	4415	4415	4415	0
408	20241010	140600	137781565	4415	4415	4415	4415	0
409	20241010	140500	137781565	4415	4415	4415	4415	0
410	20241010	140400	137781565	4415	4415	4415	4415	0
411	20241010	140300	137781565	4415	4415	4415	4415	0
412	20241010	140200	137781565	4415	4415	4415	4415	0
413	20241010	140100	137781565	4415	4415	4415	4415	0
414	20241010	140000	137781565	4415	4415	4415	4415	0
415	20241010	135900	137781565	4415	4415	4415	4415	0
416	20241010	135800	137781565	4415	4415	4415	4410	439
417	20241010	135700	135844375	4420	4420	4420	4420	0
418	20241010	135600	135844375	4420	4420	4420	4420	0
419	20241010	135500	135844375	4420	4420	4420	4420	0
420	20241010	135400	135844375	4420	4420	4420	4420	1
421	20241010	135300	135839955	4425	4425	4425	4425	0
422	20241010	135200	135839955	4425	4425	4425	4425	0
423	20241010	135100	135839955	4425	4425	4425	4425	0
424	20241010	135000	135839955	4425	4425	4425	4425	0
425	20241010	134900	135839955	4425	4425	4425	4425	10
426	20241010	134800	135795705	4420	4420	4420	4420	0
427	20241010	134700	135795705	4420	4420	4420	4420	0
428	20241010	134600	135795705	4420	4420	4420	4420	0
429	20241010	134500	135795705	4420	4420	4420	4420	0
430	20241010	134400	135795705	4420	4420	4420	4420	0
431	20241010	134300	135795705	4420	4420	4420	4420	0
432	20241010	134200	135795705	4420	4420	4420	4420	0
433	20241010	134100	135795705	4420	4420	4420	4420	0
434	20241010	134000	135795705	4420	4420	4420	4420	0
435	20241010	133900	135795705	4420	4420	4420	4420	0
436	20241010	133800	135795705	4420	4420	4420	4420	0
437	20241010	133700	135795705	4420	4420	4420	4420	0
438	20241010	133600	135795705	4420	4420	4420	4420	0
439	20241010	133500	135795705	4420	4430	4430	4420	2721
440	20241010	133400	123762295	4420	4420	4420	4420	0
441	20241010	133300	123762295	4420	4420	4420	4420	0
442	20241010	133200	123762295	4420	4460	4460	4420	774
443	20241010	133100	120335620	4465	4465	4465	4465	0
444	20241010	133000	120335620	4465	4465	4465	4465	187
445	20241010	132900	119500665	4455	4455	4455	4455	0
446	20241010	132800	119500665	4455	4455	4455	4455	0
447	20241010	132700	119500665	4455	4455	4455	4455	383
448	20241010	132600	117794400	4470	4470	4470	4470	0
449	20241010	132500	117794400	4470	4470	4470	4470	0
450	20241010	132400	117794400	4470	4470	4470	4470	0
451	20241010	132300	117794400	4470	4470	4470	4470	0
452	20241010	132200	117794400	4470	4470	4470	4470	0
453	20241010	132100	117794400	4470	4470	4470	4470	0
454	20241010	132000	117794400	4470	4470	4470	4470	0
455	20241010	131900	117794400	4470	4470	4470	4470	0
456	20241010	131800	117794400	4470	4470	4470	4470	0
457	20241010	131700	117794400	4470	4470	4470	4470	0
458	20241010	131600	117794400	4470	4470	4470	4470	0
459	20241010	131500	117794400	4470	4470	4470	4470	8
460	20241010	131400	117758640	4460	4460	4460	4460	12
461	20241010	131300	117705120	4460	4460	4460	4460	0
462	20241010	131200	117705120	4460	4460	4460	4460	0
463	20241010	131100	117705120	4460	4460	4460	4460	10
464	20241010	131000	117660520	4460	4460	4460	4460	0
465	20241010	130900	117660520	4460	4460	4460	4460	0
466	20241010	130800	117660520	4460	4460	4460	4460	0
467	20241010	130700	117660520	4460	4460	4460	4460	0
468	20241010	130600	117660520	4460	4460	4460	4460	0
469	20241010	130500	117660520	4460	4460	4460	4460	60
470	20241010	130400	117392920	4480	4480	4480	4480	0
471	20241010	130300	117392920	4480	4480	4480	4480	0
472	20241010	130200	117392920	4480	4480	4480	4480	0
473	20241010	130100	117392920	4480	4480	4480	4480	0
474	20241010	130000	117392920	4480	4480	4480	4480	0
475	20241010	125900	117392920	4480	4480	4480	4480	0
476	20241010	125800	117392920	4480	4480	4480	4480	0
477	20241010	125700	117392920	4480	4480	4480	4480	0
478	20241010	125600	117392920	4480	4480	4480	4480	0
479	20241010	125500	117392920	4480	4480	4480	4480	30
480	20241010	125400	117258520	4480	4480	4480	4480	0
481	20241010	125300	117258520	4480	4480	4480	4480	0
482	20241010	125200	117258520	4480	4480	4480	4480	0
483	20241010	125100	117258520	4480	4480	4480	4480	0
484	20241010	125000	117258520	4480	4480	4480	4480	0
485	20241010	124900	117258520	4480	4480	4480	4480	0
486	20241010	124800	117258520	4480	4480	4480	4480	0
487	20241010	124700	117258520	4480	4480	4480	4480	0
488	20241010	124600	117258520	4480	4480	4480	4480	0
489	20241010	124500	117258520	4480	4480	4480	4480	70
490	20241010	124400	116944920	4480	4480	4480	4480	0
491	20241010	124300	116944920	4480	4480	4480	4480	0
492	20241010	124200	116944920	4480	4480	4480	4480	0
493	20241010	124100	116944920	4480	4480	4480	4480	0
494	20241010	124000	116944920	4480	4480	4480	4480	0
495	20241010	123900	116944920	4480	4480	4480	4480	0
496	20241010	123800	116944920	4480	4480	4480	4480	0
497	20241010	123700	116944920	4480	4480	4480	4480	0
498	20241010	123600	116944920	4480	4480	4480	4480	0
499	20241010	123500	116944920	4480	4480	4480	4480	0
500	20241010	123400	116944920	4480	4480	4480	4480	0
501	20241010	123300	116944920	4480	4480	4480	4480	0
502	20241010	123200	116944920	4480	4480	4480	4480	18
503	20241010	123100	116864280	4480	4480	4480	4480	27
504	20241010	123000	116743320	4480	4480	4480	4480	0
505	20241010	122900	116743320	4480	4480	4480	4480	30
506	20241010	122800	116608920	4480	4480	4480	4480	62
507	20241010	122700	116331160	4480	4480	4480	4480	0
508	20241010	122600	116331160	4480	4480	4480	4480	0
509	20241010	122500	116331160	4480	4480	4480	4480	0
510	20241010	122400	116331160	4480	4480	4480	4480	0
511	20241010	122300	116331160	4480	4480	4480	4480	0
512	20241010	122200	116331160	4480	4480	4480	4480	1
513	20241010	122100	116326680	4480	4480	4480	4480	0
514	20241010	122000	116326680	4480	4480	4480	4480	0
515	20241010	121900	116326680	4480	4480	4480	4480	0
516	20241010	121800	116326680	4480	4470	4480	4470	10
517	20241010	121700	116281965	4470	4460	4470	4460	15
518	20241010	121600	116215040	4460	4460	4460	4460	0
519	20241010	121500	116215040	4460	4455	4460	4455	458
520	20241010	121400	114172560	4455	4455	4455	4455	0
521	20241010	121300	114172560	4455	4455	4455	4455	0
522	20241010	121200	114172560	4455	4455	4455	4455	0
523	20241010	121100	114172560	4455	4440	4455	4440	4550
524	20241010	121000	93939390	4440	4440	4440	4440	10
525	20241010	120900	93894990	4440	4440	4440	4440	0
526	20241010	120800	93894990	4440	4440	4440	4440	0
527	20241010	120700	93894990	4440	4440	4440	4440	0
528	20241010	120600	93894990	4440	4440	4440	4440	0
529	20241010	120500	93894990	4440	4440	4440	4440	0
530	20241010	120400	93894990	4440	4440	4440	4440	5
531	20241010	120300	93872790	4440	4440	4440	4440	0
532	20241010	120200	93872790	4440	4440	4440	4405	78
533	20241010	120100	93526660	4440	4435	4440	4435	11
534	20241010	120000	93477870	4440	4440	4440	4440	0
535	20241010	115900	93477870	4440	4440	4440	4440	0
536	20241010	115800	93477870	4440	4440	4440	4440	10
537	20241010	115700	93433470	4440	4410	4440	4410	2010
538	20241010	115600	84569070	4440	4440	4440	4440	0
539	20241010	115500	84569070	4440	4440	4440	4440	0
540	20241010	115400	84569070	4440	4440	4440	4440	0
541	20241010	115300	84569070	4440	4440	4440	4440	10
542	20241010	115200	84524670	4430	4430	4430	4430	1690
543	20241010	115100	77037970	4430	4430	4430	4430	1389
544	20241010	115000	70884700	4425	4425	4425	4425	0
545	20241010	114900	70884700	4425	4425	4425	4425	0
546	20241010	114800	70884700	4425	4425	4425	4425	0
547	20241010	114700	70884700	4425	4425	4425	4425	0
548	20241010	114600	70884700	4425	4425	4425	4425	0
549	20241010	114500	70884700	4425	4425	4425	4425	0
550	20241010	114400	70884700	4425	4425	4425	4425	159
551	20241010	114300	70181125	4425	4440	4440	4425	20
552	20241010	114200	70092475	4425	4425	4425	4425	103
553	20241010	114100	69636700	4430	4430	4430	4430	2220
554	20241010	114000	59802100	4435	4435	4435	4435	107
555	20241010	113900	59327555	4435	4435	4435	4435	0
556	20241010	113800	59327555	4435	4435	4435	4435	3
557	20241010	113700	59314250	4440	4440	4440	4440	0
558	20241010	113600	59314250	4440	4440	4440	4440	0
559	20241010	113500	59314250	4440	4440	4440	4440	10
560	20241010	113400	59269850	4435	4435	4435	4435	0
561	20241010	113300	59269850	4435	4435	4435	4435	0
562	20241010	113200	59269850	4435	4435	4435	4435	20
563	20241010	113100	59181150	4440	4440	4440	4440	0
564	20241010	113000	59181150	4440	4440	4440	4440	0
565	20241010	112900	59181150	4440	4440	4440	4440	0
566	20241010	112800	59181150	4440	4440	4440	4440	0
567	20241010	112700	59181150	4440	4440	4440	4440	0
568	20241010	112600	59181150	4440	4440	4440	4440	0
569	20241010	112500	59181150	4440	4440	4440	4440	10
570	20241010	112400	59136750	4435	4435	4435	4435	0
571	20241010	112300	59136750	4435	4435	4435	4435	0
572	20241010	112200	59136750	4435	4430	4435	4430	2000
573	20241010	112100	50269065	4430	4430	4430	4430	0
574	20241010	112000	50269065	4430	4430	4430	4430	0
575	20241010	111900	50269065	4430	4430	4430	4430	0
576	20241010	111800	50269065	4430	4430	4430	4430	10
577	20241010	111700	50224765	4425	4425	4425	4425	0
578	20241010	111600	50224765	4425	4425	4425	4425	0
579	20241010	111500	50224765	4425	4425	4425	4425	57
580	20241010	111400	49972540	4425	4425	4425	4425	0
581	20241010	111300	49972540	4425	4425	4425	4425	0
582	20241010	111200	49972540	4425	4425	4425	4425	0
583	20241010	111100	49972540	4425	4425	4425	4425	0
584	20241010	111000	49972540	4425	4425	4425	4425	10
585	20241010	110900	49928290	4400	4400	4400	4400	0
586	20241010	110800	49928290	4400	4400	4400	4400	0
587	20241010	110700	49928290	4400	4400	4400	4400	0
588	20241010	110600	49928290	4400	4405	4405	4400	87
589	20241010	110500	49545440	4410	4410	4410	4410	50
590	20241010	110400	49324940	4430	4430	4430	4430	0
591	20241010	110300	49324940	4430	4430	4430	4430	0
592	20241010	110200	49324940	4430	4430	4430	4430	0
593	20241010	110100	49324940	4430	4430	4430	4430	10
594	20241010	110000	49280640	4430	4430	4430	4430	0
595	20241010	105900	49280640	4430	4430	4430	4430	0
596	20241010	105800	49280640	4430	4430	4430	4430	5
597	20241010	105700	49258490	4430	4425	4430	4425	11
598	20241010	105600	49209765	4430	4430	4430	4430	0
599	20241010	105500	49209765	4430	4430	4430	4430	0
600	20241010	105400	49209765	4430	4430	4430	4430	0
601	20241010	105300	49209765	4430	4430	4430	4430	0
602	20241010	105200	49209765	4430	4430	4430	4430	0
603	20241010	105100	49209765	4430	4430	4430	4430	0
604	20241010	105000	49209765	4430	4430	4430	4430	0
605	20241010	104900	49209765	4430	4430	4430	4430	1
606	20241010	104800	49205335	4430	4430	4430	4430	0
607	20241010	104700	49205335	4430	4430	4430	4430	50
608	20241010	104600	48983835	4430	4430	4430	4430	0
609	20241010	104500	48983835	4430	4430	4430	4430	0
610	20241010	104400	48983835	4430	4430	4430	4430	0
611	20241010	104300	48983835	4430	4430	4430	4430	0
612	20241010	104200	48983835	4430	4430	4430	4430	0
613	20241010	104100	48983835	4430	4430	4430	4430	10
614	20241010	104000	48939535	4420	4420	4420	4420	0
615	20241010	103900	48939535	4420	4420	4420	4420	10
616	20241010	103800	48895335	4415	4415	4415	4415	0
617	20241010	103700	48895335	4415	4415	4415	4415	1000
618	20241010	103600	44480335	4410	4410	4410	4410	0
619	20241010	103500	44480335	4410	4410	4410	4410	0
620	20241010	103400	44480335	4410	4410	4410	4410	0
621	20241010	103300	44480335	4410	4405	4410	4405	202
622	20241010	103200	43589565	4400	4400	4400	4400	9
623	20241010	103100	43549965	4410	4410	4410	4410	0
624	20241010	103000	43549965	4410	4410	4410	4410	10
625	20241010	102900	43505865	4390	4390	4390	4390	0
626	20241010	102800	43505865	4390	4390	4390	4390	16
627	20241010	102700	43435625	4405	4405	4405	4405	49
628	20241010	102600	43219780	4415	4415	4415	4415	0
629	20241010	102500	43219780	4415	4415	4415	4415	0
630	20241010	102400	43219780	4415	4415	4415	4415	0
631	20241010	102300	43219780	4415	4415	4415	4415	0
632	20241010	102200	43219780	4415	4415	4415	4415	0
633	20241010	102100	43219780	4415	4415	4415	4415	0
634	20241010	102000	43219780	4415	4415	4415	4415	0
635	20241010	101900	43219780	4415	4415	4415	4415	10
636	20241010	101800	43175630	4390	4390	4390	4390	0
637	20241010	101700	43175630	4390	4390	4390	4390	150
638	20241010	101600	42517130	4390	4390	4390	4390	0
639	20241010	101500	42517130	4390	4390	4390	4390	128
640	20241010	101400	41955210	4390	4395	4395	4390	3
641	20241010	101300	41942030	4400	4400	4400	4400	0
642	20241010	101200	41942030	4400	4400	4400	4400	0
643	20241010	101100	41942030	4400	4435	4435	4395	1712
644	20241010	101000	34408570	4445	4445	4445	4445	0
645	20241010	100900	34408570	4445	4445	4445	4445	0
646	20241010	100800	34408570	4445	4445	4445	4445	0
647	20241010	100700	34408570	4445	4445	4445	4445	0
648	20241010	100600	34408570	4445	4410	4445	4410	436
649	20241010	100500	32482320	4410	4410	4410	4410	0
650	20241010	100400	32482320	4410	4410	4410	4410	0
651	20241010	100300	32482320	4410	4410	4410	4410	0
652	20241010	100200	32482320	4410	4410	4410	4410	0
653	20241010	100100	32482320	4410	4410	4410	4410	0
654	20241010	100000	32482320	4410	4410	4410	4410	0
655	20241010	095900	32482320	4410	4415	4415	4410	393
656	20241010	095800	30748280	4420	4420	4420	4420	0
657	20241010	095700	30748280	4420	4420	4420	4420	0
658	20241010	095600	30748280	4420	4420	4420	4420	0
659	20241010	095500	30748280	4420	4415	4420	4415	313
660	20241010	095400	29366380	4415	4415	4415	4415	1000
661	20241010	095300	24951380	4420	4420	4420	4420	0
662	20241010	095200	24951380	4420	4420	4420	4420	0
663	20241010	095100	24951380	4420	4420	4420	4420	0
664	20241010	095000	24951380	4420	4420	4420	4420	216
665	20241010	094900	23996660	4420	4420	4420	4420	294
666	20241010	094800	22697180	4425	4425	4425	4425	0
667	20241010	094700	22697180	4425	4425	4425	4425	0
668	20241010	094600	22697180	4425	4425	4425	4425	230
669	20241010	094500	21679430	4445	4425	4445	4425	181
670	20241010	094400	20878485	4430	4430	4430	4430	0
671	20241010	094300	20878485	4430	4430	4430	4430	0
672	20241010	094200	20878485	4430	4430	4430	4430	0
673	20241010	094100	20878485	4430	4430	4430	4430	0
674	20241010	094000	20878485	4430	4430	4430	4430	0
675	20241010	093900	20878485	4430	4440	4440	4430	242
676	20241010	093800	19806105	4420	4420	4420	4420	0
677	20241010	093700	19806105	4420	4420	4420	4420	0
678	20241010	093600	19806105	4420	4420	4420	4420	0
679	20241010	093500	19806105	4420	4420	4420	4420	210
680	20241010	093400	18877905	4425	4425	4425	4425	327
681	20241010	093300	17430930	4425	4425	4425	4425	60
682	20241010	093200	17165430	4425	4425	4425	4425	0
683	20241010	093100	17165430	4425	4425	4425	4425	0
684	20241010	093000	17165430	4425	4425	4425	4425	301
685	20241010	092900	15833505	4430	4430	4430	4430	0
686	20241010	092800	15833505	4430	4430	4430	4430	104
687	20241010	092700	15372785	4430	4430	4430	4430	1
688	20241010	092600	15368355	4445	4445	4445	4445	18
689	20241010	092500	15288345	4455	4455	4455	4455	0
690	20241010	092400	15288345	4455	4455	4455	4455	0
691	20241010	092300	15288345	4455	4455	4455	4455	0
692	20241010	092200	15288345	4455	4455	4455	4455	40
693	20241010	092100	15110145	4455	4455	4455	4455	0
694	20241010	092000	15110145	4455	4455	4455	4455	0
695	20241010	091900	15110145	4455	4455	4455	4455	251
696	20241010	091800	13991940	4455	4455	4455	4455	1
697	20241010	091700	13987485	4455	4455	4455	4455	0
698	20241010	091600	13987485	4455	4455	4455	4455	0
699	20241010	091500	13987485	4455	4455	4455	4455	450
700	20241010	091400	11982735	4435	4435	4435	4435	0
701	20241010	091300	11982735	4435	4435	4435	4435	0
702	20241010	091200	11982735	4435	4435	4435	4435	392
703	20241010	091100	10244215	4435	4435	4435	4435	1
704	20241010	091000	10239780	4470	4470	4470	4470	0
705	20241010	090900	10239780	4470	4465	4470	4465	68
706	20241010	090800	9936145	4470	4470	4470	4470	0
707	20241010	090700	9936145	4470	4465	4470	4465	129
708	20241010	090600	9360155	4470	4470	4470	4470	0
709	20241010	090500	9360155	4470	4470	4470	4470	625
710	20241010	090400	6566405	4475	4470	4475	4470	123
711	20241010	090300	6016545	4475	4475	4475	4470	1150
712	20241010	090200	870440	4440	4435	4480	4435	178
713	20241010	090100	79770	4425	4430	4430	4425	11
714	20241010	090000	31045	4435	4435	4435	4435	7