KissMeData/095270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200500	29711560	4495	4495	4495	4495	154
3	20241002	200400	29711560	4495	4495	4495	4495	0
4	20241002	200300	29711560	4495	4495	4495	4495	0
5	20241002	200200	29711560	4495	4495	4495	4495	0
6	20241002	200100	29711560	4495	4495	4495	4495	0
7	20241002	200000	29711560	4495	4495	4495	4495	0
8	20241002	195900	29711560	4495	4495	4495	4495	0
9	20241002	195800	29711560	4495	4495	4495	4495	0
10	20241002	195700	29711560	4495	4495	4495	4495	0
11	20241002	195600	29711560	4495	4495	4495	4495	0
12	20241002	195500	29711560	4495	4495	4495	4495	0
13	20241002	195400	29711560	4495	4495	4495	4495	0
14	20241002	195300	29711560	4495	4495	4495	4495	0
15	20241002	195200	29711560	4495	4495	4495	4495	0
16	20241002	195100	29711560	4495	4495	4495	4495	0
17	20241002	195000	29711560	4495	4495	4495	4495	0
18	20241002	194900	29711560	4495	4495	4495	4495	0
19	20241002	194800	29711560	4495	4495	4495	4495	0
20	20241002	194700	29711560	4495	4495	4495	4495	0
21	20241002	194600	29711560	4495	4495	4495	4495	0
22	20241002	194500	29711560	4495	4495	4495	4495	0
23	20241002	194400	29711560	4495	4495	4495	4495	0
24	20241002	194300	29711560	4495	4495	4495	4495	0
25	20241002	194200	29711560	4495	4495	4495	4495	0
26	20241002	194100	29711560	4495	4495	4495	4495	0
27	20241002	194000	29711560	4495	4495	4495	4495	0
28	20241002	193900	29711560	4495	4495	4495	4495	0
29	20241002	193800	29711560	4495	4495	4495	4495	0
30	20241002	193700	29711560	4495	4495	4495	4495	0
31	20241002	193600	29711560	4495	4495	4495	4495	0
32	20241002	193500	29711560	4495	4495	4495	4495	154
33	20241002	193400	29711560	4495	4495	4495	4495	0
34	20241002	193300	29711560	4495	4495	4495	4495	0
35	20241002	193200	29711560	4495	4495	4495	4495	0
36	20241002	193100	29711560	4495	4495	4495	4495	0
37	20241002	193000	29711560	4495	4495	4495	4495	0
38	20241002	192900	29711560	4495	4495	4495	4495	0
39	20241002	192800	29711560	4495	4495	4495	4495	0
40	20241002	192700	29711560	4495	4495	4495	4495	0
41	20241002	192600	29711560	4495	4495	4495	4495	0
42	20241002	192500	29711560	4495	4495	4495	4495	0
43	20241002	192400	29711560	4495	4495	4495	4495	0
44	20241002	192300	29711560	4495	4495	4495	4495	0
45	20241002	192200	29711560	4495	4495	4495	4495	0
46	20241002	192100	29711560	4495	4495	4495	4495	0
47	20241002	192000	29711560	4495	4495	4495	4495	0
48	20241002	191900	29711560	4495	4495	4495	4495	0
49	20241002	191800	29711560	4495	4495	4495	4495	0
50	20241002	191700	29711560	4495	4495	4495	4495	0
51	20241002	191600	29711560	4495	4495	4495	4495	0
52	20241002	191500	29711560	4495	4495	4495	4495	0
53	20241002	191400	29711560	4495	4495	4495	4495	0
54	20241002	191300	29711560	4495	4495	4495	4495	0
55	20241002	191200	29711560	4495	4495	4495	4495	0
56	20241002	191100	29711560	4495	4495	4495	4495	0
57	20241002	191000	29711560	4495	4495	4495	4495	0
58	20241002	190900	29711560	4495	4495	4495	4495	0
59	20241002	190800	29711560	4495	4495	4495	4495	0
60	20241002	190700	29711560	4495	4495	4495	4495	0
61	20241002	190600	29711560	4495	4495	4495	4495	0
62	20241002	190500	29711560	4495	4495	4495	4495	154
63	20241002	190400	29711560	4495	4495	4495	4495	0
64	20241002	190300	29711560	4495	4495	4495	4495	0
65	20241002	190200	29711560	4495	4495	4495	4495	0
66	20241002	190100	29711560	4495	4495	4495	4495	0
67	20241002	190000	29711560	4495	4495	4495	4495	0
68	20241002	185900	29711560	4495	4495	4495	4495	0
69	20241002	185800	29711560	4495	4495	4495	4495	0
70	20241002	185700	29711560	4495	4495	4495	4495	0
71	20241002	185600	29711560	4495	4495	4495	4495	0
72	20241002	185500	29711560	4495	4495	4495	4495	0
73	20241002	185400	29711560	4495	4495	4495	4495	0
74	20241002	185300	29711560	4495	4495	4495	4495	0
75	20241002	185200	29711560	4495	4495	4495	4495	0
76	20241002	185100	29711560	4495	4495	4495	4495	0
77	20241002	185000	29711560	4495	4495	4495	4495	0
78	20241002	184900	29711560	4495	4495	4495	4495	0
79	20241002	184800	29711560	4495	4495	4495	4495	0
80	20241002	184700	29711560	4495	4495	4495	4495	0
81	20241002	184600	29711560	4495	4495	4495	4495	0
82	20241002	184500	29711560	4495	4495	4495	4495	0
83	20241002	184400	29711560	4495	4495	4495	4495	0
84	20241002	184300	29711560	4495	4495	4495	4495	0
85	20241002	184200	29711560	4495	4495	4495	4495	0
86	20241002	184100	29711560	4495	4495	4495	4495	0
87	20241002	184000	29711560	4495	4495	4495	4495	0
88	20241002	183900	29711560	4495	4495	4495	4495	0
89	20241002	183800	29711560	4495	4495	4495	4495	0
90	20241002	183700	29711560	4495	4495	4495	4495	0
91	20241002	183600	29711560	4495	4495	4495	4495	0
92	20241002	183500	29711560	4495	4495	4495	4495	154
93	20241002	183400	29711560	4495	4495	4495	4495	0
94	20241002	183300	29711560	4495	4495	4495	4495	0
95	20241002	183200	29711560	4495	4495	4495	4495	0
96	20241002	183100	29711560	4495	4495	4495	4495	0
97	20241002	183000	29711560	4495	4495	4495	4495	0
98	20241002	182900	29711560	4495	4495	4495	4495	0
99	20241002	182800	29711560	4495	4495	4495	4495	0
100	20241002	182700	29711560	4495	4495	4495	4495	0
101	20241002	182600	29711560	4495	4495	4495	4495	0
102	20241002	182500	29711560	4495	4495	4495	4495	0
103	20241002	182400	29711560	4495	4495	4495	4495	0
104	20241002	182300	29711560	4495	4495	4495	4495	0
105	20241002	182200	29711560	4495	4495	4495	4495	0
106	20241002	182100	29711560	4495	4495	4495	4495	0
107	20241002	182000	29711560	4495	4495	4495	4495	0
108	20241002	181900	29711560	4495	4495	4495	4495	0
109	20241002	181800	29711560	4495	4495	4495	4495	0
110	20241002	181700	29711560	4495	4495	4495	4495	0
111	20241002	181600	29711560	4495	4495	4495	4495	0
112	20241002	181500	29711560	4495	4495	4495	4495	0
113	20241002	181400	29711560	4495	4495	4495	4495	0
114	20241002	181300	29711560	4495	4495	4495	4495	0
115	20241002	181200	29711560	4495	4495	4495	4495	0
116	20241002	181100	29711560	4495	4495	4495	4495	0
117	20241002	181000	29711560	4495	4495	4495	4495	0
118	20241002	180900	29711560	4495	4495	4495	4495	0
119	20241002	180800	29711560	4495	4495	4495	4495	0
120	20241002	180700	29711560	4495	4495	4495	4495	0
121	20241002	180600	29711560	4495	4495	4495	4495	0
122	20241002	180500	29711560	4495	4495	4495	4495	154
123	20241002	180400	29711560	4495	4495	4495	4495	0
124	20241002	180300	29711560	4495	4495	4495	4495	0
125	20241002	180200	29711560	4495	4495	4495	4495	0
126	20241002	180100	29711560	4495	4495	4495	4495	0
127	20241002	180000	29711560	4495	4495	4495	4495	0
128	20241002	175900	29711560	4495	4495	4495	4495	0
129	20241002	175800	29711560	4495	4495	4495	4495	0
130	20241002	175700	29711560	4495	4495	4495	4495	0
131	20241002	175600	29711560	4495	4495	4495	4495	0
132	20241002	175500	29711560	4495	4495	4495	4495	0
133	20241002	175400	29711560	4495	4495	4495	4495	0
134	20241002	175300	29711560	4495	4495	4495	4495	0
135	20241002	175200	29711560	4495	4495	4495	4495	0
136	20241002	175100	29711560	4495	4495	4495	4495	0
137	20241002	175000	29711560	4495	4495	4495	4495	0
138	20241002	174900	29711560	4495	4495	4495	4495	0
139	20241002	174800	29711560	4495	4495	4495	4495	0
140	20241002	174700	29711560	4495	4495	4495	4495	0
141	20241002	174600	29711560	4495	4495	4495	4495	0
142	20241002	174500	29711560	4495	4495	4495	4495	0
143	20241002	174400	29711560	4495	4495	4495	4495	0
144	20241002	174300	29711560	4495	4495	4495	4495	0
145	20241002	174200	29711560	4495	4495	4495	4495	0
146	20241002	174100	29711560	4495	4495	4495	4495	0
147	20241002	174000	29711560	4495	4495	4495	4495	0
148	20241002	173900	29711560	4495	4495	4495	4495	0
149	20241002	173800	29711560	4495	4495	4495	4495	0
150	20241002	173700	29711560	4495	4495	4495	4495	0
151	20241002	173600	29711560	4495	4495	4495	4495	0
152	20241002	173500	29711560	4495	4495	4495	4495	154
153	20241002	173400	29711560	4495	4495	4495	4495	0
154	20241002	173300	29711560	4495	4495	4495	4495	0
155	20241002	173200	29711560	4495	4495	4495	4495	0
156	20241002	173100	29711560	4495	4495	4495	4495	0
157	20241002	173000	29711560	4495	4495	4495	4495	0
158	20241002	172900	29711560	4495	4495	4495	4495	0
159	20241002	172800	29711560	4495	4495	4495	4495	0
160	20241002	172700	29711560	4495	4495	4495	4495	0
161	20241002	172600	29711560	4495	4495	4495	4495	0
162	20241002	172500	29711560	4495	4495	4495	4495	0
163	20241002	172400	29711560	4495	4495	4495	4495	0
164	20241002	172300	29711560	4495	4495	4495	4495	0
165	20241002	172200	29711560	4495	4495	4495	4495	0
166	20241002	172100	29711560	4495	4495	4495	4495	0
167	20241002	172000	29711560	4495	4495	4495	4495	0
168	20241002	171900	29711560	4495	4495	4495	4495	0
169	20241002	171800	29711560	4495	4495	4495	4495	0
170	20241002	171700	29711560	4495	4495	4495	4495	0
171	20241002	171600	29711560	4495	4495	4495	4495	0
172	20241002	171500	29711560	4495	4495	4495	4495	0
173	20241002	171400	29711560	4495	4495	4495	4495	0
174	20241002	171300	29711560	4495	4495	4495	4495	0
175	20241002	171200	29711560	4495	4495	4495	4495	0
176	20241002	171100	29711560	4495	4495	4495	4495	0
177	20241002	171000	29711560	4495	4495	4495	4495	0
178	20241002	170900	29711560	4495	4495	4495	4495	0
179	20241002	170800	29711560	4495	4495	4495	4495	0
180	20241002	170700	29711560	4495	4495	4495	4495	0
181	20241002	170600	29711560	4495	4495	4495	4495	0
182	20241002	170500	29711560	4495	4495	4495	4495	154
183	20241002	170400	29711560	4495	4495	4495	4495	0
184	20241002	170300	29711560	4495	4495	4495	4495	0
185	20241002	170200	29711560	4495	4495	4495	4495	0
186	20241002	170100	29711560	4495	4495	4495	4495	0
187	20241002	170000	29711560	4495	4495	4495	4495	0
188	20241002	165900	29711560	4495	4495	4495	4495	0
189	20241002	165800	29711560	4495	4495	4495	4495	0
190	20241002	165700	29711560	4495	4495	4495	4495	0
191	20241002	165600	29711560	4495	4495	4495	4495	0
192	20241002	165500	29711560	4495	4495	4495	4495	0
193	20241002	165400	29711560	4495	4495	4495	4495	0
194	20241002	165300	29711560	4495	4495	4495	4495	0
195	20241002	165200	29711560	4495	4495	4495	4495	0
196	20241002	165100	29711560	4495	4495	4495	4495	0
197	20241002	165000	29711560	4495	4495	4495	4495	0
198	20241002	164900	29711560	4495	4495	4495	4495	0
199	20241002	164800	29711560	4495	4495	4495	4495	0
200	20241002	164700	29711560	4495	4495	4495	4495	0
201	20241002	164600	29711560	4495	4495	4495	4495	0
202	20241002	164500	29711560	4495	4495	4495	4495	0
203	20241002	164400	29711560	4495	4495	4495	4495	0
204	20241002	164300	29711560	4495	4495	4495	4495	0
205	20241002	164200	29711560	4495	4495	4495	4495	0
206	20241002	164100	29711560	4495	4495	4495	4495	0
207	20241002	164000	29711560	4495	4495	4495	4495	0
208	20241002	163900	29711560	4495	4495	4495	4495	0
209	20241002	163800	29711560	4495	4495	4495	4495	0
210	20241002	163700	29711560	4495	4495	4495	4495	0
211	20241002	163600	29711560	4495	4495	4495	4495	0
212	20241002	163500	29711560	4495	4495	4495	4495	154
213	20241002	163400	29711560	4495	4495	4495	4495	0
214	20241002	163300	29711560	4495	4495	4495	4495	0
215	20241002	163200	29711560	4495	4495	4495	4495	0
216	20241002	163100	29711560	4495	4495	4495	4495	0
217	20241002	163000	29711560	4495	4495	4495	4495	0
218	20241002	162900	29711560	4495	4495	4495	4495	0
219	20241002	162800	29711560	4495	4495	4495	4495	0
220	20241002	162700	29711560	4495	4495	4495	4495	0
221	20241002	162600	29711560	4495	4495	4495	4495	0
222	20241002	162500	29711560	4495	4495	4495	4495	0
223	20241002	162400	29711560	4495	4495	4495	4495	0
224	20241002	162300	29711560	4495	4495	4495	4495	0
225	20241002	162200	29711560	4495	4495	4495	4495	0
226	20241002	162100	29711560	4495	4495	4495	4495	0
227	20241002	162000	29711560	4495	4495	4495	4495	0
228	20241002	161900	29711560	4495	4495	4495	4495	0
229	20241002	161800	29711560	4495	4495	4495	4495	0
230	20241002	161700	29711560	4495	4495	4495	4495	0
231	20241002	161600	29711560	4495	4495	4495	4495	0
232	20241002	161500	29711560	4495	4495	4495	4495	0
233	20241002	161400	29711560	4495	4495	4495	4495	0
234	20241002	161300	29711560	4495	4495	4495	4495	0
235	20241002	161200	29711560	4495	4495	4495	4495	0
236	20241002	161100	29711560	4495	4495	4495	4495	0
237	20241002	161000	29711560	4495	4495	4495	4495	0
238	20241002	160900	29711560	4495	4495	4495	4495	0
239	20241002	160800	29711560	4495	4495	4495	4495	0
240	20241002	160700	29711560	4495	4495	4495	4495	0
241	20241002	160600	29711560	4495	4495	4495	4495	0
242	20241002	160500	29711560	4495	4495	4495	4495	154
243	20241002	160400	29711560	4495	4495	4495	4495	0
244	20241002	160300	29711560	4495	4495	4495	4495	0
245	20241002	160200	29711560	4495	4495	4495	4495	0
246	20241002	160100	29711560	4495	4495	4495	4495	0
247	20241002	160000	29711560	4495	4495	4495	4495	0
248	20241002	155900	29711560	4495	4495	4495	4495	0
249	20241002	155800	29711560	4495	4495	4495	4495	0
250	20241002	155700	29711560	4495	4495	4495	4495	0
251	20241002	155600	29711560	4495	4495	4495	4495	0
252	20241002	155500	29711560	4495	4495	4495	4495	0
253	20241002	155400	29711560	4495	4495	4495	4495	0
254	20241002	155300	29711560	4495	4495	4495	4495	0
255	20241002	155200	29711560	4495	4495	4495	4495	0
256	20241002	155100	29711560	4495	4495	4495	4495	0
257	20241002	155000	29711560	4495	4495	4495	4495	0
258	20241002	154900	29711560	4495	4495	4495	4495	0
259	20241002	154800	29711560	4495	4495	4495	4495	0
260	20241002	154700	29711560	4495	4495	4495	4495	0
261	20241002	154600	29711560	4495	4495	4495	4495	0
262	20241002	154500	29711560	4495	4495	4495	4495	0
263	20241002	154400	29711560	4495	4495	4495	4495	0
264	20241002	154300	29711560	4495	4495	4495	4495	0
265	20241002	154200	29711560	4495	4495	4495	4495	0
266	20241002	154100	29711560	4495	4495	4495	4495	0
267	20241002	154000	29711560	4495	4495	4495	4495	0
268	20241002	153900	29711560	4495	4495	4495	4495	0
269	20241002	153800	29711560	4495	4495	4495	4495	0
270	20241002	153700	29711560	4495	4495	4495	4495	0
271	20241002	153600	29711560	4495	4495	4495	4495	0
272	20241002	153500	29711560	4495	4495	4495	4495	154
273	20241002	153400	29711560	4495	4495	4495	4495	0
274	20241002	153300	29711560	4495	4495	4495	4495	0
275	20241002	153200	29711560	4495	4495	4495	4495	0
276	20241002	153100	29711560	4495	4495	4495	4495	0
277	20241002	153000	29711560	4495	4495	4495	4495	154
278	20241002	152900	29019330	4490	4490	4490	4490	0
279	20241002	152800	29019330	4490	4490	4490	4490	0
280	20241002	152700	29019330	4490	4490	4490	4490	0
281	20241002	152600	29019330	4490	4490	4490	4490	0
282	20241002	152500	29019330	4490	4490	4490	4490	0
283	20241002	152400	29019330	4490	4490	4490	4490	0
284	20241002	152300	29019330	4490	4490	4490	4490	0
285	20241002	152200	29019330	4490	4490	4490	4490	0
286	20241002	152100	29019330	4490	4490	4490	4490	0
287	20241002	152000	29019330	4490	4490	4490	4490	0
288	20241002	151900	29019330	4490	4490	4490	4490	14
289	20241002	151800	28956470	4505	4505	4505	4505	0
290	20241002	151700	28956470	4505	4505	4505	4505	6
291	20241002	151600	28929440	4505	4505	4505	4505	15
292	20241002	151500	28861865	4505	4505	4505	4505	0
293	20241002	151400	28861865	4505	4505	4505	4505	0
294	20241002	151300	28861865	4505	4505	4505	4505	0
295	20241002	151200	28861865	4505	4505	4505	4505	1
296	20241002	151100	28857360	4490	4490	4490	4490	5
297	20241002	151000	28834910	4490	4490	4490	4490	0
298	20241002	150900	28834910	4490	4490	4490	4490	0
299	20241002	150800	28834910	4490	4490	4490	4490	0
300	20241002	150700	28834910	4490	4490	4490	4490	0
301	20241002	150600	28834910	4490	4490	4490	4490	0
302	20241002	150500	28834910	4490	4490	4490	4490	0
303	20241002	150400	28834910	4490	4500	4505	4490	152
304	20241002	150300	28152375	4505	4505	4505	4505	78
305	20241002	150200	27800985	4495	4495	4495	4495	0
306	20241002	150100	27800985	4495	4495	4495	4495	0
307	20241002	150000	27800985	4495	4495	4495	4495	0
308	20241002	145900	27800985	4495	4495	4495	4495	3
309	20241002	145800	27787500	4500	4500	4500	4500	1204
310	20241002	145700	22369500	4505	4505	4505	4505	0
311	20241002	145600	22369500	4505	4505	4505	4505	0
312	20241002	145500	22369500	4505	4505	4505	4505	0
313	20241002	145400	22369500	4505	4505	4505	4505	0
314	20241002	145300	22369500	4505	4505	4505	4505	1
315	20241002	145200	22364995	4505	4505	4505	4505	0
316	20241002	145100	22364995	4505	4505	4505	4505	0
317	20241002	145000	22364995	4505	4505	4505	4505	13
318	20241002	144900	22306430	4510	4510	4510	4510	0
319	20241002	144800	22306430	4510	4510	4510	4510	1
320	20241002	144700	22301920	4510	4510	4510	4510	0
321	20241002	144600	22301920	4510	4510	4510	4510	0
322	20241002	144500	22301920	4510	4510	4510	4510	1
323	20241002	144400	22297410	4510	4510	4510	4510	0
324	20241002	144300	22297410	4510	4510	4510	4510	0
325	20241002	144200	22297410	4510	4510	4510	4510	0
326	20241002	144100	22297410	4510	4510	4510	4510	0
327	20241002	144000	22297410	4510	4510	4510	4510	0
328	20241002	143900	22297410	4510	4510	4510	4510	0
329	20241002	143800	22297410	4510	4510	4510	4510	0
330	20241002	143700	22297410	4510	4510	4510	4510	0
331	20241002	143600	22297410	4510	4510	4510	4510	0
332	20241002	143500	22297410	4510	4510	4510	4510	0
333	20241002	143400	22297410	4510	4510	4510	4510	0
334	20241002	143300	22297410	4510	4510	4510	4510	0
335	20241002	143200	22297410	4510	4515	4515	4510	2
336	20241002	143100	22288385	4515	4515	4515	4515	0
337	20241002	143000	22288385	4515	4515	4515	4515	2
338	20241002	142900	22279355	4510	4510	4510	4510	0
339	20241002	142800	22279355	4510	4510	4510	4510	0
340	20241002	142700	22279355	4510	4510	4510	4510	0
341	20241002	142600	22279355	4510	4510	4510	4510	0
342	20241002	142500	22279355	4510	4510	4510	4510	10
343	20241002	142400	22234255	4515	4515	4515	4515	0
344	20241002	142300	22234255	4515	4515	4515	4515	0
345	20241002	142200	22234255	4515	4515	4515	4515	0
346	20241002	142100	22234255	4515	4515	4515	4515	0
347	20241002	142000	22234255	4515	4515	4515	4515	0
348	20241002	141900	22234255	4515	4515	4515	4515	0
349	20241002	141800	22234255	4515	4515	4515	4515	0
350	20241002	141700	22234255	4515	4515	4515	4515	0
351	20241002	141600	22234255	4515	4515	4515	4515	0
352	20241002	141500	22234255	4515	4515	4515	4515	50
353	20241002	141400	22008505	4515	4515	4515	4515	0
354	20241002	141300	22008505	4515	4515	4515	4515	0
355	20241002	141200	22008505	4515	4515	4515	4515	0
356	20241002	141100	22008505	4515	4515	4515	4515	0
357	20241002	141000	22008505	4515	4515	4515	4515	0
358	20241002	140900	22008505	4515	4515	4515	4515	0
359	20241002	140800	22008505	4515	4515	4515	4515	0
360	20241002	140700	22008505	4515	4515	4515	4515	39
361	20241002	140600	21832420	4510	4510	4510	4510	1
362	20241002	140500	21827910	4510	4510	4510	4510	9
363	20241002	140400	21787320	4505	4505	4505	4505	0
364	20241002	140300	21787320	4505	4505	4505	4505	0
365	20241002	140200	21787320	4505	4505	4505	4505	0
366	20241002	140100	21787320	4505	4505	4505	4505	0
367	20241002	140000	21787320	4505	4505	4505	4505	0
368	20241002	135900	21787320	4505	4505	4505	4505	0
369	20241002	135800	21787320	4505	4505	4505	4505	0
370	20241002	135700	21787320	4505	4510	4510	4505	42
371	20241002	135600	21597905	4510	4510	4510	4510	0
372	20241002	135500	21597905	4510	4510	4510	4510	0
373	20241002	135400	21597905	4510	4510	4510	4510	0
374	20241002	135300	21597905	4510	4510	4510	4510	0
375	20241002	135200	21597905	4510	4510	4510	4510	2
376	20241002	135100	21588885	4505	4505	4505	4505	0
377	20241002	135000	21588885	4505	4505	4505	4505	0
378	20241002	134900	21588885	4505	4505	4505	4505	0
379	20241002	134800	21588885	4505	4505	4505	4505	0
380	20241002	134700	21588885	4505	4505	4505	4505	0
381	20241002	134600	21588885	4505	4505	4505	4505	0
382	20241002	134500	21588885	4505	4505	4505	4505	0
383	20241002	134400	21588885	4505	4505	4505	4505	0
384	20241002	134300	21588885	4505	4505	4505	4505	10
385	20241002	134200	21543835	4505	4505	4505	4505	200
386	20241002	134100	20642835	4505	4505	4505	4505	0
387	20241002	134000	20642835	4505	4505	4505	4505	0
388	20241002	133900	20642835	4505	4505	4505	4505	0
389	20241002	133800	20642835	4505	4505	4505	4505	2
390	20241002	133700	20633825	4495	4495	4495	4495	0
391	20241002	133600	20633825	4495	4495	4495	4495	0
392	20241002	133500	20633825	4495	4495	4495	4495	0
393	20241002	133400	20633825	4495	4495	4495	4495	0
394	20241002	133300	20633825	4495	4505	4505	4495	3
395	20241002	133200	20620325	4505	4495	4505	4495	114
396	20241002	133100	20107875	4500	4500	4500	4500	10
397	20241002	133000	20062875	4510	4510	4510	4510	0
398	20241002	132900	20062875	4510	4510	4510	4510	0
399	20241002	132800	20062875	4510	4510	4510	4510	0
400	20241002	132700	20062875	4510	4510	4510	4510	0
401	20241002	132600	20062875	4510	4510	4510	4510	2
402	20241002	132500	20053855	4500	4500	4500	4500	0
403	20241002	132400	20053855	4500	4500	4500	4500	0
404	20241002	132300	20053855	4500	4500	4500	4500	0
405	20241002	132200	20053855	4500	4510	4510	4500	1085
406	20241002	132100	15171080	4525	4525	4525	4525	0
407	20241002	132000	15171080	4525	4525	4525	4525	1
408	20241002	131900	15166555	4515	4515	4515	4515	1
409	20241002	131800	15162040	4520	4525	4525	4520	2
410	20241002	131700	15152995	4525	4525	4525	4525	1
411	20241002	131600	15148470	4510	4510	4510	4510	0
412	20241002	131500	15148470	4510	4510	4510	4510	0
413	20241002	131400	15148470	4510	4510	4510	4510	0
414	20241002	131300	15148470	4510	4510	4510	4510	0
415	20241002	131200	15148470	4510	4510	4510	4510	0
416	20241002	131100	15148470	4510	4510	4510	4510	0
417	20241002	131000	15148470	4510	4510	4510	4510	0
418	20241002	130900	15148470	4510	4510	4510	4510	39
419	20241002	130800	14972580	4530	4530	4530	4530	10
420	20241002	130700	14927280	4530	4530	4530	4530	0
421	20241002	130600	14927280	4530	4530	4530	4530	0
422	20241002	130500	14927280	4530	4530	4530	4530	0
423	20241002	130400	14927280	4530	4530	4530	4530	0
424	20241002	130300	14927280	4530	4530	4530	4530	0
425	20241002	130200	14927280	4530	4530	4530	4530	0
426	20241002	130100	14927280	4530	4530	4530	4530	0
427	20241002	130000	14927280	4530	4530	4530	4530	6
428	20241002	125900	14900100	4540	4540	4540	4540	1
429	20241002	125800	14895560	4550	4550	4550	4550	0
430	20241002	125700	14895560	4550	4550	4550	4550	0
431	20241002	125600	14895560	4550	4550	4550	4550	0
432	20241002	125500	14895560	4550	4550	4550	4550	0
433	20241002	125400	14895560	4550	4550	4550	4550	0
434	20241002	125300	14895560	4550	4550	4550	4550	0
435	20241002	125200	14895560	4550	4550	4550	4550	0
436	20241002	125100	14895560	4550	4550	4550	4550	0
437	20241002	125000	14895560	4550	4550	4550	4550	0
438	20241002	124900	14895560	4550	4550	4550	4550	0
439	20241002	124800	14895560	4550	4550	4550	4550	0
440	20241002	124700	14895560	4550	4550	4550	4550	0
441	20241002	124600	14895560	4550	4550	4550	4550	0
442	20241002	124500	14895560	4550	4550	4550	4550	0
443	20241002	124400	14895560	4550	4550	4550	4550	0
444	20241002	124300	14895560	4550	4550	4550	4550	0
445	20241002	124200	14895560	4550	4550	4550	4550	0
446	20241002	124100	14895560	4550	4550	4550	4550	0
447	20241002	124000	14895560	4550	4550	4550	4550	0
448	20241002	123900	14895560	4550	4550	4550	4550	0
449	20241002	123800	14895560	4550	4550	4550	4550	0
450	20241002	123700	14895560	4550	4550	4550	4550	0
451	20241002	123600	14895560	4550	4550	4550	4550	0
452	20241002	123500	14895560	4550	4550	4550	4550	0
453	20241002	123400	14895560	4550	4550	4550	4550	0
454	20241002	123300	14895560	4550	4550	4550	4550	0
455	20241002	123200	14895560	4550	4545	4550	4545	2
456	20241002	123100	14886465	4545	4545	4545	4545	0
457	20241002	123000	14886465	4545	4545	4545	4545	0
458	20241002	122900	14886465	4545	4545	4545	4545	1
459	20241002	122800	14881920	4510	4510	4510	4510	130
460	20241002	122700	14295620	4510	4510	4510	4510	0
461	20241002	122600	14295620	4510	4510	4510	4510	0
462	20241002	122500	14295620	4510	4510	4510	4510	2
463	20241002	122400	14286600	4500	4500	4500	4500	0
464	20241002	122300	14286600	4500	4500	4500	4500	346
465	20241002	122200	12729600	4505	4505	4505	4505	26
466	20241002	122100	12612470	4510	4510	4510	4510	0
467	20241002	122000	12612470	4510	4510	4510	4510	0
468	20241002	121900	12612470	4510	4510	4510	4510	0
469	20241002	121800	12612470	4510	4510	4510	4510	0
470	20241002	121700	12612470	4510	4510	4510	4510	27
471	20241002	121600	12490700	4510	4515	4515	4510	2
472	20241002	121500	12481675	4520	4520	4520	4520	0
473	20241002	121400	12481675	4520	4520	4520	4520	0
474	20241002	121300	12481675	4520	4520	4520	4520	0
475	20241002	121200	12481675	4520	4520	4520	4520	0
476	20241002	121100	12481675	4520	4520	4520	4520	0
477	20241002	121000	12481675	4520	4520	4520	4520	0
478	20241002	120900	12481675	4520	4520	4520	4520	0
479	20241002	120800	12481675	4520	4520	4520	4520	0
480	20241002	120700	12481675	4520	4520	4520	4520	0
481	20241002	120600	12481675	4520	4520	4520	4520	0
482	20241002	120500	12481675	4520	4520	4520	4520	0
483	20241002	120400	12481675	4520	4520	4520	4520	0
484	20241002	120300	12481675	4520	4520	4520	4520	0
485	20241002	120200	12481675	4520	4520	4520	4520	0
486	20241002	120100	12481675	4520	4520	4520	4520	0
487	20241002	120000	12481675	4520	4520	4520	4520	0
488	20241002	115900	12481675	4520	4520	4520	4520	0
489	20241002	115800	12481675	4520	4520	4520	4520	0
490	20241002	115700	12481675	4520	4525	4525	4520	2
491	20241002	115600	12472630	4525	4525	4525	4525	0
492	20241002	115500	12472630	4525	4525	4525	4525	0
493	20241002	115400	12472630	4525	4525	4525	4525	0
494	20241002	115300	12472630	4525	4525	4525	4525	2
495	20241002	115200	12463580	4510	4510	4510	4510	0
496	20241002	115100	12463580	4510	4510	4510	4510	0
497	20241002	115000	12463580	4510	4510	4510	4510	0
498	20241002	114900	12463580	4510	4510	4510	4510	0
499	20241002	114800	12463580	4510	4510	4510	4510	111
500	20241002	114700	11962970	4510	4510	4510	4510	0
501	20241002	114600	11962970	4510	4510	4510	4510	0
502	20241002	114500	11962970	4510	4510	4510	4510	0
503	20241002	114400	11962970	4510	4495	4510	4495	9
504	20241002	114300	11922485	4490	4490	4490	4490	0
505	20241002	114200	11922485	4490	4490	4490	4490	0
506	20241002	114100	11922485	4490	4490	4490	4490	0
507	20241002	114000	11922485	4490	4490	4490	4490	0
508	20241002	113900	11922485	4490	4490	4490	4490	0
509	20241002	113800	11922485	4490	4490	4490	4490	302
510	20241002	113700	10566505	4490	4490	4490	4490	0
511	20241002	113600	10566505	4490	4490	4490	4490	99
512	20241002	113500	10121995	4490	4490	4490	4490	0
513	20241002	113400	10121995	4490	4490	4490	4490	0
514	20241002	113300	10121995	4490	4490	4490	4490	0
515	20241002	113200	10121995	4490	4490	4490	4490	0
516	20241002	113100	10121995	4490	4490	4490	4490	0
517	20241002	113000	10121995	4490	4490	4490	4490	0
518	20241002	112900	10121995	4490	4490	4490	4490	0
519	20241002	112800	10121995	4490	4490	4490	4490	0
520	20241002	112700	10121995	4490	4490	4490	4490	0
521	20241002	112600	10121995	4490	4490	4490	4490	0
522	20241002	112500	10121995	4490	4490	4490	4490	0
523	20241002	112400	10121995	4490	4490	4490	4490	115
524	20241002	112300	9605645	4490	4490	4490	4490	0
525	20241002	112200	9605645	4490	4490	4490	4490	35
526	20241002	112100	9448495	4490	4490	4490	4490	0
527	20241002	112000	9448495	4490	4490	4490	4490	0
528	20241002	111900	9448495	4490	4490	4490	4490	50
529	20241002	111800	9223995	4490	4490	4490	4490	0
530	20241002	111700	9223995	4490	4490	4490	4490	19
531	20241002	111600	9138685	4490	4490	4490	4490	127
532	20241002	111500	8568455	4490	4490	4490	4490	0
533	20241002	111400	8568455	4490	4490	4490	4490	50
534	20241002	111300	8343955	4490	4490	4490	4490	0
535	20241002	111200	8343955	4490	4490	4490	4490	2
536	20241002	111100	8334975	4490	4490	4490	4490	3
537	20241002	111000	8321505	4485	4485	4485	4485	0
538	20241002	110900	8321505	4485	4485	4485	4485	0
539	20241002	110800	8321505	4485	4485	4485	4485	4
540	20241002	110700	8303565	4480	4480	4480	4480	0
541	20241002	110600	8303565	4480	4480	4480	4480	0
542	20241002	110500	8303565	4480	4480	4480	4480	0
543	20241002	110400	8303565	4480	4480	4480	4480	0
544	20241002	110300	8303565	4480	4480	4480	4480	0
545	20241002	110200	8303565	4480	4480	4480	4480	19
546	20241002	110100	8218445	4480	4480	4480	4480	0
547	20241002	110000	8218445	4480	4480	4480	4480	0
548	20241002	105900	8218445	4480	4480	4480	4480	0
549	20241002	105800	8218445	4480	4480	4480	4480	0
550	20241002	105700	8218445	4480	4480	4480	4480	0
551	20241002	105600	8218445	4480	4480	4480	4480	15
552	20241002	105500	8151245	4490	4490	4490	4490	0
553	20241002	105400	8151245	4490	4490	4490	4490	0
554	20241002	105300	8151245	4490	4490	4490	4490	0
555	20241002	105200	8151245	4490	4490	4490	4490	30
556	20241002	105100	8016545	4495	4495	4495	4495	0
557	20241002	105000	8016545	4495	4495	4495	4495	0
558	20241002	104900	8016545	4495	4495	4495	4495	0
559	20241002	104800	8016545	4495	4495	4495	4495	1
560	20241002	104700	8012050	4495	4495	4495	4495	0
561	20241002	104600	8012050	4495	4495	4495	4495	0
562	20241002	104500	8012050	4495	4495	4495	4495	0
563	20241002	104400	8012050	4495	4495	4495	4495	0
564	20241002	104300	8012050	4495	4495	4495	4495	0
565	20241002	104200	8012050	4495	4495	4495	4495	0
566	20241002	104100	8012050	4495	4495	4495	4495	0
567	20241002	104000	8012050	4495	4495	4495	4495	0
568	20241002	103900	8012050	4495	4495	4495	4495	0
569	20241002	103800	8012050	4495	4495	4495	4495	0
570	20241002	103700	8012050	4495	4495	4495	4495	0
571	20241002	103600	8012050	4495	4495	4495	4495	0
572	20241002	103500	8012050	4495	4495	4495	4495	0
573	20241002	103400	8012050	4495	4495	4495	4495	0
574	20241002	103300	8012050	4495	4495	4495	4495	0
575	20241002	103200	8012050	4495	4495	4495	4495	0
576	20241002	103100	8012050	4495	4495	4495	4495	0
577	20241002	103000	8012050	4495	4495	4495	4495	0
578	20241002	102900	8012050	4495	4480	4495	4480	4
579	20241002	102800	7994085	4495	4495	4495	4495	0
580	20241002	102700	7994085	4495	4495	4495	4495	0
581	20241002	102600	7994085	4495	4495	4495	4495	0
582	20241002	102500	7994085	4495	4495	4495	4495	0
583	20241002	102400	7994085	4495	4495	4495	4495	2
584	20241002	102300	7985095	4475	4475	4475	4475	0
585	20241002	102200	7985095	4475	4475	4475	4475	0
586	20241002	102100	7985095	4475	4475	4475	4475	0
587	20241002	102000	7985095	4475	4475	4475	4475	0
588	20241002	101900	7985095	4475	4475	4475	4475	0
589	20241002	101800	7985095	4475	4475	4475	4475	0
590	20241002	101700	7985095	4475	4475	4475	4475	0
591	20241002	101600	7985095	4475	4475	4475	4475	0
592	20241002	101500	7985095	4475	4475	4475	4475	0
593	20241002	101400	7985095	4475	4475	4475	4475	0
594	20241002	101300	7985095	4475	4475	4475	4475	0
595	20241002	101200	7985095	4475	4475	4475	4475	0
596	20241002	101100	7985095	4475	4475	4475	4475	0
597	20241002	101000	7985095	4475	4480	4480	4475	100
598	20241002	100900	7537570	4515	4515	4515	4515	5
599	20241002	100800	7514995	4480	4480	4480	4480	0
600	20241002	100700	7514995	4480	4480	4480	4480	0
601	20241002	100600	7514995	4480	4480	4480	4480	36
602	20241002	100500	7353715	4475	4475	4475	4475	0
603	20241002	100400	7353715	4475	4475	4475	4475	0
604	20241002	100300	7353715	4475	4475	4475	4475	0
605	20241002	100200	7353715	4475	4475	4475	4475	1
606	20241002	100100	7349240	4475	4475	4475	4475	0
607	20241002	100000	7349240	4475	4475	4475	4475	50
608	20241002	095900	7125490	4470	4470	4470	4470	0
609	20241002	095800	7125490	4470	4470	4470	4470	0
610	20241002	095700	7125490	4470	4470	4470	4470	0
611	20241002	095600	7125490	4470	4470	4470	4470	0
612	20241002	095500	7125490	4470	4470	4470	4470	0
613	20241002	095400	7125490	4470	4470	4470	4470	0
614	20241002	095300	7125490	4470	4470	4470	4470	1
615	20241002	095200	7121020	4480	4480	4480	4480	0
616	20241002	095100	7121020	4480	4480	4480	4480	0
617	20241002	095000	7121020	4480	4480	4480	4480	0
618	20241002	094900	7121020	4480	4480	4480	4480	0
619	20241002	094800	7121020	4480	4480	4480	4480	0
620	20241002	094700	7121020	4480	4470	4480	4470	2
621	20241002	094600	7112070	4475	4475	4475	4475	1
622	20241002	094500	7107595	4475	4475	4475	4475	7
623	20241002	094400	7076270	4475	4475	4475	4475	0
624	20241002	094300	7076270	4475	4475	4475	4475	0
625	20241002	094200	7076270	4475	4475	4475	4475	0
626	20241002	094100	7076270	4475	4475	4475	4475	0
627	20241002	094000	7076270	4475	4475	4475	4475	0
628	20241002	093900	7076270	4475	4475	4475	4475	2
629	20241002	093800	7067320	4475	4475	4475	4475	0
630	20241002	093700	7067320	4475	4475	4475	4475	1
631	20241002	093600	7062845	4475	4475	4475	4475	0
632	20241002	093500	7062845	4475	4475	4475	4475	0
633	20241002	093400	7062845	4475	4475	4475	4475	0
634	20241002	093300	7062845	4475	4475	4475	4475	0
635	20241002	093200	7062845	4475	4475	4475	4475	0
636	20241002	093100	7062845	4475	4475	4475	4475	0
637	20241002	093000	7062845	4475	4475	4475	4475	0
638	20241002	092900	7062845	4475	4475	4475	4475	0
639	20241002	092800	7062845	4475	4475	4475	4475	100
640	20241002	092700	6615345	4475	4475	4475	4475	0
641	20241002	092600	6615345	4475	4475	4475	4475	0
642	20241002	092500	6615345	4475	4475	4475	4475	0
643	20241002	092400	6615345	4475	4475	4475	4475	0
644	20241002	092300	6615345	4475	4475	4475	4475	0
645	20241002	092200	6615345	4475	4475	4475	4475	0
646	20241002	092100	6615345	4475	4475	4475	4475	0
647	20241002	092000	6615345	4475	4475	4475	4475	0
648	20241002	091900	6615345	4475	4475	4475	4475	0
649	20241002	091800	6615345	4475	4475	4475	4475	401
650	20241002	091700	4820870	4450	4450	4450	4450	0
651	20241002	091600	4820870	4450	4450	4450	4450	0
652	20241002	091500	4820870	4450	4450	4450	4450	0
653	20241002	091400	4820870	4450	4445	4450	4445	57
654	20241002	091300	4567255	4440	4440	4440	4440	120
655	20241002	091200	4034455	4425	4425	4425	4425	0
656	20241002	091100	4034455	4425	4425	4425	4425	0
657	20241002	091000	4034455	4425	4425	4425	4425	40
658	20241002	090900	3857455	4425	4425	4425	4425	0
659	20241002	090800	3857455	4425	4425	4425	4425	0
660	20241002	090700	3857455	4425	4425	4425	4425	0
661	20241002	090600	3857455	4425	4430	4430	4425	40
662	20241002	090500	3680355	4430	4430	4430	4430	0
663	20241002	090400	3680355	4430	4430	4430	4430	0
664	20241002	090300	3680355	4430	4445	4445	4430	239
665	20241002	090200	2618540	4445	4465	4465	4445	111
666	20241002	090100	2124480	4475	4530	4540	4475	68
667	20241002	090000	1816000	4540	4540	4540	4540	400