KissMeData/046440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	83323325	4465	4465	4465	4465	139
3	20241018	192900	83323325	4465	4465	4465	4465	0
4	20241018	192800	83323325	4465	4465	4465	4465	0
5	20241018	192700	83323325	4465	4465	4465	4465	0
6	20241018	192600	83323325	4465	4465	4465	4465	0
7	20241018	192500	83323325	4465	4465	4465	4465	0
8	20241018	192400	83323325	4465	4465	4465	4465	0
9	20241018	192300	83323325	4465	4465	4465	4465	0
10	20241018	192200	83323325	4465	4465	4465	4465	0
11	20241018	192100	83323325	4465	4465	4465	4465	0
12	20241018	192000	83323325	4465	4465	4465	4465	0
13	20241018	191900	83323325	4465	4465	4465	4465	0
14	20241018	191800	83323325	4465	4465	4465	4465	0
15	20241018	191700	83323325	4465	4465	4465	4465	0
16	20241018	191600	83323325	4465	4465	4465	4465	0
17	20241018	191500	83323325	4465	4465	4465	4465	0
18	20241018	191400	83323325	4465	4465	4465	4465	0
19	20241018	191300	83323325	4465	4465	4465	4465	0
20	20241018	191200	83323325	4465	4465	4465	4465	0
21	20241018	191100	83323325	4465	4465	4465	4465	0
22	20241018	191000	83323325	4465	4465	4465	4465	0
23	20241018	190900	83323325	4465	4465	4465	4465	0
24	20241018	190800	83323325	4465	4465	4465	4465	0
25	20241018	190700	83323325	4465	4465	4465	4465	0
26	20241018	190600	83323325	4465	4465	4465	4465	0
27	20241018	190500	83323325	4465	4465	4465	4465	0
28	20241018	190400	83323325	4465	4465	4465	4465	0
29	20241018	190300	83323325	4465	4465	4465	4465	0
30	20241018	190200	83323325	4465	4465	4465	4465	0
31	20241018	190100	83323325	4465	4465	4465	4465	0
32	20241018	190000	83323325	4465	4465	4465	4465	139
33	20241018	185900	83323325	4465	4465	4465	4465	0
34	20241018	185800	83323325	4465	4465	4465	4465	0
35	20241018	185700	83323325	4465	4465	4465	4465	0
36	20241018	185600	83323325	4465	4465	4465	4465	0
37	20241018	185500	83323325	4465	4465	4465	4465	0
38	20241018	185400	83323325	4465	4465	4465	4465	0
39	20241018	185300	83323325	4465	4465	4465	4465	0
40	20241018	185200	83323325	4465	4465	4465	4465	0
41	20241018	185100	83323325	4465	4465	4465	4465	0
42	20241018	185000	83323325	4465	4465	4465	4465	0
43	20241018	184900	83323325	4465	4465	4465	4465	0
44	20241018	184800	83323325	4465	4465	4465	4465	0
45	20241018	184700	83323325	4465	4465	4465	4465	0
46	20241018	184600	83323325	4465	4465	4465	4465	0
47	20241018	184500	83323325	4465	4465	4465	4465	0
48	20241018	184400	83323325	4465	4465	4465	4465	0
49	20241018	184300	83323325	4465	4465	4465	4465	0
50	20241018	184200	83323325	4465	4465	4465	4465	0
51	20241018	184100	83323325	4465	4465	4465	4465	0
52	20241018	184000	83323325	4465	4465	4465	4465	0
53	20241018	183900	83323325	4465	4465	4465	4465	0
54	20241018	183800	83323325	4465	4465	4465	4465	0
55	20241018	183700	83323325	4465	4465	4465	4465	0
56	20241018	183600	83323325	4465	4465	4465	4465	0
57	20241018	183500	83323325	4465	4465	4465	4465	0
58	20241018	183400	83323325	4465	4465	4465	4465	0
59	20241018	183300	83323325	4465	4465	4465	4465	0
60	20241018	183200	83323325	4465	4465	4465	4465	0
61	20241018	183100	83323325	4465	4465	4465	4465	0
62	20241018	183000	83323325	4465	4465	4465	4465	139
63	20241018	182900	83323325	4465	4465	4465	4465	0
64	20241018	182800	83323325	4465	4465	4465	4465	0
65	20241018	182700	83323325	4465	4465	4465	4465	0
66	20241018	182600	83323325	4465	4465	4465	4465	0
67	20241018	182500	83323325	4465	4465	4465	4465	0
68	20241018	182400	83323325	4465	4465	4465	4465	0
69	20241018	182300	83323325	4465	4465	4465	4465	0
70	20241018	182200	83323325	4465	4465	4465	4465	0
71	20241018	182100	83323325	4465	4465	4465	4465	0
72	20241018	182000	83323325	4465	4465	4465	4465	0
73	20241018	181900	83323325	4465	4465	4465	4465	0
74	20241018	181800	83323325	4465	4465	4465	4465	0
75	20241018	181700	83323325	4465	4465	4465	4465	0
76	20241018	181600	83323325	4465	4465	4465	4465	0
77	20241018	181500	83323325	4465	4465	4465	4465	0
78	20241018	181400	83323325	4465	4465	4465	4465	0
79	20241018	181300	83323325	4465	4465	4465	4465	0
80	20241018	181200	83323325	4465	4465	4465	4465	0
81	20241018	181100	83323325	4465	4465	4465	4465	0
82	20241018	181000	83323325	4465	4465	4465	4465	0
83	20241018	180900	83323325	4465	4465	4465	4465	0
84	20241018	180800	83323325	4465	4465	4465	4465	0
85	20241018	180700	83323325	4465	4465	4465	4465	0
86	20241018	180600	83323325	4465	4465	4465	4465	0
87	20241018	180500	83323325	4465	4465	4465	4465	0
88	20241018	180400	83323325	4465	4465	4465	4465	0
89	20241018	180300	83323325	4465	4465	4465	4465	0
90	20241018	180200	83323325	4465	4465	4465	4465	0
91	20241018	180100	83323325	4465	4465	4465	4465	0
92	20241018	180000	83323325	4465	4465	4465	4465	139
93	20241018	175900	83323325	4465	4465	4465	4465	0
94	20241018	175800	83323325	4465	4465	4465	4465	0
95	20241018	175700	83323325	4465	4465	4465	4465	0
96	20241018	175600	83323325	4465	4465	4465	4465	0
97	20241018	175500	83323325	4465	4465	4465	4465	0
98	20241018	175400	83323325	4465	4465	4465	4465	0
99	20241018	175300	83323325	4465	4465	4465	4465	0
100	20241018	175200	83323325	4465	4465	4465	4465	0
101	20241018	175100	83323325	4465	4465	4465	4465	0
102	20241018	175000	83323325	4465	4465	4465	4465	0
103	20241018	174900	83323325	4465	4465	4465	4465	0
104	20241018	174800	83323325	4465	4465	4465	4465	0
105	20241018	174700	83323325	4465	4465	4465	4465	0
106	20241018	174600	83323325	4465	4465	4465	4465	0
107	20241018	174500	83323325	4465	4465	4465	4465	0
108	20241018	174400	83323325	4465	4465	4465	4465	0
109	20241018	174300	83323325	4465	4465	4465	4465	0
110	20241018	174200	83323325	4465	4465	4465	4465	0
111	20241018	174100	83323325	4465	4465	4465	4465	0
112	20241018	174000	83323325	4465	4465	4465	4465	0
113	20241018	173900	83323325	4465	4465	4465	4465	0
114	20241018	173800	83323325	4465	4465	4465	4465	0
115	20241018	173700	83323325	4465	4465	4465	4465	0
116	20241018	173600	83323325	4465	4465	4465	4465	0
117	20241018	173500	83323325	4465	4465	4465	4465	0
118	20241018	173400	83323325	4465	4465	4465	4465	0
119	20241018	173300	83323325	4465	4465	4465	4465	0
120	20241018	173200	83323325	4465	4465	4465	4465	0
121	20241018	173100	83323325	4465	4465	4465	4465	0
122	20241018	173000	83323325	4465	4465	4465	4465	139
123	20241018	172900	83323325	4465	4465	4465	4465	0
124	20241018	172800	83323325	4465	4465	4465	4465	0
125	20241018	172700	83323325	4465	4465	4465	4465	0
126	20241018	172600	83323325	4465	4465	4465	4465	0
127	20241018	172500	83323325	4465	4465	4465	4465	0
128	20241018	172400	83323325	4465	4465	4465	4465	0
129	20241018	172300	83323325	4465	4465	4465	4465	0
130	20241018	172200	83323325	4465	4465	4465	4465	0
131	20241018	172100	83323325	4465	4465	4465	4465	0
132	20241018	172000	83323325	4465	4465	4465	4465	0
133	20241018	171900	83323325	4465	4465	4465	4465	0
134	20241018	171800	83323325	4465	4465	4465	4465	0
135	20241018	171700	83323325	4465	4465	4465	4465	0
136	20241018	171600	83323325	4465	4465	4465	4465	0
137	20241018	171500	83323325	4465	4465	4465	4465	0
138	20241018	171400	83323325	4465	4465	4465	4465	0
139	20241018	171300	83323325	4465	4465	4465	4465	0
140	20241018	171200	83323325	4465	4465	4465	4465	0
141	20241018	171100	83323325	4465	4465	4465	4465	0
142	20241018	171000	83323325	4465	4465	4465	4465	0
143	20241018	170900	83323325	4465	4465	4465	4465	0
144	20241018	170800	83323325	4465	4465	4465	4465	0
145	20241018	170700	83323325	4465	4465	4465	4465	0
146	20241018	170600	83323325	4465	4465	4465	4465	0
147	20241018	170500	83323325	4465	4465	4465	4465	0
148	20241018	170400	83323325	4465	4465	4465	4465	0
149	20241018	170300	83323325	4465	4465	4465	4465	0
150	20241018	170200	83323325	4465	4465	4465	4465	0
151	20241018	170100	83323325	4465	4465	4465	4465	0
152	20241018	170000	83323325	4465	4465	4465	4465	139
153	20241018	165900	83323325	4465	4465	4465	4465	0
154	20241018	165800	83323325	4465	4465	4465	4465	0
155	20241018	165700	83323325	4465	4465	4465	4465	0
156	20241018	165600	83323325	4465	4465	4465	4465	0
157	20241018	165500	83323325	4465	4465	4465	4465	0
158	20241018	165400	83323325	4465	4465	4465	4465	0
159	20241018	165300	83323325	4465	4465	4465	4465	0
160	20241018	165200	83323325	4465	4465	4465	4465	0
161	20241018	165100	83323325	4465	4465	4465	4465	0
162	20241018	165000	83323325	4465	4465	4465	4465	0
163	20241018	164900	83323325	4465	4465	4465	4465	0
164	20241018	164800	83323325	4465	4465	4465	4465	0
165	20241018	164700	83323325	4465	4465	4465	4465	0
166	20241018	164600	83323325	4465	4465	4465	4465	0
167	20241018	164500	83323325	4465	4465	4465	4465	0
168	20241018	164400	83323325	4465	4465	4465	4465	0
169	20241018	164300	83323325	4465	4465	4465	4465	0
170	20241018	164200	83323325	4465	4465	4465	4465	0
171	20241018	164100	83323325	4465	4465	4465	4465	0
172	20241018	164000	83323325	4465	4465	4465	4465	0
173	20241018	163900	83323325	4465	4465	4465	4465	0
174	20241018	163800	83323325	4465	4465	4465	4465	0
175	20241018	163700	83323325	4465	4465	4465	4465	0
176	20241018	163600	83323325	4465	4465	4465	4465	0
177	20241018	163500	83323325	4465	4465	4465	4465	0
178	20241018	163400	83323325	4465	4465	4465	4465	0
179	20241018	163300	83323325	4465	4465	4465	4465	0
180	20241018	163200	83323325	4465	4465	4465	4465	0
181	20241018	163100	83323325	4465	4465	4465	4465	0
182	20241018	163000	83323325	4465	4465	4465	4465	139
183	20241018	162900	83323325	4465	4465	4465	4465	0
184	20241018	162800	83323325	4465	4465	4465	4465	0
185	20241018	162700	83323325	4465	4465	4465	4465	0
186	20241018	162600	83323325	4465	4465	4465	4465	0
187	20241018	162500	83323325	4465	4465	4465	4465	0
188	20241018	162400	83323325	4465	4465	4465	4465	0
189	20241018	162300	83323325	4465	4465	4465	4465	0
190	20241018	162200	83323325	4465	4465	4465	4465	0
191	20241018	162100	83323325	4465	4465	4465	4465	0
192	20241018	162000	83323325	4465	4465	4465	4465	0
193	20241018	161900	83323325	4465	4465	4465	4465	0
194	20241018	161800	83323325	4465	4465	4465	4465	0
195	20241018	161700	83323325	4465	4465	4465	4465	0
196	20241018	161600	83323325	4465	4465	4465	4465	0
197	20241018	161500	83323325	4465	4465	4465	4465	0
198	20241018	161400	83323325	4465	4465	4465	4465	0
199	20241018	161300	83323325	4465	4465	4465	4465	0
200	20241018	161200	83323325	4465	4465	4465	4465	0
201	20241018	161100	83323325	4465	4465	4465	4465	0
202	20241018	161000	83323325	4465	4465	4465	4465	0
203	20241018	160900	83323325	4465	4465	4465	4465	0
204	20241018	160800	83323325	4465	4465	4465	4465	0
205	20241018	160700	83323325	4465	4465	4465	4465	0
206	20241018	160600	83323325	4465	4465	4465	4465	0
207	20241018	160500	83323325	4465	4465	4465	4465	0
208	20241018	160400	83323325	4465	4465	4465	4465	0
209	20241018	160300	83323325	4465	4465	4465	4465	0
210	20241018	160200	83323325	4465	4465	4465	4465	0
211	20241018	160100	83323325	4465	4465	4465	4465	0
212	20241018	160000	83323325	4465	4465	4465	4465	139
213	20241018	155900	83323325	4465	4465	4465	4465	0
214	20241018	155800	83323325	4465	4465	4465	4465	0
215	20241018	155700	83323325	4465	4465	4465	4465	0
216	20241018	155600	83323325	4465	4465	4465	4465	0
217	20241018	155500	83323325	4465	4465	4465	4465	0
218	20241018	155400	83323325	4465	4465	4465	4465	0
219	20241018	155300	83323325	4465	4465	4465	4465	0
220	20241018	155200	83323325	4465	4465	4465	4465	0
221	20241018	155100	83323325	4465	4465	4465	4465	0
222	20241018	155000	83323325	4465	4465	4465	4465	0
223	20241018	154900	83323325	4465	4465	4465	4465	0
224	20241018	154800	83323325	4465	4465	4465	4465	0
225	20241018	154700	83323325	4465	4465	4465	4465	0
226	20241018	154600	83323325	4465	4465	4465	4465	0
227	20241018	154500	83323325	4465	4465	4465	4465	0
228	20241018	154400	83323325	4465	4465	4465	4465	0
229	20241018	154300	83323325	4465	4465	4465	4465	0
230	20241018	154200	83323325	4465	4465	4465	4465	0
231	20241018	154100	83323325	4465	4465	4465	4465	0
232	20241018	154000	83323325	4465	4465	4465	4465	0
233	20241018	153900	83323325	4465	4465	4465	4465	0
234	20241018	153800	83323325	4465	4465	4465	4465	0
235	20241018	153700	83323325	4465	4465	4465	4465	0
236	20241018	153600	83323325	4465	4465	4465	4465	0
237	20241018	153500	83323325	4465	4465	4465	4465	0
238	20241018	153400	83323325	4465	4465	4465	4465	0
239	20241018	153300	83323325	4465	4465	4465	4465	0
240	20241018	153200	83323325	4465	4465	4465	4465	0
241	20241018	153100	83323325	4465	4465	4465	4465	0
242	20241018	153000	83323325	4465	4465	4465	4465	278
243	20241018	152900	82702690	4465	4465	4465	4465	0
244	20241018	152800	82702690	4465	4465	4465	4465	0
245	20241018	152700	82702690	4465	4465	4465	4465	0
246	20241018	152600	82702690	4465	4465	4465	4465	0
247	20241018	152500	82702690	4465	4465	4465	4465	0
248	20241018	152400	82702690	4465	4465	4465	4465	0
249	20241018	152300	82702690	4465	4465	4465	4465	0
250	20241018	152200	82702690	4465	4465	4465	4465	0
251	20241018	152100	82702690	4465	4465	4465	4465	0
252	20241018	152000	82702690	4465	4465	4465	4465	0
253	20241018	151900	82702690	4465	4450	4465	4450	389
254	20241018	151800	80970340	4450	4450	4450	4450	0
255	20241018	151700	80970340	4450	4450	4450	4450	12
256	20241018	151600	80916940	4465	4465	4465	4450	5
257	20241018	151500	80894660	4450	4450	4450	4450	20
258	20241018	151400	80805660	4465	4465	4465	4465	0
259	20241018	151300	80805660	4465	4450	4465	4450	6
260	20241018	151200	80778945	4450	4450	4450	4450	30
261	20241018	151100	80645445	4450	4450	4450	4450	43
262	20241018	151000	80454095	4455	4455	4455	4455	1
263	20241018	150900	80449640	4465	4465	4465	4465	0
264	20241018	150800	80449640	4465	4465	4465	4465	1
265	20241018	150700	80445175	4465	4465	4465	4465	0
266	20241018	150600	80445175	4465	4460	4465	4460	140
267	20241018	150500	79820770	4460	4460	4460	4460	0
268	20241018	150400	79820770	4460	4460	4460	4460	0
269	20241018	150300	79820770	4460	4460	4460	4460	0
270	20241018	150200	79820770	4460	4460	4460	4460	0
271	20241018	150100	79820770	4460	4460	4460	4460	0
272	20241018	150000	79820770	4460	4460	4460	4460	20
273	20241018	145900	79731570	4460	4455	4460	4455	80
274	20241018	145800	79375150	4450	4450	4450	4450	60
275	20241018	145700	79108150	4450	4450	4450	4450	0
276	20241018	145600	79108150	4450	4450	4450	4450	0
277	20241018	145500	79108150	4450	4450	4450	4450	0
278	20241018	145400	79108150	4450	4450	4450	4450	0
279	20241018	145300	79108150	4450	4450	4450	4450	0
280	20241018	145200	79108150	4450	4450	4450	4450	0
281	20241018	145100	79108150	4450	4450	4450	4450	64
282	20241018	145000	78823350	4450	4450	4450	4450	0
283	20241018	144900	78823350	4450	4450	4450	4450	0
284	20241018	144800	78823350	4450	4450	4450	4450	0
285	20241018	144700	78823350	4450	4450	4450	4450	0
286	20241018	144600	78823350	4450	4450	4450	4450	1000
287	20241018	144500	74373350	4455	4455	4455	4455	0
288	20241018	144400	74373350	4455	4455	4455	4455	0
289	20241018	144300	74373350	4455	4455	4455	4455	0
290	20241018	144200	74373350	4455	4455	4455	4455	0
291	20241018	144100	74373350	4455	4455	4455	4455	0
292	20241018	144000	74373350	4455	4455	4455	4455	0
293	20241018	143900	74373350	4455	4455	4455	4455	0
294	20241018	143800	74373350	4455	4455	4455	4455	0
295	20241018	143700	74373350	4455	4455	4455	4455	18
296	20241018	143600	74293160	4465	4465	4465	4465	0
297	20241018	143500	74293160	4465	4465	4465	4465	0
298	20241018	143400	74293160	4465	4465	4465	4465	0
299	20241018	143300	74293160	4465	4465	4465	4465	0
300	20241018	143200	74293160	4465	4465	4465	4465	0
301	20241018	143100	74293160	4465	4465	4465	4465	0
302	20241018	143000	74293160	4465	4465	4465	4465	0
303	20241018	142900	74293160	4465	4465	4465	4465	0
304	20241018	142800	74293160	4465	4465	4465	4465	0
305	20241018	142700	74293160	4465	4465	4465	4465	0
306	20241018	142600	74293160	4465	4465	4465	4465	0
307	20241018	142500	74293160	4465	4465	4465	4465	0
308	20241018	142400	74293160	4465	4465	4465	4465	0
309	20241018	142300	74293160	4465	4465	4465	4465	0
310	20241018	142200	74293160	4465	4465	4465	4465	0
311	20241018	142100	74293160	4465	4460	4465	4460	157
312	20241018	142000	73592740	4450	4450	4450	4450	0
313	20241018	141900	73592740	4450	4450	4450	4450	0
314	20241018	141800	73592740	4450	4450	4450	4450	0
315	20241018	141700	73592740	4450	4450	4450	4450	0
316	20241018	141600	73592740	4450	4450	4450	4450	0
317	20241018	141500	73592740	4450	4450	4450	4450	59
318	20241018	141400	73330190	4450	4450	4450	4450	0
319	20241018	141300	73330190	4450	4450	4450	4450	0
320	20241018	141200	73330190	4450	4450	4450	4450	0
321	20241018	141100	73330190	4450	4450	4450	4450	297
322	20241018	141000	72008540	4450	4450	4450	4450	0
323	20241018	140900	72008540	4450	4450	4450	4450	0
324	20241018	140800	72008540	4450	4450	4450	4450	29
325	20241018	140700	71879490	4455	4455	4455	4455	0
326	20241018	140600	71879490	4455	4455	4455	4455	1
327	20241018	140500	71875035	4450	4450	4450	4450	0
328	20241018	140400	71875035	4450	4450	4450	4450	0
329	20241018	140300	71875035	4450	4450	4450	4450	0
330	20241018	140200	71875035	4450	4450	4450	4450	0
331	20241018	140100	71875035	4450	4450	4450	4450	0
332	20241018	140000	71875035	4450	4450	4450	4450	200
333	20241018	135900	70985035	4450	4450	4450	4450	0
334	20241018	135800	70985035	4450	4450	4450	4450	63
335	20241018	135700	70704685	4460	4460	4460	4460	0
336	20241018	135600	70704685	4460	4460	4460	4460	0
337	20241018	135500	70704685	4460	4460	4460	4460	0
338	20241018	135400	70704685	4460	4460	4460	4460	0
339	20241018	135300	70704685	4460	4460	4460	4460	0
340	20241018	135200	70704685	4460	4460	4460	4460	0
341	20241018	135100	70704685	4460	4460	4460	4460	0
342	20241018	135000	70704685	4460	4460	4460	4460	0
343	20241018	134900	70704685	4460	4460	4460	4460	1
344	20241018	134800	70700225	4440	4440	4440	4440	0
345	20241018	134700	70700225	4440	4440	4440	4440	0
346	20241018	134600	70700225	4440	4440	4440	4440	0
347	20241018	134500	70700225	4440	4440	4440	4440	162
348	20241018	134400	69980945	4460	4460	4460	4460	1
349	20241018	134300	69976485	4440	4440	4440	4440	0
350	20241018	134200	69976485	4440	4440	4440	4440	0
351	20241018	134100	69976485	4440	4440	4440	4440	0
352	20241018	134000	69976485	4440	4450	4450	4440	565
353	20241018	133900	67467470	4460	4460	4460	4460	0
354	20241018	133800	67467470	4460	4460	4460	4460	0
355	20241018	133700	67467470	4460	4460	4460	4460	0
356	20241018	133600	67467470	4460	4460	4460	4460	0
357	20241018	133500	67467470	4460	4460	4460	4460	1
358	20241018	133400	67463010	4450	4450	4450	4450	0
359	20241018	133300	67463010	4450	4450	4450	4450	716
360	20241018	133200	64276810	4450	4450	4450	4450	0
361	20241018	133100	64276810	4450	4450	4450	4450	10
362	20241018	133000	64232310	4450	4450	4450	4450	0
363	20241018	132900	64232310	4450	4450	4450	4450	21
364	20241018	132800	64138860	4465	4465	4465	4465	0
365	20241018	132700	64138860	4465	4465	4465	4465	0
366	20241018	132600	64138860	4465	4465	4465	4465	0
367	20241018	132500	64138860	4465	4465	4465	4465	0
368	20241018	132400	64138860	4465	4465	4465	4465	1
369	20241018	132300	64134395	4450	4450	4450	4450	62
370	20241018	132200	63858495	4465	4465	4465	4465	0
371	20241018	132100	63858495	4465	4465	4465	4465	0
372	20241018	132000	63858495	4465	4465	4465	4465	0
373	20241018	131900	63858495	4465	4465	4465	4465	0
374	20241018	131800	63858495	4465	4455	4465	4450	329
375	20241018	131700	62394395	4460	4460	4460	4460	0
376	20241018	131600	62394395	4460	4460	4460	4460	0
377	20241018	131500	62394395	4460	4460	4460	4460	0
378	20241018	131400	62394395	4460	4460	4460	4460	0
379	20241018	131300	62394395	4460	4460	4460	4460	0
380	20241018	131200	62394395	4460	4460	4460	4460	0
381	20241018	131100	62394395	4460	4460	4460	4460	1
382	20241018	131000	62389935	4465	4465	4465	4465	0
383	20241018	130900	62389935	4465	4465	4465	4465	5
384	20241018	130800	62367610	4465	4465	4465	4465	1
385	20241018	130700	62363145	4465	4470	4470	4465	2
386	20241018	130600	62354210	4470	4470	4470	4470	0
387	20241018	130500	62354210	4470	4470	4470	4470	0
388	20241018	130400	62354210	4470	4450	4470	4450	82
389	20241018	130300	61989190	4440	4440	4440	4440	63
390	20241018	130200	61709470	4440	4440	4440	4440	0
391	20241018	130100	61709470	4440	4440	4440	4440	0
392	20241018	130000	61709470	4440	4445	4445	4440	200
393	20241018	125900	60821465	4450	4450	4450	4450	0
394	20241018	125800	60821465	4450	4450	4450	4450	0
395	20241018	125700	60821465	4450	4450	4450	4450	0
396	20241018	125600	60821465	4450	4450	4450	4450	0
397	20241018	125500	60821465	4450	4450	4450	4450	0
398	20241018	125400	60821465	4450	4450	4450	4450	0
399	20241018	125300	60821465	4450	4450	4450	4450	0
400	20241018	125200	60821465	4450	4450	4450	4450	0
401	20241018	125100	60821465	4450	4450	4450	4450	1
402	20241018	125000	60817015	4445	4445	4445	4445	1
403	20241018	124900	60812570	4450	4450	4450	4450	0
404	20241018	124800	60812570	4450	4450	4450	4450	0
405	20241018	124700	60812570	4450	4450	4450	4450	23
406	20241018	124600	60710220	4450	4450	4450	4450	69
407	20241018	124500	60403170	4450	4445	4450	4445	178
408	20241018	124400	59611905	4450	4450	4450	4450	0
409	20241018	124300	59611905	4450	4450	4450	4450	0
410	20241018	124200	59611905	4450	4450	4450	4450	17
411	20241018	124100	59536255	4450	4450	4450	4450	1
412	20241018	124000	59531805	4450	4450	4450	4450	0
413	20241018	123900	59531805	4450	4450	4450	4450	0
414	20241018	123800	59531805	4450	4450	4450	4450	151
415	20241018	123700	58859855	4460	4460	4460	4460	0
416	20241018	123600	58859855	4460	4460	4460	4460	0
417	20241018	123500	58859855	4460	4460	4460	4460	5
418	20241018	123400	58837555	4470	4470	4470	4470	0
419	20241018	123300	58837555	4470	4470	4470	4470	0
420	20241018	123200	58837555	4470	4470	4470	4470	0
421	20241018	123100	58837555	4470	4470	4470	4470	0
422	20241018	123000	58837555	4470	4470	4470	4470	0
423	20241018	122900	58837555	4470	4470	4470	4470	0
424	20241018	122800	58837555	4470	4460	4470	4460	30
425	20241018	122700	58703645	4450	4450	4450	4450	0
426	20241018	122600	58703645	4450	4450	4450	4450	0
427	20241018	122500	58703645	4450	4450	4450	4450	0
428	20241018	122400	58703645	4450	4450	4450	4450	0
429	20241018	122300	58703645	4450	4450	4450	4450	0
430	20241018	122200	58703645	4450	4450	4450	4450	0
431	20241018	122100	58703645	4450	4450	4450	4450	0
432	20241018	122000	58703645	4450	4445	4450	4445	884
433	20241018	121900	54769850	4450	4450	4450	4450	0
434	20241018	121800	54769850	4450	4450	4450	4450	0
435	20241018	121700	54769850	4450	4450	4450	4450	0
436	20241018	121600	54769850	4450	4450	4450	4450	0
437	20241018	121500	54769850	4450	4450	4450	4450	1
438	20241018	121400	54765400	4450	4445	4450	4445	270
439	20241018	121300	53565215	4445	4445	4445	4445	0
440	20241018	121200	53565215	4445	4440	4445	4440	1201
441	20241018	121100	48232770	4440	4440	4440	4440	0
442	20241018	121000	48232770	4440	4440	4440	4440	22
443	20241018	120900	48135090	4440	4440	4440	4440	0
444	20241018	120800	48135090	4440	4440	4440	4440	0
445	20241018	120700	48135090	4440	4440	4440	4440	0
446	20241018	120600	48135090	4440	4440	4440	4440	0
447	20241018	120500	48135090	4440	4440	4440	4440	58
448	20241018	120400	47877570	4450	4450	4450	4450	0
449	20241018	120300	47877570	4450	4450	4450	4450	0
450	20241018	120200	47877570	4450	4450	4450	4450	0
451	20241018	120100	47877570	4450	4450	4450	4450	0
452	20241018	120000	47877570	4450	4450	4450	4450	0
453	20241018	115900	47877570	4450	4450	4450	4450	0
454	20241018	115800	47877570	4450	4450	4450	4450	0
455	20241018	115700	47877570	4450	4450	4450	4450	1
456	20241018	115600	47873120	4440	4440	4440	4440	0
457	20241018	115500	47873120	4440	4450	4450	4440	16
458	20241018	115400	47802070	4440	4440	4440	4440	0
459	20241018	115300	47802070	4440	4440	4440	4440	0
460	20241018	115200	47802070	4440	4440	4440	4440	0
461	20241018	115100	47802070	4440	4440	4440	4440	0
462	20241018	115000	47802070	4440	4445	4445	4440	1534
463	20241018	114900	40988930	4445	4445	4445	4445	0
464	20241018	114800	40988930	4445	4445	4445	4445	0
465	20241018	114700	40988930	4445	4445	4445	4445	0
466	20241018	114600	40988930	4445	4445	4445	4445	0
467	20241018	114500	40988930	4445	4445	4445	4445	0
468	20241018	114400	40988930	4445	4445	4445	4445	0
469	20241018	114300	40988930	4445	4445	4445	4445	0
470	20241018	114200	40988930	4445	4445	4445	4445	0
471	20241018	114100	40988930	4445	4445	4450	4445	579
472	20241018	114000	38415270	4440	4445	4445	4440	52
473	20241018	113900	38184345	4445	4445	4445	4445	0
474	20241018	113800	38184345	4445	4445	4445	4445	0
475	20241018	113700	38184345	4445	4450	4450	4445	2
476	20241018	113600	38175450	4445	4445	4445	4445	0
477	20241018	113500	38175450	4445	4445	4445	4445	0
478	20241018	113400	38175450	4445	4445	4445	4445	0
479	20241018	113300	38175450	4445	4445	4445	4445	0
480	20241018	113200	38175450	4445	4445	4445	4445	0
481	20241018	113100	38175450	4445	4445	4445	4445	0
482	20241018	113000	38175450	4445	4445	4445	4445	0
483	20241018	112900	38175450	4445	4445	4445	4445	264
484	20241018	112800	37001970	4445	4445	4445	4445	20
485	20241018	112700	36913070	4450	4450	4450	4450	0
486	20241018	112600	36913070	4450	4450	4450	4450	1
487	20241018	112500	36908620	4450	4450	4450	4450	0
488	20241018	112400	36908620	4450	4450	4450	4450	0
489	20241018	112300	36908620	4450	4450	4450	4450	0
490	20241018	112200	36908620	4450	4450	4450	4450	0
491	20241018	112100	36908620	4450	4450	4450	4450	0
492	20241018	112000	36908620	4450	4450	4450	4450	1
493	20241018	111900	36904170	4450	4450	4450	4450	0
494	20241018	111800	36904170	4450	4450	4450	4450	1
495	20241018	111700	36899720	4445	4445	4445	4445	1
496	20241018	111600	36895275	4450	4450	4450	4450	1
497	20241018	111500	36890825	4450	4450	4450	4450	1
498	20241018	111400	36886375	4445	4445	4445	4445	80
499	20241018	111300	36530775	4450	4450	4450	4450	0
500	20241018	111200	36530775	4450	4450	4450	4450	0
501	20241018	111100	36530775	4450	4450	4450	4450	0
502	20241018	111000	36530775	4450	4450	4450	4450	0
503	20241018	110900	36530775	4450	4450	4450	4450	1
504	20241018	110800	36526325	4450	4450	4450	4450	0
505	20241018	110700	36526325	4450	4450	4450	4450	0
506	20241018	110600	36526325	4450	4450	4450	4450	0
507	20241018	110500	36526325	4450	4440	4450	4440	234
508	20241018	110400	35487355	4440	4440	4440	4440	200
509	20241018	110300	34599355	4440	4440	4440	4440	2
510	20241018	110200	34590475	4450	4450	4450	4450	5
511	20241018	110100	34568225	4440	4440	4440	4440	0
512	20241018	110000	34568225	4440	4440	4440	4440	0
513	20241018	105900	34568225	4440	4440	4440	4440	153
514	20241018	105800	33888905	4445	4445	4445	4445	0
515	20241018	105700	33888905	4445	4445	4445	4445	6
516	20241018	105600	33862235	4440	4445	4445	4440	1093
517	20241018	105500	29004165	4450	4450	4450	4450	1
518	20241018	105400	28999715	4445	4445	4445	4445	100
519	20241018	105300	28555215	4450	4450	4450	4450	0
520	20241018	105200	28555215	4450	4450	4450	4450	0
521	20241018	105100	28555215	4450	4450	4450	4450	100
522	20241018	105000	28110215	4450	4450	4450	4450	0
523	20241018	104900	28110215	4450	4450	4450	4450	0
524	20241018	104800	28110215	4450	4450	4450	4450	0
525	20241018	104700	28110215	4450	4450	4450	4450	0
526	20241018	104600	28110215	4450	4450	4450	4450	3
527	20241018	104500	28096865	4450	4450	4450	4450	1
528	20241018	104400	28092415	4445	4450	4450	4445	686
529	20241018	104300	25043140	4445	4450	4450	4445	303
530	20241018	104200	23696300	4445	4445	4445	4445	0
531	20241018	104100	23696300	4445	4445	4445	4445	0
532	20241018	104000	23696300	4445	4445	4445	4445	0
533	20241018	103900	23696300	4445	4445	4445	4445	3
534	20241018	103800	23682965	4450	4450	4450	4450	20
535	20241018	103700	23593965	4450	4450	4450	4450	0
536	20241018	103600	23593965	4450	4450	4450	4450	2
537	20241018	103500	23585065	4450	4450	4450	4450	0
538	20241018	103400	23585065	4450	4450	4450	4450	100
539	20241018	103300	23140065	4450	4445	4450	4445	60
540	20241018	103200	22873360	4450	4450	4450	4450	1
541	20241018	103100	22868910	4445	4445	4445	4445	9
542	20241018	103000	22828905	4450	4450	4450	4450	0
543	20241018	102900	22828905	4450	4450	4450	4450	8
544	20241018	102800	22793305	4445	4445	4445	4445	0
545	20241018	102700	22793305	4445	4445	4445	4445	2
546	20241018	102600	22784415	4450	4450	4450	4450	0
547	20241018	102500	22784415	4450	4450	4450	4450	0
548	20241018	102400	22784415	4450	4450	4450	4450	0
549	20241018	102300	22784415	4450	4450	4450	4450	0
550	20241018	102200	22784415	4450	4445	4450	4445	22
551	20241018	102100	22686620	4450	4450	4450	4450	0
552	20241018	102000	22686620	4450	4450	4450	4450	100
553	20241018	101900	22241620	4450	4450	4450	4450	0
554	20241018	101800	22241620	4450	4450	4450	4450	0
555	20241018	101700	22241620	4450	4450	4450	4450	0
556	20241018	101600	22241620	4450	4450	4450	4450	0
557	20241018	101500	22241620	4450	4450	4450	4445	11
558	20241018	101400	22192675	4450	4450	4450	4450	90
559	20241018	101300	21792175	4450	4450	4450	4450	0
560	20241018	101200	21792175	4450	4450	4450	4450	100
561	20241018	101100	21347175	4450	4450	4450	4450	57
562	20241018	101000	21093525	4445	4445	4445	4445	0
563	20241018	100900	21093525	4445	4445	4445	4445	0
564	20241018	100800	21093525	4445	4445	4445	4445	0
565	20241018	100700	21093525	4445	4445	4445	4445	2
566	20241018	100600	21084635	4450	4450	4450	4450	0
567	20241018	100500	21084635	4450	4450	4450	4450	0
568	20241018	100400	21084635	4450	4450	4450	4450	5
569	20241018	100300	21062385	4450	4450	4450	4450	0
570	20241018	100200	21062385	4450	4450	4450	4450	0
571	20241018	100100	21062385	4450	4450	4450	4450	0
572	20241018	100000	21062385	4450	4450	4450	4450	0
573	20241018	095900	21062385	4450	4450	4450	4450	0
574	20241018	095800	21062385	4450	4450	4450	4450	0
575	20241018	095700	21062385	4450	4450	4450	4450	3
576	20241018	095600	21049035	4450	4450	4450	4450	5
577	20241018	095500	21026785	4445	4445	4445	4445	0
578	20241018	095400	21026785	4445	4450	4450	4445	168
579	20241018	095300	20279475	4450	4450	4450	4450	0
580	20241018	095200	20279475	4450	4450	4450	4450	70
581	20241018	095100	19967975	4450	4455	4455	4450	15
582	20241018	095000	19901220	4470	4470	4470	4470	0
583	20241018	094900	19901220	4470	4470	4470	4470	0
584	20241018	094800	19901220	4470	4470	4470	4470	1
585	20241018	094700	19896750	4470	4470	4470	4470	0
586	20241018	094600	19896750	4470	4470	4470	4470	0
587	20241018	094500	19896750	4470	4470	4470	4470	0
588	20241018	094400	19896750	4470	4470	4470	4470	14
589	20241018	094300	19834170	4470	4470	4470	4470	22
590	20241018	094200	19735830	4470	4460	4470	4450	472
591	20241018	094100	17632980	4470	4470	4470	4470	19
592	20241018	094000	17548050	4470	4470	4470	4470	0
593	20241018	093900	17548050	4470	4470	4470	4470	0
594	20241018	093800	17548050	4470	4470	4470	4470	0
595	20241018	093700	17548050	4470	4470	4470	4470	0
596	20241018	093600	17548050	4470	4470	4470	4470	0
597	20241018	093500	17548050	4470	4470	4470	4470	0
598	20241018	093400	17548050	4470	4470	4470	4470	0
599	20241018	093300	17548050	4470	4470	4470	4470	0
600	20241018	093200	17548050	4470	4470	4470	4470	1
601	20241018	093100	17543580	4465	4470	4470	4465	51
602	20241018	093000	17315860	4475	4475	4475	4475	0
603	20241018	092900	17315860	4475	4475	4475	4475	0
604	20241018	092800	17315860	4475	4475	4475	4475	0
605	20241018	092700	17315860	4475	4475	4475	4475	0
606	20241018	092600	17315860	4475	4460	4475	4460	526
607	20241018	092500	14962385	4475	4470	4475	4470	4
608	20241018	092400	14944500	4475	4475	4475	4475	0
609	20241018	092300	14944500	4475	4475	4475	4475	1
610	20241018	092200	14940025	4465	4465	4465	4465	0
611	20241018	092100	14940025	4465	4465	4465	4465	2020
612	20241018	092000	5920725	4465	4465	4465	4465	63
613	20241018	091900	5639430	4480	4480	4480	4480	0
614	20241018	091800	5639430	4480	4480	4480	4480	0
615	20241018	091700	5639430	4480	4480	4480	4480	0
616	20241018	091600	5639430	4480	4480	4480	4480	0
617	20241018	091500	5639430	4480	4480	4480	4480	0
618	20241018	091400	5639430	4480	4480	4480	4480	0
619	20241018	091300	5639430	4480	4465	4480	4465	384
620	20241018	091200	3923180	4470	4470	4470	4470	0
621	20241018	091100	3923180	4470	4470	4470	4470	1
622	20241018	091000	3918710	4465	4465	4465	4465	30
623	20241018	090900	3784760	4470	4470	4470	4470	10
624	20241018	090800	3740060	4470	4470	4470	4470	0
625	20241018	090700	3740060	4470	4470	4470	4470	7
626	20241018	090600	3708770	4470	4470	4470	4465	659
627	20241018	090500	765040	4470	4470	4470	4470	0
628	20241018	090400	765040	4470	4470	4470	4470	1
629	20241018	090300	760570	4475	4475	4475	4475	0
630	20241018	090200	760570	4475	4475	4475	4475	0
631	20241018	090100	760570	4475	4475	4475	4475	0
632	20241018	090000	760570	4475	4475	4475	4465	170