KissMeData/225530/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210500	77803355	4460	4460	4460	4460	305
3	20241007	210400	77803355	4460	4460	4460	4460	0
4	20241007	210300	77803355	4460	4460	4460	4460	0
5	20241007	210200	77803355	4460	4460	4460	4460	0
6	20241007	210100	77803355	4460	4460	4460	4460	0
7	20241007	210000	77803355	4460	4460	4460	4460	0
8	20241007	205900	77803355	4460	4460	4460	4460	0
9	20241007	205800	77803355	4460	4460	4460	4460	0
10	20241007	205700	77803355	4460	4460	4460	4460	0
11	20241007	205600	77803355	4460	4460	4460	4460	0
12	20241007	205500	77803355	4460	4460	4460	4460	0
13	20241007	205400	77803355	4460	4460	4460	4460	0
14	20241007	205300	77803355	4460	4460	4460	4460	0
15	20241007	205200	77803355	4460	4460	4460	4460	0
16	20241007	205100	77803355	4460	4460	4460	4460	0
17	20241007	205000	77803355	4460	4460	4460	4460	0
18	20241007	204900	77803355	4460	4460	4460	4460	0
19	20241007	204800	77803355	4460	4460	4460	4460	0
20	20241007	204700	77803355	4460	4460	4460	4460	0
21	20241007	204600	77803355	4460	4460	4460	4460	0
22	20241007	204500	77803355	4460	4460	4460	4460	0
23	20241007	204400	77803355	4460	4460	4460	4460	0
24	20241007	204300	77803355	4460	4460	4460	4460	0
25	20241007	204200	77803355	4460	4460	4460	4460	0
26	20241007	204100	77803355	4460	4460	4460	4460	0
27	20241007	204000	77803355	4460	4460	4460	4460	0
28	20241007	203900	77803355	4460	4460	4460	4460	0
29	20241007	203800	77803355	4460	4460	4460	4460	0
30	20241007	203700	77803355	4460	4460	4460	4460	0
31	20241007	203600	77803355	4460	4460	4460	4460	0
32	20241007	203500	77803355	4460	4460	4460	4460	305
33	20241007	203400	77803355	4460	4460	4460	4460	0
34	20241007	203300	77803355	4460	4460	4460	4460	0
35	20241007	203200	77803355	4460	4460	4460	4460	0
36	20241007	203100	77803355	4460	4460	4460	4460	0
37	20241007	203000	77803355	4460	4460	4460	4460	0
38	20241007	202900	77803355	4460	4460	4460	4460	0
39	20241007	202800	77803355	4460	4460	4460	4460	0
40	20241007	202700	77803355	4460	4460	4460	4460	0
41	20241007	202600	77803355	4460	4460	4460	4460	0
42	20241007	202500	77803355	4460	4460	4460	4460	0
43	20241007	202400	77803355	4460	4460	4460	4460	0
44	20241007	202300	77803355	4460	4460	4460	4460	0
45	20241007	202200	77803355	4460	4460	4460	4460	0
46	20241007	202100	77803355	4460	4460	4460	4460	0
47	20241007	202000	77803355	4460	4460	4460	4460	0
48	20241007	201900	77803355	4460	4460	4460	4460	0
49	20241007	201800	77803355	4460	4460	4460	4460	0
50	20241007	201700	77803355	4460	4460	4460	4460	0
51	20241007	201600	77803355	4460	4460	4460	4460	0
52	20241007	201500	77803355	4460	4460	4460	4460	0
53	20241007	201400	77803355	4460	4460	4460	4460	0
54	20241007	201300	77803355	4460	4460	4460	4460	0
55	20241007	201200	77803355	4460	4460	4460	4460	0
56	20241007	201100	77803355	4460	4460	4460	4460	0
57	20241007	201000	77803355	4460	4460	4460	4460	0
58	20241007	200900	77803355	4460	4460	4460	4460	0
59	20241007	200800	77803355	4460	4460	4460	4460	0
60	20241007	200700	77803355	4460	4460	4460	4460	0
61	20241007	200600	77803355	4460	4460	4460	4460	0
62	20241007	200500	77803355	4460	4460	4460	4460	305
63	20241007	200400	77803355	4460	4460	4460	4460	0
64	20241007	200300	77803355	4460	4460	4460	4460	0
65	20241007	200200	77803355	4460	4460	4460	4460	0
66	20241007	200100	77803355	4460	4460	4460	4460	0
67	20241007	200000	77803355	4460	4460	4460	4460	0
68	20241007	195900	77803355	4460	4460	4460	4460	0
69	20241007	195800	77803355	4460	4460	4460	4460	0
70	20241007	195700	77803355	4460	4460	4460	4460	0
71	20241007	195600	77803355	4460	4460	4460	4460	0
72	20241007	195500	77803355	4460	4460	4460	4460	0
73	20241007	195400	77803355	4460	4460	4460	4460	0
74	20241007	195300	77803355	4460	4460	4460	4460	0
75	20241007	195200	77803355	4460	4460	4460	4460	0
76	20241007	195100	77803355	4460	4460	4460	4460	0
77	20241007	195000	77803355	4460	4460	4460	4460	0
78	20241007	194900	77803355	4460	4460	4460	4460	0
79	20241007	194800	77803355	4460	4460	4460	4460	0
80	20241007	194700	77803355	4460	4460	4460	4460	0
81	20241007	194600	77803355	4460	4460	4460	4460	0
82	20241007	194500	77803355	4460	4460	4460	4460	0
83	20241007	194400	77803355	4460	4460	4460	4460	0
84	20241007	194300	77803355	4460	4460	4460	4460	0
85	20241007	194200	77803355	4460	4460	4460	4460	0
86	20241007	194100	77803355	4460	4460	4460	4460	0
87	20241007	194000	77803355	4460	4460	4460	4460	0
88	20241007	193900	77803355	4460	4460	4460	4460	0
89	20241007	193800	77803355	4460	4460	4460	4460	0
90	20241007	193700	77803355	4460	4460	4460	4460	0
91	20241007	193600	77803355	4460	4460	4460	4460	0
92	20241007	193500	77803355	4460	4460	4460	4460	305
93	20241007	193400	77803355	4460	4460	4460	4460	0
94	20241007	193300	77803355	4460	4460	4460	4460	0
95	20241007	193200	77803355	4460	4460	4460	4460	0
96	20241007	193100	77803355	4460	4460	4460	4460	0
97	20241007	193000	77803355	4460	4460	4460	4460	0
98	20241007	192900	77803355	4460	4460	4460	4460	0
99	20241007	192800	77803355	4460	4460	4460	4460	0
100	20241007	192700	77803355	4460	4460	4460	4460	0
101	20241007	192600	77803355	4460	4460	4460	4460	0
102	20241007	192500	77803355	4460	4460	4460	4460	0
103	20241007	192400	77803355	4460	4460	4460	4460	0
104	20241007	192300	77803355	4460	4460	4460	4460	0
105	20241007	192200	77803355	4460	4460	4460	4460	0
106	20241007	192100	77803355	4460	4460	4460	4460	0
107	20241007	192000	77803355	4460	4460	4460	4460	0
108	20241007	191900	77803355	4460	4460	4460	4460	0
109	20241007	191800	77803355	4460	4460	4460	4460	0
110	20241007	191700	77803355	4460	4460	4460	4460	0
111	20241007	191600	77803355	4460	4460	4460	4460	0
112	20241007	191500	77803355	4460	4460	4460	4460	0
113	20241007	191400	77803355	4460	4460	4460	4460	0
114	20241007	191300	77803355	4460	4460	4460	4460	0
115	20241007	191200	77803355	4460	4460	4460	4460	0
116	20241007	191100	77803355	4460	4460	4460	4460	0
117	20241007	191000	77803355	4460	4460	4460	4460	0
118	20241007	190900	77803355	4460	4460	4460	4460	0
119	20241007	190800	77803355	4460	4460	4460	4460	0
120	20241007	190700	77803355	4460	4460	4460	4460	0
121	20241007	190600	77803355	4460	4460	4460	4460	0
122	20241007	190500	77803355	4460	4460	4460	4460	305
123	20241007	190400	77803355	4460	4460	4460	4460	0
124	20241007	190300	77803355	4460	4460	4460	4460	0
125	20241007	190200	77803355	4460	4460	4460	4460	0
126	20241007	190100	77803355	4460	4460	4460	4460	0
127	20241007	190000	77803355	4460	4460	4460	4460	0
128	20241007	185900	77803355	4460	4460	4460	4460	0
129	20241007	185800	77803355	4460	4460	4460	4460	0
130	20241007	185700	77803355	4460	4460	4460	4460	0
131	20241007	185600	77803355	4460	4460	4460	4460	0
132	20241007	185500	77803355	4460	4460	4460	4460	0
133	20241007	185400	77803355	4460	4460	4460	4460	0
134	20241007	185300	77803355	4460	4460	4460	4460	0
135	20241007	185200	77803355	4460	4460	4460	4460	0
136	20241007	185100	77803355	4460	4460	4460	4460	0
137	20241007	185000	77803355	4460	4460	4460	4460	0
138	20241007	184900	77803355	4460	4460	4460	4460	0
139	20241007	184800	77803355	4460	4460	4460	4460	0
140	20241007	184700	77803355	4460	4460	4460	4460	0
141	20241007	184600	77803355	4460	4460	4460	4460	0
142	20241007	184500	77803355	4460	4460	4460	4460	0
143	20241007	184400	77803355	4460	4460	4460	4460	0
144	20241007	184300	77803355	4460	4460	4460	4460	0
145	20241007	184200	77803355	4460	4460	4460	4460	0
146	20241007	184100	77803355	4460	4460	4460	4460	0
147	20241007	184000	77803355	4460	4460	4460	4460	0
148	20241007	183900	77803355	4460	4460	4460	4460	0
149	20241007	183800	77803355	4460	4460	4460	4460	0
150	20241007	183700	77803355	4460	4460	4460	4460	0
151	20241007	183600	77803355	4460	4460	4460	4460	0
152	20241007	183500	77803355	4460	4460	4460	4460	305
153	20241007	183400	77803355	4460	4460	4460	4460	0
154	20241007	183300	77803355	4460	4460	4460	4460	0
155	20241007	183200	77803355	4460	4460	4460	4460	0
156	20241007	183100	77803355	4460	4460	4460	4460	0
157	20241007	183000	77803355	4460	4460	4460	4460	0
158	20241007	182900	77803355	4460	4460	4460	4460	0
159	20241007	182800	77803355	4460	4460	4460	4460	0
160	20241007	182700	77803355	4460	4460	4460	4460	0
161	20241007	182600	77803355	4460	4460	4460	4460	0
162	20241007	182500	77803355	4460	4460	4460	4460	0
163	20241007	182400	77803355	4460	4460	4460	4460	0
164	20241007	182300	77803355	4460	4460	4460	4460	0
165	20241007	182200	77803355	4460	4460	4460	4460	0
166	20241007	182100	77803355	4460	4460	4460	4460	0
167	20241007	182000	77803355	4460	4460	4460	4460	0
168	20241007	181900	77803355	4460	4460	4460	4460	0
169	20241007	181800	77803355	4460	4460	4460	4460	0
170	20241007	181700	77803355	4460	4460	4460	4460	0
171	20241007	181600	77803355	4460	4460	4460	4460	0
172	20241007	181500	77803355	4460	4460	4460	4460	0
173	20241007	181400	77803355	4460	4460	4460	4460	0
174	20241007	181300	77803355	4460	4460	4460	4460	0
175	20241007	181200	77803355	4460	4460	4460	4460	0
176	20241007	181100	77803355	4460	4460	4460	4460	0
177	20241007	181000	77803355	4460	4460	4460	4460	0
178	20241007	180900	77803355	4460	4460	4460	4460	0
179	20241007	180800	77803355	4460	4460	4460	4460	0
180	20241007	180700	77803355	4460	4460	4460	4460	0
181	20241007	180600	77803355	4460	4460	4460	4460	0
182	20241007	180500	77803355	4460	4460	4460	4460	305
183	20241007	180400	77803355	4460	4460	4460	4460	0
184	20241007	180300	77803355	4460	4460	4460	4460	0
185	20241007	180200	77803355	4460	4460	4460	4460	0
186	20241007	180100	77803355	4460	4460	4460	4460	0
187	20241007	180000	77803355	4460	4460	4460	4460	0
188	20241007	175900	77803355	4460	4460	4460	4460	0
189	20241007	175800	77803355	4460	4460	4460	4460	0
190	20241007	175700	77803355	4460	4460	4460	4460	0
191	20241007	175600	77803355	4460	4460	4460	4460	0
192	20241007	175500	77803355	4460	4460	4460	4460	0
193	20241007	175400	77803355	4460	4460	4460	4460	0
194	20241007	175300	77803355	4460	4460	4460	4460	0
195	20241007	175200	77803355	4460	4460	4460	4460	0
196	20241007	175100	77803355	4460	4460	4460	4460	0
197	20241007	175000	77803355	4460	4460	4460	4460	0
198	20241007	174900	77803355	4460	4460	4460	4460	0
199	20241007	174800	77803355	4460	4460	4460	4460	0
200	20241007	174700	77803355	4460	4460	4460	4460	0
201	20241007	174600	77803355	4460	4460	4460	4460	0
202	20241007	174500	77803355	4460	4460	4460	4460	0
203	20241007	174400	77803355	4460	4460	4460	4460	0
204	20241007	174300	77803355	4460	4460	4460	4460	0
205	20241007	174200	77803355	4460	4460	4460	4460	0
206	20241007	174100	77803355	4460	4460	4460	4460	0
207	20241007	174000	77803355	4460	4460	4460	4460	0
208	20241007	173900	77803355	4460	4460	4460	4460	0
209	20241007	173800	77803355	4460	4460	4460	4460	0
210	20241007	173700	77803355	4460	4460	4460	4460	0
211	20241007	173600	77803355	4460	4460	4460	4460	0
212	20241007	173500	77803355	4460	4460	4460	4460	305
213	20241007	173400	77803355	4460	4460	4460	4460	0
214	20241007	173300	77803355	4460	4460	4460	4460	0
215	20241007	173200	77803355	4460	4460	4460	4460	0
216	20241007	173100	77803355	4460	4460	4460	4460	0
217	20241007	173000	77803355	4460	4460	4460	4460	0
218	20241007	172900	77803355	4460	4460	4460	4460	0
219	20241007	172800	77803355	4460	4460	4460	4460	0
220	20241007	172700	77803355	4460	4460	4460	4460	0
221	20241007	172600	77803355	4460	4460	4460	4460	0
222	20241007	172500	77803355	4460	4460	4460	4460	0
223	20241007	172400	77803355	4460	4460	4460	4460	0
224	20241007	172300	77803355	4460	4460	4460	4460	0
225	20241007	172200	77803355	4460	4460	4460	4460	0
226	20241007	172100	77803355	4460	4460	4460	4460	0
227	20241007	172000	77803355	4460	4460	4460	4460	0
228	20241007	171900	77803355	4460	4460	4460	4460	0
229	20241007	171800	77803355	4460	4460	4460	4460	0
230	20241007	171700	77803355	4460	4460	4460	4460	0
231	20241007	171600	77803355	4460	4460	4460	4460	0
232	20241007	171500	77803355	4460	4460	4460	4460	0
233	20241007	171400	77803355	4460	4460	4460	4460	0
234	20241007	171300	77803355	4460	4460	4460	4460	0
235	20241007	171200	77803355	4460	4460	4460	4460	0
236	20241007	171100	77803355	4460	4460	4460	4460	0
237	20241007	171000	77803355	4460	4460	4460	4460	0
238	20241007	170900	77803355	4460	4460	4460	4460	0
239	20241007	170800	77803355	4460	4460	4460	4460	0
240	20241007	170700	77803355	4460	4460	4460	4460	0
241	20241007	170600	77803355	4460	4460	4460	4460	0
242	20241007	170500	77803355	4460	4460	4460	4460	305
243	20241007	170400	77803355	4460	4460	4460	4460	0
244	20241007	170300	77803355	4460	4460	4460	4460	0
245	20241007	170200	77803355	4460	4460	4460	4460	0
246	20241007	170100	77803355	4460	4460	4460	4460	0
247	20241007	170000	77803355	4460	4460	4460	4460	0
248	20241007	165900	77803355	4460	4460	4460	4460	0
249	20241007	165800	77803355	4460	4460	4460	4460	0
250	20241007	165700	77803355	4460	4460	4460	4460	0
251	20241007	165600	77803355	4460	4460	4460	4460	0
252	20241007	165500	77803355	4460	4460	4460	4460	0
253	20241007	165400	77803355	4460	4460	4460	4460	0
254	20241007	165300	77803355	4460	4460	4460	4460	0
255	20241007	165200	77803355	4460	4460	4460	4460	0
256	20241007	165100	77803355	4460	4460	4460	4460	0
257	20241007	165000	77803355	4460	4460	4460	4460	0
258	20241007	164900	77803355	4460	4460	4460	4460	0
259	20241007	164800	77803355	4460	4460	4460	4460	0
260	20241007	164700	77803355	4460	4460	4460	4460	0
261	20241007	164600	77803355	4460	4460	4460	4460	0
262	20241007	164500	77803355	4460	4460	4460	4460	0
263	20241007	164400	77803355	4460	4460	4460	4460	0
264	20241007	164300	77803355	4460	4460	4460	4460	0
265	20241007	164200	77803355	4460	4460	4460	4460	0
266	20241007	164100	77803355	4460	4460	4460	4460	0
267	20241007	164000	77803355	4460	4460	4460	4460	0
268	20241007	163900	77803355	4460	4460	4460	4460	0
269	20241007	163800	77803355	4460	4460	4460	4460	0
270	20241007	163700	77803355	4460	4460	4460	4460	0
271	20241007	163600	77803355	4460	4460	4460	4460	0
272	20241007	163500	77803355	4460	4460	4460	4460	305
273	20241007	163400	77803355	4460	4460	4460	4460	0
274	20241007	163300	77803355	4460	4460	4460	4460	0
275	20241007	163200	77803355	4460	4460	4460	4460	0
276	20241007	163100	77803355	4460	4460	4460	4460	0
277	20241007	163000	77803355	4460	4460	4460	4460	0
278	20241007	162900	77803355	4460	4460	4460	4460	0
279	20241007	162800	77803355	4460	4460	4460	4460	0
280	20241007	162700	77803355	4460	4460	4460	4460	0
281	20241007	162600	77803355	4460	4460	4460	4460	0
282	20241007	162500	77803355	4460	4460	4460	4460	0
283	20241007	162400	77803355	4460	4460	4460	4460	0
284	20241007	162300	77803355	4460	4460	4460	4460	0
285	20241007	162200	77803355	4460	4460	4460	4460	0
286	20241007	162100	77803355	4460	4460	4460	4460	0
287	20241007	162000	77803355	4460	4460	4460	4460	0
288	20241007	161900	77803355	4460	4460	4460	4460	0
289	20241007	161800	77803355	4460	4460	4460	4460	0
290	20241007	161700	77803355	4460	4460	4460	4460	0
291	20241007	161600	77803355	4460	4460	4460	4460	0
292	20241007	161500	77803355	4460	4460	4460	4460	0
293	20241007	161400	77803355	4460	4460	4460	4460	0
294	20241007	161300	77803355	4460	4460	4460	4460	0
295	20241007	161200	77803355	4460	4460	4460	4460	0
296	20241007	161100	77803355	4460	4460	4460	4460	0
297	20241007	161000	77803355	4460	4460	4460	4460	0
298	20241007	160900	77803355	4460	4460	4460	4460	0
299	20241007	160800	77803355	4460	4460	4460	4460	0
300	20241007	160700	77803355	4460	4460	4460	4460	0
301	20241007	160600	77803355	4460	4460	4460	4460	0
302	20241007	160500	77803355	4460	4460	4460	4460	305
303	20241007	160400	77803355	4460	4460	4460	4460	0
304	20241007	160300	77803355	4460	4460	4460	4460	0
305	20241007	160200	77803355	4460	4460	4460	4460	0
306	20241007	160100	77803355	4460	4460	4460	4460	0
307	20241007	160000	77803355	4460	4460	4460	4460	0
308	20241007	155900	77803355	4460	4460	4460	4460	0
309	20241007	155800	77803355	4460	4460	4460	4460	0
310	20241007	155700	77803355	4460	4460	4460	4460	0
311	20241007	155600	77803355	4460	4460	4460	4460	0
312	20241007	155500	77803355	4460	4460	4460	4460	0
313	20241007	155400	77803355	4460	4460	4460	4460	0
314	20241007	155300	77803355	4460	4460	4460	4460	0
315	20241007	155200	77803355	4460	4460	4460	4460	0
316	20241007	155100	77803355	4460	4460	4460	4460	0
317	20241007	155000	77803355	4460	4460	4460	4460	0
318	20241007	154900	77803355	4460	4460	4460	4460	0
319	20241007	154800	77803355	4460	4460	4460	4460	0
320	20241007	154700	77803355	4460	4460	4460	4460	0
321	20241007	154600	77803355	4460	4460	4460	4460	0
322	20241007	154500	77803355	4460	4460	4460	4460	0
323	20241007	154400	77803355	4460	4460	4460	4460	0
324	20241007	154300	77803355	4460	4460	4460	4460	0
325	20241007	154200	77803355	4460	4460	4460	4460	0
326	20241007	154100	77803355	4460	4460	4460	4460	0
327	20241007	154000	77803355	4460	4460	4460	4460	0
328	20241007	153900	77803355	4460	4460	4460	4460	0
329	20241007	153800	77803355	4460	4460	4460	4460	0
330	20241007	153700	77803355	4460	4460	4460	4460	0
331	20241007	153600	77803355	4460	4460	4460	4460	0
332	20241007	153500	77803355	4460	4460	4460	4460	305
333	20241007	153400	77803355	4460	4460	4460	4460	0
334	20241007	153300	77803355	4460	4460	4460	4460	0
335	20241007	153200	77803355	4460	4460	4460	4460	0
336	20241007	153100	77803355	4460	4460	4460	4460	0
337	20241007	153000	77803355	4460	4460	4460	4460	305
338	20241007	152900	76443055	4460	4460	4460	4460	0
339	20241007	152800	76443055	4460	4460	4460	4460	0
340	20241007	152700	76443055	4460	4460	4460	4460	0
341	20241007	152600	76443055	4460	4460	4460	4460	0
342	20241007	152500	76443055	4460	4460	4460	4460	0
343	20241007	152400	76443055	4460	4460	4460	4460	0
344	20241007	152300	76443055	4460	4460	4460	4460	0
345	20241007	152200	76443055	4460	4460	4460	4460	0
346	20241007	152100	76443055	4460	4460	4460	4460	0
347	20241007	152000	76443055	4460	4460	4460	4460	0
348	20241007	151900	76443055	4460	4460	4460	4460	0
349	20241007	151800	76443055	4460	4455	4460	4455	181
350	20241007	151700	75636200	4455	4455	4455	4455	0
351	20241007	151600	75636200	4455	4455	4455	4455	21
352	20241007	151500	75542645	4450	4450	4450	4450	0
353	20241007	151400	75542645	4450	4450	4450	4450	1
354	20241007	151300	75538195	4460	4460	4460	4460	1
355	20241007	151200	75533735	4455	4455	4455	4455	0
356	20241007	151100	75533735	4455	4455	4455	4455	0
357	20241007	151000	75533735	4455	4455	4455	4455	200
358	20241007	150900	74642735	4455	4455	4455	4455	0
359	20241007	150800	74642735	4455	4455	4455	4455	0
360	20241007	150700	74642735	4455	4455	4455	4455	0
361	20241007	150600	74642735	4455	4455	4455	4455	0
362	20241007	150500	74642735	4455	4455	4455	4455	1
363	20241007	150400	74638280	4450	4450	4450	4450	0
364	20241007	150300	74638280	4450	4450	4450	4450	1
365	20241007	150200	74633830	4455	4455	4455	4455	22
366	20241007	150100	74535820	4440	4440	4440	4440	0
367	20241007	150000	74535820	4440	4440	4440	4440	0
368	20241007	145900	74535820	4440	4440	4440	4440	0
369	20241007	145800	74535820	4440	4440	4440	4440	0
370	20241007	145700	74535820	4440	4440	4440	4440	7
371	20241007	145600	74504740	4435	4435	4435	4435	0
372	20241007	145500	74504740	4435	4435	4435	4435	0
373	20241007	145400	74504740	4435	4435	4435	4435	0
374	20241007	145300	74504740	4435	4435	4435	4435	0
375	20241007	145200	74504740	4435	4435	4435	4435	0
376	20241007	145100	74504740	4435	4435	4435	4435	0
377	20241007	145000	74504740	4435	4435	4435	4435	0
378	20241007	144900	74504740	4435	4435	4435	4435	0
379	20241007	144800	74504740	4435	4435	4435	4435	0
380	20241007	144700	74504740	4435	4435	4435	4435	0
381	20241007	144600	74504740	4435	4435	4435	4435	0
382	20241007	144500	74504740	4435	4435	4435	4435	0
383	20241007	144400	74504740	4435	4435	4435	4435	0
384	20241007	144300	74504740	4435	4435	4435	4435	0
385	20241007	144200	74504740	4435	4435	4435	4435	0
386	20241007	144100	74504740	4435	4435	4435	4435	0
387	20241007	144000	74504740	4435	4435	4435	4435	0
388	20241007	143900	74504740	4435	4435	4435	4435	0
389	20241007	143800	74504740	4435	4435	4435	4435	0
390	20241007	143700	74504740	4435	4435	4435	4435	0
391	20241007	143600	74504740	4435	4435	4435	4435	0
392	20241007	143500	74504740	4435	4435	4435	4435	24
393	20241007	143400	74398300	4455	4455	4455	4455	0
394	20241007	143300	74398300	4455	4455	4455	4455	0
395	20241007	143200	74398300	4455	4455	4455	4455	0
396	20241007	143100	74398300	4455	4455	4455	4455	0
397	20241007	143000	74398300	4455	4455	4455	4455	0
398	20241007	142900	74398300	4455	4455	4455	4455	0
399	20241007	142800	74398300	4455	4455	4455	4455	0
400	20241007	142700	74398300	4455	4455	4455	4455	0
401	20241007	142600	74398300	4455	4455	4455	4455	0
402	20241007	142500	74398300	4455	4455	4455	4455	0
403	20241007	142400	74398300	4455	4455	4455	4455	0
404	20241007	142300	74398300	4455	4455	4455	4455	0
405	20241007	142200	74398300	4455	4455	4455	4455	0
406	20241007	142100	74398300	4455	4455	4455	4455	0
407	20241007	142000	74398300	4455	4455	4455	4455	0
408	20241007	141900	74398300	4455	4455	4455	4455	0
409	20241007	141800	74398300	4455	4455	4455	4455	0
410	20241007	141700	74398300	4455	4455	4455	4455	0
411	20241007	141600	74398300	4455	4455	4455	4455	0
412	20241007	141500	74398300	4455	4455	4455	4455	7
413	20241007	141400	74367115	4455	4455	4455	4455	0
414	20241007	141300	74367115	4455	4455	4455	4455	0
415	20241007	141200	74367115	4455	4455	4455	4455	0
416	20241007	141100	74367115	4455	4455	4455	4455	0
417	20241007	141000	74367115	4455	4455	4455	4455	0
418	20241007	140900	74367115	4455	4455	4455	4455	1
419	20241007	140800	74362660	4440	4440	4440	4440	1000
420	20241007	140700	69922660	4440	4440	4440	4440	1000
421	20241007	140600	65482660	4440	4445	4445	4440	1000
422	20241007	140500	61040895	4455	4455	4455	4455	18
423	20241007	140400	60960705	4455	4455	4455	4455	1
424	20241007	140300	60956250	4440	4440	4440	4440	0
425	20241007	140200	60956250	4440	4440	4440	4440	0
426	20241007	140100	60956250	4440	4440	4440	4440	0
427	20241007	140000	60956250	4440	4440	4440	4440	0
428	20241007	135900	60956250	4440	4440	4440	4440	0
429	20241007	135800	60956250	4440	4440	4440	4440	0
430	20241007	135700	60956250	4440	4440	4440	4440	0
431	20241007	135600	60956250	4440	4440	4440	4440	0
432	20241007	135500	60956250	4440	4440	4440	4440	0
433	20241007	135400	60956250	4440	4440	4440	4440	0
434	20241007	135300	60956250	4440	4440	4440	4440	0
435	20241007	135200	60956250	4440	4440	4440	4440	0
436	20241007	135100	60956250	4440	4440	4440	4440	0
437	20241007	135000	60956250	4440	4440	4440	4440	0
438	20241007	134900	60956250	4440	4440	4440	4440	0
439	20241007	134800	60956250	4440	4440	4440	4440	0
440	20241007	134700	60956250	4440	4440	4440	4440	0
441	20241007	134600	60956250	4440	4440	4440	4440	0
442	20241007	134500	60956250	4440	4440	4440	4440	0
443	20241007	134400	60956250	4440	4440	4440	4440	0
444	20241007	134300	60956250	4440	4440	4440	4440	0
445	20241007	134200	60956250	4440	4440	4440	4440	0
446	20241007	134100	60956250	4440	4440	4440	4440	0
447	20241007	134000	60956250	4440	4440	4440	4440	461
448	20241007	133900	58909410	4445	4445	4445	4445	0
449	20241007	133800	58909410	4445	4450	4450	4445	2539
450	20241007	133700	47622410	4460	4460	4460	4460	0
451	20241007	133600	47622410	4460	4460	4460	4460	0
452	20241007	133500	47622410	4460	4460	4460	4460	0
453	20241007	133400	47622410	4460	4460	4460	4460	1
454	20241007	133300	47617950	4445	4445	4445	4445	0
455	20241007	133200	47617950	4445	4445	4445	4445	0
456	20241007	133100	47617950	4445	4445	4445	4445	0
457	20241007	133000	47617950	4445	4445	4445	4445	0
458	20241007	132900	47617950	4445	4445	4445	4445	0
459	20241007	132800	47617950	4445	4445	4445	4445	0
460	20241007	132700	47617950	4445	4445	4445	4445	0
461	20241007	132600	47617950	4445	4445	4445	4445	0
462	20241007	132500	47617950	4445	4445	4445	4445	0
463	20241007	132400	47617950	4445	4445	4445	4445	0
464	20241007	132300	47617950	4445	4445	4445	4445	0
465	20241007	132200	47617950	4445	4445	4445	4445	0
466	20241007	132100	47617950	4445	4445	4445	4445	0
467	20241007	132000	47617950	4445	4445	4445	4445	0
468	20241007	131900	47617950	4445	4445	4445	4445	0
469	20241007	131800	47617950	4445	4445	4445	4445	0
470	20241007	131700	47617950	4445	4445	4445	4445	0
471	20241007	131600	47617950	4445	4460	4460	4445	3000
472	20241007	131500	34281635	4455	4455	4455	4455	0
473	20241007	131400	34281635	4455	4455	4455	4455	0
474	20241007	131300	34281635	4455	4455	4455	4455	0
475	20241007	131200	34281635	4455	4455	4455	4455	0
476	20241007	131100	34281635	4455	4455	4455	4455	5
477	20241007	131000	34259360	4460	4460	4460	4460	0
478	20241007	130900	34259360	4460	4460	4460	4460	0
479	20241007	130800	34259360	4460	4460	4460	4460	0
480	20241007	130700	34259360	4460	4460	4460	4460	1
481	20241007	130600	34254900	4445	4445	4445	4445	0
482	20241007	130500	34254900	4445	4460	4460	4445	2218
483	20241007	130400	24383765	4465	4465	4465	4465	0
484	20241007	130300	24383765	4465	4465	4465	4465	0
485	20241007	130200	24383765	4465	4465	4465	4465	0
486	20241007	130100	24383765	4465	4465	4465	4465	0
487	20241007	130000	24383765	4465	4465	4465	4465	0
488	20241007	125900	24383765	4465	4465	4465	4465	0
489	20241007	125800	24383765	4465	4465	4465	4465	0
490	20241007	125700	24383765	4465	4465	4465	4465	0
491	20241007	125600	24383765	4465	4465	4465	4465	0
492	20241007	125500	24383765	4465	4465	4465	4465	0
493	20241007	125400	24383765	4465	4465	4465	4465	0
494	20241007	125300	24383765	4465	4465	4465	4465	0
495	20241007	125200	24383765	4465	4465	4465	4465	1
496	20241007	125100	24379300	4465	4465	4465	4465	0
497	20241007	125000	24379300	4465	4465	4465	4465	0
498	20241007	124900	24379300	4465	4465	4465	4465	0
499	20241007	124800	24379300	4465	4465	4465	4465	12
500	20241007	124700	24325720	4465	4465	4465	4465	0
501	20241007	124600	24325720	4465	4465	4465	4465	0
502	20241007	124500	24325720	4465	4465	4465	4465	0
503	20241007	124400	24325720	4465	4465	4465	4465	0
504	20241007	124300	24325720	4465	4465	4465	4465	0
505	20241007	124200	24325720	4465	4465	4465	4465	0
506	20241007	124100	24325720	4465	4465	4465	4465	0
507	20241007	124000	24325720	4465	4465	4465	4465	0
508	20241007	123900	24325720	4465	4465	4465	4465	0
509	20241007	123800	24325720	4465	4465	4465	4465	0
510	20241007	123700	24325720	4465	4465	4465	4465	6
511	20241007	123600	24298930	4465	4465	4465	4465	0
512	20241007	123500	24298930	4465	4465	4465	4465	30
513	20241007	123400	24164980	4465	4465	4465	4465	0
514	20241007	123300	24164980	4465	4465	4465	4465	0
515	20241007	123200	24164980	4465	4465	4465	4465	0
516	20241007	123100	24164980	4465	4465	4465	4465	1
517	20241007	123000	24160515	4465	4465	4465	4465	0
518	20241007	122900	24160515	4465	4465	4465	4465	0
519	20241007	122800	24160515	4465	4465	4465	4465	0
520	20241007	122700	24160515	4465	4465	4465	4465	0
521	20241007	122600	24160515	4465	4465	4465	4465	0
522	20241007	122500	24160515	4465	4465	4465	4465	0
523	20241007	122400	24160515	4465	4465	4465	4465	0
524	20241007	122300	24160515	4465	4465	4465	4465	0
525	20241007	122200	24160515	4465	4465	4465	4465	0
526	20241007	122100	24160515	4465	4465	4465	4465	0
527	20241007	122000	24160515	4465	4465	4465	4465	21
528	20241007	121900	24066750	4465	4465	4465	4465	0
529	20241007	121800	24066750	4465	4465	4465	4465	0
530	20241007	121700	24066750	4465	4465	4465	4465	0
531	20241007	121600	24066750	4465	4465	4465	4465	0
532	20241007	121500	24066750	4465	4465	4465	4465	0
533	20241007	121400	24066750	4465	4465	4465	4465	0
534	20241007	121300	24066750	4465	4465	4465	4465	0
535	20241007	121200	24066750	4465	4465	4465	4465	0
536	20241007	121100	24066750	4465	4465	4465	4465	5
537	20241007	121000	24044425	4465	4465	4465	4465	0
538	20241007	120900	24044425	4465	4465	4465	4465	0
539	20241007	120800	24044425	4465	4465	4465	4465	0
540	20241007	120700	24044425	4465	4465	4465	4465	0
541	20241007	120600	24044425	4465	4465	4465	4465	0
542	20241007	120500	24044425	4465	4465	4465	4465	0
543	20241007	120400	24044425	4465	4465	4465	4465	0
544	20241007	120300	24044425	4465	4465	4465	4465	0
545	20241007	120200	24044425	4465	4465	4465	4465	0
546	20241007	120100	24044425	4465	4465	4465	4465	15
547	20241007	120000	23977450	4465	4465	4465	4465	0
548	20241007	115900	23977450	4465	4465	4465	4465	0
549	20241007	115800	23977450	4465	4465	4465	4465	0
550	20241007	115700	23977450	4465	4465	4465	4465	1
551	20241007	115600	23972985	4465	4465	4465	4465	0
552	20241007	115500	23972985	4465	4465	4465	4465	0
553	20241007	115400	23972985	4465	4465	4465	4465	0
554	20241007	115300	23972985	4465	4465	4465	4465	0
555	20241007	115200	23972985	4465	4465	4465	4465	0
556	20241007	115100	23972985	4465	4465	4465	4465	0
557	20241007	115000	23972985	4465	4465	4465	4465	0
558	20241007	114900	23972985	4465	4465	4465	4465	0
559	20241007	114800	23972985	4465	4465	4465	4465	0
560	20241007	114700	23972985	4465	4465	4465	4465	0
561	20241007	114600	23972985	4465	4465	4465	4465	0
562	20241007	114500	23972985	4465	4465	4465	4465	0
563	20241007	114400	23972985	4465	4465	4465	4465	1
564	20241007	114300	23968520	4460	4460	4460	4460	0
565	20241007	114200	23968520	4460	4460	4460	4460	0
566	20241007	114100	23968520	4460	4460	4460	4460	0
567	20241007	114000	23968520	4460	4460	4460	4460	0
568	20241007	113900	23968520	4460	4460	4460	4460	0
569	20241007	113800	23968520	4460	4460	4460	4460	0
570	20241007	113700	23968520	4460	4460	4460	4460	0
571	20241007	113600	23968520	4460	4460	4460	4460	0
572	20241007	113500	23968520	4460	4460	4460	4460	0
573	20241007	113400	23968520	4460	4460	4460	4460	0
574	20241007	113300	23968520	4460	4460	4460	4460	22
575	20241007	113200	23870400	4475	4475	4475	4475	0
576	20241007	113100	23870400	4475	4475	4475	4475	0
577	20241007	113000	23870400	4475	4475	4475	4475	0
578	20241007	112900	23870400	4475	4475	4475	4475	0
579	20241007	112800	23870400	4475	4475	4475	4475	0
580	20241007	112700	23870400	4475	4475	4475	4475	0
581	20241007	112600	23870400	4475	4475	4475	4475	0
582	20241007	112500	23870400	4475	4475	4475	4475	1
583	20241007	112400	23865925	4455	4455	4455	4455	0
584	20241007	112300	23865925	4455	4455	4455	4455	0
585	20241007	112200	23865925	4455	4455	4455	4455	0
586	20241007	112100	23865925	4455	4455	4455	4455	0
587	20241007	112000	23865925	4455	4455	4455	4455	0
588	20241007	111900	23865925	4455	4455	4455	4455	140
589	20241007	111800	23242225	4455	4455	4455	4455	3
590	20241007	111700	23228860	4455	4455	4455	4455	0
591	20241007	111600	23228860	4455	4455	4455	4455	1
592	20241007	111500	23224405	4455	4455	4455	4455	1
593	20241007	111400	23219950	4455	4450	4455	4450	171
594	20241007	111300	22458995	4450	4450	4450	4450	0
595	20241007	111200	22458995	4450	4450	4450	4450	1
596	20241007	111100	22454545	4450	4450	4450	4450	0
597	20241007	111000	22454545	4450	4450	4450	4450	297
598	20241007	110900	21132895	4450	4450	4450	4450	0
599	20241007	110800	21132895	4450	4450	4450	4450	0
600	20241007	110700	21132895	4450	4450	4450	4450	13
601	20241007	110600	21075045	4450	4450	4450	4450	25
602	20241007	110500	20963795	4450	4450	4450	4450	0
603	20241007	110400	20963795	4450	4450	4450	4450	0
604	20241007	110300	20963795	4450	4450	4450	4450	0
605	20241007	110200	20963795	4450	4450	4450	4450	0
606	20241007	110100	20963795	4450	4450	4450	4450	0
607	20241007	110000	20963795	4450	4450	4450	4450	0
608	20241007	105900	20963795	4450	4450	4450	4450	0
609	20241007	105800	20963795	4450	4450	4450	4450	0
610	20241007	105700	20963795	4450	4450	4450	4450	1
611	20241007	105600	20959345	4445	4445	4445	4445	100
612	20241007	105500	20514845	4445	4445	4445	4445	0
613	20241007	105400	20514845	4445	4445	4445	4445	0
614	20241007	105300	20514845	4445	4445	4445	4445	1
615	20241007	105200	20510400	4450	4450	4450	4450	0
616	20241007	105100	20510400	4450	4450	4450	4450	0
617	20241007	105000	20510400	4450	4450	4450	4450	0
618	20241007	104900	20510400	4450	4450	4450	4450	1
619	20241007	104800	20505950	4445	4445	4445	4445	0
620	20241007	104700	20505950	4445	4445	4445	4445	0
621	20241007	104600	20505950	4445	4445	4445	4445	0
622	20241007	104500	20505950	4445	4450	4450	4445	30
623	20241007	104400	20372580	4455	4455	4455	4455	1
624	20241007	104300	20368125	4455	4455	4455	4455	0
625	20241007	104200	20368125	4455	4455	4455	4455	47
626	20241007	104100	20158740	4455	4455	4455	4455	0
627	20241007	104000	20158740	4455	4455	4455	4455	0
628	20241007	103900	20158740	4455	4455	4455	4455	0
629	20241007	103800	20158740	4455	4455	4455	4455	15
630	20241007	103700	20091915	4455	4455	4455	4455	0
631	20241007	103600	20091915	4455	4455	4455	4455	0
632	20241007	103500	20091915	4455	4455	4455	4455	0
633	20241007	103400	20091915	4455	4455	4455	4455	0
634	20241007	103300	20091915	4455	4455	4455	4455	0
635	20241007	103200	20091915	4455	4455	4455	4455	0
636	20241007	103100	20091915	4455	4455	4455	4455	0
637	20241007	103000	20091915	4455	4455	4455	4455	0
638	20241007	102900	20091915	4455	4455	4455	4455	0
639	20241007	102800	20091915	4455	4455	4455	4455	0
640	20241007	102700	20091915	4455	4455	4455	4455	0
641	20241007	102600	20091915	4455	4455	4455	4455	0
642	20241007	102500	20091915	4455	4455	4455	4455	1
643	20241007	102400	20087460	4455	4455	4455	4455	2
644	20241007	102300	20078550	4455	4455	4455	4455	0
645	20241007	102200	20078550	4455	4455	4455	4455	0
646	20241007	102100	20078550	4455	4455	4455	4455	7
647	20241007	102000	20047365	4455	4455	4455	4455	0
648	20241007	101900	20047365	4455	4455	4455	4455	613
649	20241007	101800	17316450	4455	4455	4455	4455	1
650	20241007	101700	17311995	4450	4450	4450	4450	400
651	20241007	101600	15531995	4450	4450	4450	4450	100
652	20241007	101500	15086995	4450	4450	4450	4450	0
653	20241007	101400	15086995	4450	4450	4450	4450	0
654	20241007	101300	15086995	4450	4450	4450	4450	0
655	20241007	101200	15086995	4450	4450	4450	4450	0
656	20241007	101100	15086995	4450	4450	4450	4450	0
657	20241007	101000	15086995	4450	4450	4450	4450	0
658	20241007	100900	15086995	4450	4450	4450	4450	163
659	20241007	100800	14361645	4455	4455	4455	4455	21
660	20241007	100700	14268090	4455	4455	4455	4455	1
661	20241007	100600	14263635	4450	4450	4450	4450	0
662	20241007	100500	14263635	4450	4450	4450	4450	0
663	20241007	100400	14263635	4450	4450	4450	4450	0
664	20241007	100300	14263635	4450	4450	4450	4450	0
665	20241007	100200	14263635	4450	4450	4450	4450	0
666	20241007	100100	14263635	4450	4450	4450	4450	0
667	20241007	100000	14263635	4450	4450	4450	4450	0
668	20241007	095900	14263635	4450	4450	4450	4450	6
669	20241007	095800	14236935	4445	4445	4445	4445	0
670	20241007	095700	14236935	4445	4445	4445	4445	25
671	20241007	095600	14125810	4440	4440	4440	4440	0
672	20241007	095500	14125810	4440	4440	4440	4440	0
673	20241007	095400	14125810	4440	4440	4440	4440	0
674	20241007	095300	14125810	4440	4440	4440	4440	0
675	20241007	095200	14125810	4440	4440	4440	4440	22
676	20241007	095100	14028130	4440	4440	4440	4440	0
677	20241007	095000	14028130	4440	4440	4440	4440	0
678	20241007	094900	14028130	4440	4440	4440	4440	0
679	20241007	094800	14028130	4440	4445	4445	4440	165
680	20241007	094700	13294920	4450	4450	4450	4450	0
681	20241007	094600	13294920	4450	4450	4450	4450	46
682	20241007	094500	13090220	4450	4450	4450	4450	4
683	20241007	094400	13072420	4450	4450	4450	4450	11
684	20241007	094300	13023470	4450	4450	4450	4450	0
685	20241007	094200	13023470	4450	4450	4450	4450	0
686	20241007	094100	13023470	4450	4450	4450	4450	1
687	20241007	094000	13019020	4445	4445	4445	4445	100
688	20241007	093900	12574520	4445	4445	4445	4445	0
689	20241007	093800	12574520	4445	4445	4445	4445	0
690	20241007	093700	12574520	4445	4445	4445	4445	0
691	20241007	093600	12574520	4445	4450	4450	4445	266
692	20241007	093500	11391150	4455	4455	4455	4455	0
693	20241007	093400	11391150	4455	4455	4455	4455	0
694	20241007	093300	11391150	4455	4455	4455	4455	0
695	20241007	093200	11391150	4455	4455	4455	4455	0
696	20241007	093100	11391150	4455	4455	4455	4455	0
697	20241007	093000	11391150	4455	4455	4455	4455	0
698	20241007	092900	11391150	4455	4455	4455	4455	0
699	20241007	092800	11391150	4455	4455	4455	4455	0
700	20241007	092700	11391150	4455	4455	4455	4455	0
701	20241007	092600	11391150	4455	4455	4455	4455	0
702	20241007	092500	11391150	4455	4450	4455	4450	3
703	20241007	092400	11377795	4455	4455	4455	4455	27
704	20241007	092300	11257510	4455	4455	4455	4455	0
705	20241007	092200	11257510	4455	4455	4455	4455	1
706	20241007	092100	11253055	4455	4455	4455	4455	1
707	20241007	092000	11248600	4450	4450	4450	4450	0
708	20241007	091900	11248600	4450	4450	4450	4450	0
709	20241007	091800	11248600	4450	4450	4450	4450	111
710	20241007	091700	10754650	4470	4470	4470	4470	0
711	20241007	091600	10754650	4470	4470	4470	4470	0
712	20241007	091500	10754650	4470	4470	4470	4470	0
713	20241007	091400	10754650	4470	4470	4470	4470	0
714	20241007	091300	10754650	4470	4470	4470	4470	1
715	20241007	091200	10750180	4460	4460	4460	4460	33
716	20241007	091100	10603000	4460	4460	4460	4460	80
717	20241007	091000	10246200	4460	4460	4460	4460	0
718	20241007	090900	10246200	4460	4460	4460	4460	0
719	20241007	090800	10246200	4460	4460	4460	4460	0
720	20241007	090700	10246200	4460	4460	4460	4460	0
721	20241007	090600	10246200	4460	4460	4460	4460	25
722	20241007	090500	10134700	4445	4445	4445	4445	28
723	20241007	090400	10010240	4470	4470	4470	4470	0
724	20241007	090300	10010240	4470	4470	4470	4470	0
725	20241007	090200	10010240	4470	4470	4470	4430	192
726	20241007	090100	9158510	4480	4480	4480	4480	44
727	20241007	090000	8961390	4500	4445	4500	4445	2016