KissMeData/032750/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192000	182129775	4465	4465	4465	4465	856
3	20241007	191900	182129775	4465	4465	4465	4465	0
4	20241007	191800	182129775	4465	4465	4465	4465	0
5	20241007	191700	182129775	4465	4465	4465	4465	0
6	20241007	191600	182129775	4465	4465	4465	4465	0
7	20241007	191500	182129775	4465	4465	4465	4465	0
8	20241007	191400	182129775	4465	4465	4465	4465	0
9	20241007	191300	182129775	4465	4465	4465	4465	0
10	20241007	191200	182129775	4465	4465	4465	4465	0
11	20241007	191100	182129775	4465	4465	4465	4465	0
12	20241007	191000	182129775	4465	4465	4465	4465	0
13	20241007	190900	182129775	4465	4465	4465	4465	0
14	20241007	190800	182129775	4465	4465	4465	4465	0
15	20241007	190700	182129775	4465	4465	4465	4465	0
16	20241007	190600	182129775	4465	4465	4465	4465	0
17	20241007	190500	182129775	4465	4465	4465	4465	0
18	20241007	190400	182129775	4465	4465	4465	4465	0
19	20241007	190300	182129775	4465	4465	4465	4465	0
20	20241007	190200	182129775	4465	4465	4465	4465	0
21	20241007	190100	182129775	4465	4465	4465	4465	0
22	20241007	190000	182129775	4465	4465	4465	4465	0
23	20241007	185900	182129775	4465	4465	4465	4465	0
24	20241007	185800	182129775	4465	4465	4465	4465	0
25	20241007	185700	182129775	4465	4465	4465	4465	0
26	20241007	185600	182129775	4465	4465	4465	4465	0
27	20241007	185500	182129775	4465	4465	4465	4465	0
28	20241007	185400	182129775	4465	4465	4465	4465	0
29	20241007	185300	182129775	4465	4465	4465	4465	0
30	20241007	185200	182129775	4465	4465	4465	4465	0
31	20241007	185100	182129775	4465	4465	4465	4465	0
32	20241007	185000	182129775	4465	4465	4465	4465	856
33	20241007	184900	182129775	4465	4465	4465	4465	0
34	20241007	184800	182129775	4465	4465	4465	4465	0
35	20241007	184700	182129775	4465	4465	4465	4465	0
36	20241007	184600	182129775	4465	4465	4465	4465	0
37	20241007	184500	182129775	4465	4465	4465	4465	0
38	20241007	184400	182129775	4465	4465	4465	4465	0
39	20241007	184300	182129775	4465	4465	4465	4465	0
40	20241007	184200	182129775	4465	4465	4465	4465	0
41	20241007	184100	182129775	4465	4465	4465	4465	0
42	20241007	184000	182129775	4465	4465	4465	4465	0
43	20241007	183900	182129775	4465	4465	4465	4465	0
44	20241007	183800	182129775	4465	4465	4465	4465	0
45	20241007	183700	182129775	4465	4465	4465	4465	0
46	20241007	183600	182129775	4465	4465	4465	4465	0
47	20241007	183500	182129775	4465	4465	4465	4465	0
48	20241007	183400	182129775	4465	4465	4465	4465	0
49	20241007	183300	182129775	4465	4465	4465	4465	0
50	20241007	183200	182129775	4465	4465	4465	4465	0
51	20241007	183100	182129775	4465	4465	4465	4465	0
52	20241007	183000	182129775	4465	4465	4465	4465	0
53	20241007	182900	182129775	4465	4465	4465	4465	0
54	20241007	182800	182129775	4465	4465	4465	4465	0
55	20241007	182700	182129775	4465	4465	4465	4465	0
56	20241007	182600	182129775	4465	4465	4465	4465	0
57	20241007	182500	182129775	4465	4465	4465	4465	0
58	20241007	182400	182129775	4465	4465	4465	4465	0
59	20241007	182300	182129775	4465	4465	4465	4465	0
60	20241007	182200	182129775	4465	4465	4465	4465	0
61	20241007	182100	182129775	4465	4465	4465	4465	0
62	20241007	182000	182129775	4465	4465	4465	4465	856
63	20241007	181900	182129775	4465	4465	4465	4465	0
64	20241007	181800	182129775	4465	4465	4465	4465	0
65	20241007	181700	182129775	4465	4465	4465	4465	0
66	20241007	181600	182129775	4465	4465	4465	4465	0
67	20241007	181500	182129775	4465	4465	4465	4465	0
68	20241007	181400	182129775	4465	4465	4465	4465	0
69	20241007	181300	182129775	4465	4465	4465	4465	0
70	20241007	181200	182129775	4465	4465	4465	4465	0
71	20241007	181100	182129775	4465	4465	4465	4465	0
72	20241007	181000	182129775	4465	4465	4465	4465	0
73	20241007	180900	182129775	4465	4465	4465	4465	0
74	20241007	180800	182129775	4465	4465	4465	4465	0
75	20241007	180700	182129775	4465	4465	4465	4465	0
76	20241007	180600	182129775	4465	4465	4465	4465	0
77	20241007	180500	182129775	4465	4465	4465	4465	0
78	20241007	180400	182129775	4465	4465	4465	4465	0
79	20241007	180300	182129775	4465	4465	4465	4465	0
80	20241007	180200	182129775	4465	4465	4465	4465	0
81	20241007	180100	182129775	4465	4465	4465	4465	0
82	20241007	180000	182129775	4465	4465	4465	4465	0
83	20241007	175900	182129775	4465	4465	4465	4465	0
84	20241007	175800	182129775	4465	4465	4465	4465	0
85	20241007	175700	182129775	4465	4465	4465	4465	0
86	20241007	175600	182129775	4465	4465	4465	4465	0
87	20241007	175500	182129775	4465	4465	4465	4465	0
88	20241007	175400	182129775	4465	4465	4465	4465	0
89	20241007	175300	182129775	4465	4465	4465	4465	0
90	20241007	175200	182129775	4465	4465	4465	4465	0
91	20241007	175100	182129775	4465	4465	4465	4465	0
92	20241007	175000	182129775	4465	4465	4465	4465	856
93	20241007	174900	182129775	4465	4465	4465	4465	0
94	20241007	174800	182129775	4465	4465	4465	4465	0
95	20241007	174700	182129775	4465	4465	4465	4465	0
96	20241007	174600	182129775	4465	4465	4465	4465	0
97	20241007	174500	182129775	4465	4465	4465	4465	0
98	20241007	174400	182129775	4465	4465	4465	4465	0
99	20241007	174300	182129775	4465	4465	4465	4465	0
100	20241007	174200	182129775	4465	4465	4465	4465	0
101	20241007	174100	182129775	4465	4465	4465	4465	0
102	20241007	174000	182129775	4465	4465	4465	4465	0
103	20241007	173900	182129775	4465	4465	4465	4465	0
104	20241007	173800	182129775	4465	4465	4465	4465	0
105	20241007	173700	182129775	4465	4465	4465	4465	0
106	20241007	173600	182129775	4465	4465	4465	4465	0
107	20241007	173500	182129775	4465	4465	4465	4465	0
108	20241007	173400	182129775	4465	4465	4465	4465	0
109	20241007	173300	182129775	4465	4465	4465	4465	0
110	20241007	173200	182129775	4465	4465	4465	4465	0
111	20241007	173100	182129775	4465	4465	4465	4465	0
112	20241007	173000	182129775	4465	4465	4465	4465	0
113	20241007	172900	182129775	4465	4465	4465	4465	0
114	20241007	172800	182129775	4465	4465	4465	4465	0
115	20241007	172700	182129775	4465	4465	4465	4465	0
116	20241007	172600	182129775	4465	4465	4465	4465	0
117	20241007	172500	182129775	4465	4465	4465	4465	0
118	20241007	172400	182129775	4465	4465	4465	4465	0
119	20241007	172300	182129775	4465	4465	4465	4465	0
120	20241007	172200	182129775	4465	4465	4465	4465	0
121	20241007	172100	182129775	4465	4465	4465	4465	0
122	20241007	172000	182129775	4465	4465	4465	4465	856
123	20241007	171900	182129775	4465	4465	4465	4465	0
124	20241007	171800	182129775	4465	4465	4465	4465	0
125	20241007	171700	182129775	4465	4465	4465	4465	0
126	20241007	171600	182129775	4465	4465	4465	4465	0
127	20241007	171500	182129775	4465	4465	4465	4465	0
128	20241007	171400	182129775	4465	4465	4465	4465	0
129	20241007	171300	182129775	4465	4465	4465	4465	0
130	20241007	171200	182129775	4465	4465	4465	4465	0
131	20241007	171100	182129775	4465	4465	4465	4465	0
132	20241007	171000	182129775	4465	4465	4465	4465	0
133	20241007	170900	182129775	4465	4465	4465	4465	0
134	20241007	170800	182129775	4465	4465	4465	4465	0
135	20241007	170700	182129775	4465	4465	4465	4465	0
136	20241007	170600	182129775	4465	4465	4465	4465	0
137	20241007	170500	182129775	4465	4465	4465	4465	0
138	20241007	170400	182129775	4465	4465	4465	4465	0
139	20241007	170300	182129775	4465	4465	4465	4465	0
140	20241007	170200	182129775	4465	4465	4465	4465	0
141	20241007	170100	182129775	4465	4465	4465	4465	0
142	20241007	170000	182129775	4465	4465	4465	4465	0
143	20241007	165900	182129775	4465	4465	4465	4465	0
144	20241007	165800	182129775	4465	4465	4465	4465	0
145	20241007	165700	182129775	4465	4465	4465	4465	0
146	20241007	165600	182129775	4465	4465	4465	4465	0
147	20241007	165500	182129775	4465	4465	4465	4465	0
148	20241007	165400	182129775	4465	4465	4465	4465	0
149	20241007	165300	182129775	4465	4465	4465	4465	0
150	20241007	165200	182129775	4465	4465	4465	4465	0
151	20241007	165100	182129775	4465	4465	4465	4465	0
152	20241007	165000	182129775	4465	4465	4465	4465	856
153	20241007	164900	182129775	4465	4465	4465	4465	0
154	20241007	164800	182129775	4465	4465	4465	4465	0
155	20241007	164700	182129775	4465	4465	4465	4465	0
156	20241007	164600	182129775	4465	4465	4465	4465	0
157	20241007	164500	182129775	4465	4465	4465	4465	0
158	20241007	164400	182129775	4465	4465	4465	4465	0
159	20241007	164300	182129775	4465	4465	4465	4465	0
160	20241007	164200	182129775	4465	4465	4465	4465	0
161	20241007	164100	182129775	4465	4465	4465	4465	0
162	20241007	164000	182129775	4465	4465	4465	4465	0
163	20241007	163900	182129775	4465	4465	4465	4465	0
164	20241007	163800	182129775	4465	4465	4465	4465	0
165	20241007	163700	182129775	4465	4465	4465	4465	0
166	20241007	163600	182129775	4465	4465	4465	4465	0
167	20241007	163500	182129775	4465	4465	4465	4465	0
168	20241007	163400	182129775	4465	4465	4465	4465	0
169	20241007	163300	182129775	4465	4465	4465	4465	0
170	20241007	163200	182129775	4465	4465	4465	4465	0
171	20241007	163100	182129775	4465	4465	4465	4465	0
172	20241007	163000	182129775	4465	4465	4465	4465	0
173	20241007	162900	182129775	4465	4465	4465	4465	0
174	20241007	162800	182129775	4465	4465	4465	4465	0
175	20241007	162700	182129775	4465	4465	4465	4465	0
176	20241007	162600	182129775	4465	4465	4465	4465	0
177	20241007	162500	182129775	4465	4465	4465	4465	0
178	20241007	162400	182129775	4465	4465	4465	4465	0
179	20241007	162300	182129775	4465	4465	4465	4465	0
180	20241007	162200	182129775	4465	4465	4465	4465	0
181	20241007	162100	182129775	4465	4465	4465	4465	0
182	20241007	162000	182129775	4465	4465	4465	4465	856
183	20241007	161900	182129775	4465	4465	4465	4465	0
184	20241007	161800	182129775	4465	4465	4465	4465	0
185	20241007	161700	182129775	4465	4465	4465	4465	0
186	20241007	161600	182129775	4465	4465	4465	4465	0
187	20241007	161500	182129775	4465	4465	4465	4465	0
188	20241007	161400	182129775	4465	4465	4465	4465	0
189	20241007	161300	182129775	4465	4465	4465	4465	0
190	20241007	161200	182129775	4465	4465	4465	4465	0
191	20241007	161100	182129775	4465	4465	4465	4465	0
192	20241007	161000	182129775	4465	4465	4465	4465	0
193	20241007	160900	182129775	4465	4465	4465	4465	0
194	20241007	160800	182129775	4465	4465	4465	4465	0
195	20241007	160700	182129775	4465	4465	4465	4465	0
196	20241007	160600	182129775	4465	4465	4465	4465	0
197	20241007	160500	182129775	4465	4465	4465	4465	0
198	20241007	160400	182129775	4465	4465	4465	4465	0
199	20241007	160300	182129775	4465	4465	4465	4465	0
200	20241007	160200	182129775	4465	4465	4465	4465	0
201	20241007	160100	182129775	4465	4465	4465	4465	0
202	20241007	160000	182129775	4465	4465	4465	4465	0
203	20241007	155900	182129775	4465	4465	4465	4465	0
204	20241007	155800	182129775	4465	4465	4465	4465	0
205	20241007	155700	182129775	4465	4465	4465	4465	0
206	20241007	155600	182129775	4465	4465	4465	4465	0
207	20241007	155500	182129775	4465	4465	4465	4465	0
208	20241007	155400	182129775	4465	4465	4465	4465	0
209	20241007	155300	182129775	4465	4465	4465	4465	0
210	20241007	155200	182129775	4465	4465	4465	4465	0
211	20241007	155100	182129775	4465	4465	4465	4465	0
212	20241007	155000	182129775	4465	4465	4465	4465	856
213	20241007	154900	182129775	4465	4465	4465	4465	0
214	20241007	154800	182129775	4465	4465	4465	4465	0
215	20241007	154700	182129775	4465	4465	4465	4465	0
216	20241007	154600	182129775	4465	4465	4465	4465	0
217	20241007	154500	182129775	4465	4465	4465	4465	0
218	20241007	154400	182129775	4465	4465	4465	4465	0
219	20241007	154300	182129775	4465	4465	4465	4465	0
220	20241007	154200	182129775	4465	4465	4465	4465	0
221	20241007	154100	182129775	4465	4465	4465	4465	0
222	20241007	154000	182129775	4465	4465	4465	4465	0
223	20241007	153900	182129775	4465	4465	4465	4465	0
224	20241007	153800	182129775	4465	4465	4465	4465	0
225	20241007	153700	182129775	4465	4465	4465	4465	0
226	20241007	153600	182129775	4465	4465	4465	4465	0
227	20241007	153500	182129775	4465	4465	4465	4465	0
228	20241007	153400	182129775	4465	4465	4465	4465	0
229	20241007	153300	182129775	4465	4465	4465	4465	0
230	20241007	153200	182129775	4465	4465	4465	4465	0
231	20241007	153100	182129775	4465	4465	4465	4465	0
232	20241007	153000	182129775	4465	4465	4465	4465	856
233	20241007	152900	178307735	4455	4455	4455	4455	0
234	20241007	152800	178307735	4455	4455	4455	4455	0
235	20241007	152700	178307735	4455	4455	4455	4455	0
236	20241007	152600	178307735	4455	4455	4455	4455	0
237	20241007	152500	178307735	4455	4455	4455	4455	0
238	20241007	152400	178307735	4455	4455	4455	4455	0
239	20241007	152300	178307735	4455	4455	4455	4455	0
240	20241007	152200	178307735	4455	4455	4455	4455	0
241	20241007	152100	178307735	4455	4455	4455	4455	0
242	20241007	152000	178307735	4455	4455	4455	4455	0
243	20241007	151900	178307735	4455	4460	4465	4455	439
244	20241007	151800	176350980	4465	4465	4465	4455	112
245	20241007	151700	175850910	4465	4460	4465	4460	1168
246	20241007	151600	170641620	4455	4455	4455	4455	200
247	20241007	151500	169750620	4460	4460	4460	4460	0
248	20241007	151400	169750620	4460	4460	4460	4460	2
249	20241007	151300	169741700	4455	4455	4455	4440	353
250	20241007	151200	168170585	4440	4440	4440	4440	100
251	20241007	151100	167726585	4455	4455	4455	4455	0
252	20241007	151000	167726585	4455	4440	4455	4440	318
253	20241007	150900	166312995	4445	4455	4455	4445	802
254	20241007	150800	162745105	4455	4455	4455	4455	105
255	20241007	150700	162277330	4455	4455	4455	4455	224
256	20241007	150600	161279410	4455	4455	4455	4455	0
257	20241007	150500	161279410	4455	4455	4455	4455	0
258	20241007	150400	161279410	4455	4455	4455	4455	1
259	20241007	150300	161274955	4440	4440	4440	4440	1
260	20241007	150200	161270515	4455	4440	4455	4440	89
261	20241007	150100	160875340	4455	4450	4455	4450	2
262	20241007	150000	160866435	4445	4450	4450	4440	1268
263	20241007	145900	155234385	4455	4455	4455	4455	0
264	20241007	145800	155234385	4455	4455	4455	4455	0
265	20241007	145700	155234385	4455	4455	4455	4455	268
266	20241007	145600	154040445	4455	4455	4455	4455	7
267	20241007	145500	154009260	4455	4455	4455	4455	0
268	20241007	145400	154009260	4455	4455	4455	4455	0
269	20241007	145300	154009260	4455	4455	4455	4455	0
270	20241007	145200	154009260	4455	4450	4455	4450	201
271	20241007	145100	153114805	4445	4450	4450	4445	29
272	20241007	145000	152985890	4445	4445	4445	4445	100
273	20241007	144900	152541390	4450	4450	4450	4450	0
274	20241007	144800	152541390	4450	4455	4460	4450	18
275	20241007	144700	152461235	4450	4455	4455	4450	51
276	20241007	144600	152234035	4455	4445	4455	4445	44
277	20241007	144500	152038445	4445	4445	4445	4445	126
278	20241007	144400	151478375	4460	4450	4460	4450	786
279	20241007	144300	147980270	4450	4445	4450	4445	647
280	20241007	144200	145104340	4445	4445	4450	4445	885
281	20241007	144100	141170510	4445	4445	4445	4445	11
282	20241007	144000	141121615	4445	4450	4450	4445	115
283	20241007	143900	140610430	4445	4450	4450	4445	157
284	20241007	143800	139912060	4450	4450	4450	4450	1
285	20241007	143700	139907610	4445	4445	4445	4445	0
286	20241007	143600	139907610	4445	4445	4445	4445	0
287	20241007	143500	139907610	4445	4445	4445	4445	0
288	20241007	143400	139907610	4445	4445	4445	4445	1
289	20241007	143300	139903165	4440	4445	4445	4440	144
290	20241007	143200	139263600	4440	4440	4440	4440	10
291	20241007	143100	139219200	4440	4450	4450	4440	2
292	20241007	143000	139210310	4450	4450	4450	4450	0
293	20241007	142900	139210310	4450	4440	4450	4440	31
294	20241007	142800	139072515	4435	4440	4440	4435	55
295	20241007	142700	138828480	4445	4445	4445	4445	0
296	20241007	142600	138828480	4445	4445	4445	4445	0
297	20241007	142500	138828480	4445	4445	4445	4445	0
298	20241007	142400	138828480	4445	4445	4450	4445	105
299	20241007	142300	138361745	4445	4445	4445	4445	12
300	20241007	142200	138308405	4450	4450	4450	4450	0
301	20241007	142100	138308405	4450	4450	4450	4450	0
302	20241007	142000	138308405	4450	4450	4450	4450	0
303	20241007	141900	138308405	4450	4445	4450	4445	420
304	20241007	141800	136441210	4445	4445	4445	4445	5
305	20241007	141700	136418985	4440	4440	4440	4440	0
306	20241007	141600	136418985	4440	4440	4440	4440	0
307	20241007	141500	136418985	4440	4445	4445	4440	21
308	20241007	141400	136325645	4440	4440	4440	4440	330
309	20241007	141300	134860445	4440	4440	4440	4440	164
310	20241007	141200	134132285	4440	4440	4440	4440	0
311	20241007	141100	134132285	4440	4440	4440	4440	3
312	20241007	141000	134118965	4435	4435	4435	4435	8
313	20241007	140900	134083485	4435	4435	4435	4435	10
314	20241007	140800	134039135	4440	4440	4440	4440	3
315	20241007	140700	134025815	4435	4435	4435	4435	100
316	20241007	140600	133582315	4440	4440	4440	4440	0
317	20241007	140500	133582315	4440	4440	4440	4440	22
318	20241007	140400	133484635	4440	4440	4440	4440	3
319	20241007	140300	133471315	4435	4435	4435	4435	235
320	20241007	140200	132429090	4435	4435	4435	4435	0
321	20241007	140100	132429090	4435	4435	4435	4435	0
322	20241007	140000	132429090	4435	4435	4435	4435	10
323	20241007	135900	132384740	4435	4435	4435	4435	70
324	20241007	135800	132074290	4435	4435	4435	4435	0
325	20241007	135700	132074290	4435	4435	4435	4435	0
326	20241007	135600	132074290	4435	4435	4435	4435	2
327	20241007	135500	132065420	4435	4435	4435	4435	0
328	20241007	135400	132065420	4435	4435	4435	4435	0
329	20241007	135300	132065420	4435	4435	4435	4435	0
330	20241007	135200	132065420	4435	4435	4435	4435	100
331	20241007	135100	131621920	4435	4435	4435	4435	23
332	20241007	135000	131519915	4435	4435	4435	4435	1
333	20241007	134900	131515480	4435	4430	4435	4430	306
334	20241007	134800	130158400	4435	4435	4435	4435	0
335	20241007	134700	130158400	4435	4435	4435	4435	0
336	20241007	134600	130158400	4435	4440	4440	4435	27
337	20241007	134500	130038640	4435	4435	4435	4435	0
338	20241007	134400	130038640	4435	4435	4435	4435	5
339	20241007	134300	130016465	4425	4425	4425	4425	10
340	20241007	134200	129972215	4450	4450	4450	4450	0
341	20241007	134100	129972215	4450	4450	4450	4450	0
342	20241007	134000	129972215	4450	4435	4450	4420	330
343	20241007	133900	128511480	4450	4450	4450	4450	100
344	20241007	133800	128066480	4445	4445	4445	4445	200
345	20241007	133700	127177480	4445	4440	4445	4435	12
346	20241007	133600	127124200	4440	4430	4440	4430	68
347	20241007	133500	126822380	4430	4430	4430	4430	0
348	20241007	133400	126822380	4430	4440	4440	4430	102
349	20241007	133300	126369520	4440	4440	4440	4440	0
350	20241007	133200	126369520	4440	4440	4440	4440	0
351	20241007	133100	126369520	4440	4440	4440	4440	48
352	20241007	133000	126156400	4435	4435	4435	4435	42
353	20241007	132900	125970130	4435	4435	4435	4435	0
354	20241007	132800	125970130	4435	4435	4435	4435	253
355	20241007	132700	124848075	4430	4430	4430	4430	0
356	20241007	132600	124848075	4430	4430	4430	4430	0
357	20241007	132500	124848075	4430	4430	4430	4430	6
358	20241007	132400	124821495	4430	4430	4430	4430	4
359	20241007	132300	124803775	4435	4435	4435	4435	0
360	20241007	132200	124803775	4435	4435	4435	4435	1
361	20241007	132100	124799340	4425	4425	4425	4425	0
362	20241007	132000	124799340	4425	4435	4435	4425	31
363	20241007	131900	124662155	4425	4425	4425	4425	2
364	20241007	131800	124653305	4435	4435	4435	4435	0
365	20241007	131700	124653305	4435	4435	4435	4435	1
366	20241007	131600	124648870	4420	4435	4435	4420	4
367	20241007	131500	124631145	4435	4435	4435	4435	0
368	20241007	131400	124631145	4435	4435	4435	4435	0
369	20241007	131300	124631145	4435	4435	4435	4435	0
370	20241007	131200	124631145	4435	4435	4435	4435	0
371	20241007	131100	124631145	4435	4435	4435	4435	74
372	20241007	131000	124302955	4425	4425	4425	4425	0
373	20241007	130900	124302955	4425	4425	4425	4425	0
374	20241007	130800	124302955	4425	4425	4425	4425	166
375	20241007	130700	123568405	4435	4435	4435	4435	0
376	20241007	130600	123568405	4435	4435	4435	4435	1
377	20241007	130500	123563970	4435	4425	4435	4425	5
378	20241007	130400	123541835	4420	4420	4420	4420	0
379	20241007	130300	123541835	4420	4425	4425	4420	100
380	20241007	130200	123099825	4425	4425	4425	4425	31
381	20241007	130100	122962650	4425	4425	4425	4425	3
382	20241007	130000	122949375	4425	4425	4425	4425	30
383	20241007	125900	122816625	4425	4415	4425	4415	530
384	20241007	125800	120471675	4415	4415	4415	4415	1
385	20241007	125700	120467260	4425	4425	4425	4425	0
386	20241007	125600	120467260	4425	4415	4425	4415	31
387	20241007	125500	120330385	4415	4415	4415	4415	50
388	20241007	125400	120109635	4420	4420	4420	4420	20
389	20241007	125300	120021235	4420	4420	4420	4420	0
390	20241007	125200	120021235	4420	4420	4420	4420	10
391	20241007	125100	119977035	4420	4420	4420	4420	3
392	20241007	125000	119963775	4415	4415	4415	4415	285
393	20241007	124900	118705500	4415	4415	4415	4415	0
394	20241007	124800	118705500	4415	4415	4415	4415	6
395	20241007	124700	118679010	4420	4420	4420	4420	0
396	20241007	124600	118679010	4420	4420	4420	4420	1
397	20241007	124500	118674590	4415	4410	4415	4410	45
398	20241007	124400	118475935	4415	4415	4415	4415	0
399	20241007	124300	118475935	4415	4415	4415	4415	69
400	20241007	124200	118171300	4415	4415	4415	4415	0
401	20241007	124100	118171300	4415	4415	4415	4415	551
402	20241007	124000	115738635	4420	4420	4420	4420	0
403	20241007	123900	115738635	4420	4420	4420	4420	3
404	20241007	123800	115725375	4420	4420	4420	4420	18
405	20241007	123700	115645815	4420	4420	4420	4420	63
406	20241007	123600	115367355	4420	4420	4420	4420	49
407	20241007	123500	115150775	4425	4425	4425	4425	0
408	20241007	123400	115150775	4425	4425	4425	4425	31
409	20241007	123300	115013600	4425	4425	4425	4425	0
410	20241007	123200	115013600	4425	4425	4425	4425	0
411	20241007	123100	115013600	4425	4425	4425	4425	3
412	20241007	123000	115000325	4425	4425	4425	4425	0
413	20241007	122900	115000325	4425	4425	4425	4425	0
414	20241007	122800	115000325	4425	4425	4425	4425	6
415	20241007	122700	114973775	4425	4425	4425	4425	0
416	20241007	122600	114973775	4425	4425	4425	4425	1
417	20241007	122500	114969350	4420	4420	4420	4420	100
418	20241007	122400	114527350	4420	4420	4420	4420	0
419	20241007	122300	114527350	4420	4425	4425	4420	16
420	20241007	122200	114456605	4425	4425	4425	4425	0
421	20241007	122100	114456605	4425	4425	4425	4425	5
422	20241007	122000	114434480	4435	4435	4435	4435	0
423	20241007	121900	114434480	4435	4435	4435	4435	0
424	20241007	121800	114434480	4435	4435	4435	4435	0
425	20241007	121700	114434480	4435	4435	4435	4435	0
426	20241007	121600	114434480	4435	4435	4435	4415	3006
427	20241007	121500	101145395	4440	4440	4440	4440	0
428	20241007	121400	101145395	4440	4435	4440	4435	10
429	20241007	121300	101101040	4425	4425	4425	4425	0
430	20241007	121200	101101040	4425	4425	4425	4425	79
431	20241007	121100	100751465	4430	4430	4430	4430	0
432	20241007	121000	100751465	4430	4430	4430	4430	250
433	20241007	120900	99643965	4435	4435	4435	4435	13
434	20241007	120800	99586310	4435	4435	4435	4435	7
435	20241007	120700	99555265	4435	4435	4435	4435	0
436	20241007	120600	99555265	4435	4435	4435	4435	3
437	20241007	120500	99541960	4435	4435	4435	4435	0
438	20241007	120400	99541960	4435	4435	4435	4435	0
439	20241007	120300	99541960	4435	4435	4435	4435	3
440	20241007	120200	99528655	4435	4435	4435	4435	90
441	20241007	120100	99129505	4440	4440	4440	4440	3
442	20241007	120000	99116185	4440	4440	4440	4440	0
443	20241007	115900	99116185	4440	4440	4440	4440	200
444	20241007	115800	98228185	4440	4435	4440	4435	212
445	20241007	115700	97287955	4435	4435	4435	4435	0
446	20241007	115600	97287955	4435	4435	4435	4435	0
447	20241007	115500	97287955	4435	4435	4435	4435	0
448	20241007	115400	97287955	4435	4435	4435	4435	0
449	20241007	115300	97287955	4435	4435	4435	4435	1
450	20241007	115200	97283520	4435	4435	4435	4435	0
451	20241007	115100	97283520	4435	4435	4435	4435	0
452	20241007	115000	97283520	4435	4435	4435	4435	0
453	20241007	114900	97283520	4435	4435	4435	4435	0
454	20241007	114800	97283520	4435	4435	4435	4435	6
455	20241007	114700	97256910	4435	4430	4435	4430	22
456	20241007	114600	97159445	4430	4430	4430	4430	3
457	20241007	114500	97146155	4430	4430	4430	4430	0
458	20241007	114400	97146155	4430	4430	4430	4430	3
459	20241007	114300	97132865	4430	4430	4430	4430	0
460	20241007	114200	97132865	4430	4430	4430	4430	0
461	20241007	114100	97132865	4430	4430	4430	4430	0
462	20241007	114000	97132865	4430	4430	4430	4430	0
463	20241007	113900	97132865	4430	4430	4430	4430	1
464	20241007	113800	97128435	4425	4425	4425	4425	64
465	20241007	113700	96845235	4425	4425	4425	4425	0
466	20241007	113600	96845235	4425	4425	4430	4425	65
467	20241007	113500	96557565	4425	4425	4425	4425	0
468	20241007	113400	96557565	4425	4425	4425	4425	33
469	20241007	113300	96411540	4425	4425	4425	4425	1
470	20241007	113200	96407115	4420	4420	4420	4420	0
471	20241007	113100	96407115	4420	4420	4420	4420	10
472	20241007	113000	96362915	4425	4425	4425	4425	0
473	20241007	112900	96362915	4425	4425	4425	4425	1
474	20241007	112800	96358490	4420	4420	4420	4420	0
475	20241007	112700	96358490	4420	4420	4420	4420	1
476	20241007	112600	96354070	4425	4425	4425	4425	24
477	20241007	112500	96247870	4425	4425	4425	4425	0
478	20241007	112400	96247870	4425	4425	4425	4425	0
479	20241007	112300	96247870	4425	4425	4425	4425	0
480	20241007	112200	96247870	4425	4425	4425	4425	0
481	20241007	112100	96247870	4425	4425	4425	4425	48
482	20241007	112000	96035470	4430	4430	4430	4430	0
483	20241007	111900	96035470	4430	4430	4430	4430	0
484	20241007	111800	96035470	4430	4430	4430	4430	0
485	20241007	111700	96035470	4430	4430	4430	4430	0
486	20241007	111600	96035470	4430	4430	4430	4430	3
487	20241007	111500	96022180	4430	4430	4430	4430	0
488	20241007	111400	96022180	4430	4430	4430	4430	0
489	20241007	111300	96022180	4430	4430	4430	4430	3
490	20241007	111200	96008890	4430	4430	4430	4430	0
491	20241007	111100	96008890	4430	4430	4430	4430	0
492	20241007	111000	96008890	4430	4430	4430	4430	0
493	20241007	110900	96008890	4430	4430	4430	4430	0
494	20241007	110800	96008890	4430	4430	4430	4430	0
495	20241007	110700	96008890	4430	4430	4430	4430	1
496	20241007	110600	96004460	4425	4425	4425	4425	103
497	20241007	110500	95548685	4425	4425	4425	4425	0
498	20241007	110400	95548685	4425	4425	4425	4425	0
499	20241007	110300	95548685	4425	4425	4425	4425	3
500	20241007	110200	95535410	4425	4425	4425	4425	10
501	20241007	110100	95491160	4430	4430	4430	4430	20
502	20241007	110000	95402560	4430	4430	4430	4430	1
503	20241007	105900	95398130	4430	4430	4430	4430	1
504	20241007	105800	95393700	4425	4425	4425	4425	105
505	20241007	105700	94929075	4425	4425	4425	4425	2
506	20241007	105600	94920225	4425	4425	4425	4425	0
507	20241007	105500	94920225	4425	4425	4425	4425	0
508	20241007	105400	94920225	4425	4425	4425	4425	514
509	20241007	105300	92645775	4425	4430	4430	4425	258
510	20241007	105200	91503945	4430	4430	4430	4430	1
511	20241007	105100	91499515	4425	4425	4425	4425	0
512	20241007	105000	91499515	4425	4425	4425	4425	29
513	20241007	104900	91371190	4435	4430	4435	4430	201
514	20241007	104800	90480755	4430	4430	4430	4430	100
515	20241007	104700	90037755	4430	4430	4430	4430	0
516	20241007	104600	90037755	4430	4430	4430	4430	24
517	20241007	104500	89931435	4430	4430	4430	4430	224
518	20241007	104400	88939115	4435	4435	4435	4435	103
519	20241007	104300	88482310	4430	4430	4430	4430	0
520	20241007	104200	88482310	4430	4430	4430	4430	0
521	20241007	104100	88482310	4430	4435	4435	4430	4
522	20241007	104000	88464575	4430	4430	4430	4430	1
523	20241007	103900	88460145	4435	4435	4435	4435	5
524	20241007	103800	88437970	4435	4435	4435	4435	0
525	20241007	103700	88437970	4435	4435	4435	4435	0
526	20241007	103600	88437970	4435	4435	4435	4435	3
527	20241007	103500	88424665	4435	4435	4435	4435	0
528	20241007	103400	88424665	4435	4435	4435	4435	0
529	20241007	103300	88424665	4435	4435	4435	4435	0
530	20241007	103200	88424665	4435	4435	4435	4435	0
531	20241007	103100	88424665	4435	4420	4435	4420	29
532	20241007	103000	88296470	4435	4420	4435	4420	3
533	20241007	102900	88283180	4420	4425	4425	4420	754
534	20241007	102800	84950485	4435	4435	4435	4435	0
535	20241007	102700	84950485	4435	4435	4435	4435	0
536	20241007	102600	84950485	4435	4435	4435	4435	0
537	20241007	102500	84950485	4435	4420	4435	4420	5
538	20241007	102400	84928370	4435	4435	4435	4435	0
539	20241007	102300	84928370	4435	4430	4435	4420	1284
540	20241007	102200	79250145	4435	4440	4440	4435	10
541	20241007	102100	79205765	4440	4440	4440	4440	0
542	20241007	102000	79205765	4440	4435	4440	4435	20
543	20241007	101900	79117060	4440	4440	4440	4440	0
544	20241007	101800	79117060	4440	4440	4440	4440	12
545	20241007	101700	79063780	4445	4445	4445	4445	66
546	20241007	101600	78770410	4450	4450	4450	4450	62
547	20241007	101500	78494510	4445	4440	4445	4440	52
548	20241007	101400	78263460	4435	4435	4435	4435	59
549	20241007	101300	78001795	4430	4440	4440	4430	89
550	20241007	101200	77607360	4440	4440	4440	4440	29
551	20241007	101100	77478600	4440	4440	4440	4440	0
552	20241007	101000	77478600	4440	4440	4440	4440	21
553	20241007	100900	77385360	4440	4445	4445	4440	244
554	20241007	100800	76301985	4440	4440	4440	4440	0
555	20241007	100700	76301985	4440	4445	4445	4440	97
556	20241007	100600	75871300	4445	4445	4445	4445	0
557	20241007	100500	75871300	4445	4445	4445	4445	0
558	20241007	100400	75871300	4445	4445	4445	4445	705
559	20241007	100300	72737575	4455	4455	4455	4455	1
560	20241007	100200	72733120	4440	4440	4440	4440	0
561	20241007	100100	72733120	4440	4445	4445	4440	10
562	20241007	100000	72688710	4450	4450	4450	4450	672
563	20241007	095900	69698310	4450	4450	4450	4450	0
564	20241007	095800	69698310	4450	4450	4450	4450	9
565	20241007	095700	69658260	4450	4450	4450	4450	122
566	20241007	095600	69115360	4450	4440	4455	4440	161
567	20241007	095500	68399010	4440	4440	4440	4440	70
568	20241007	095400	68088210	4440	4450	4455	4440	151
569	20241007	095300	67416655	4445	4430	4445	4430	1138
570	20241007	095200	62363770	4440	4425	4440	4425	198
571	20241007	095100	61487200	4425	4425	4425	4425	1
572	20241007	095000	61482775	4420	4420	4420	4420	43
573	20241007	094900	61292715	4415	4415	4415	4415	18
574	20241007	094800	61213245	4415	4415	4415	4415	1
575	20241007	094700	61208830	4405	4410	4410	4405	654
576	20241007	094600	58327180	4415	4415	4415	4410	153
577	20241007	094500	57652425	4410	4420	4420	4410	837
578	20241007	094400	53958970	4420	4420	4420	4420	1
579	20241007	094300	53954550	4425	4425	4425	4425	0
580	20241007	094200	53954550	4425	4425	4425	4425	0
581	20241007	094100	53954550	4425	4425	4425	4425	180
582	20241007	094000	53158050	4425	4410	4425	4410	7
583	20241007	093900	53127165	4425	4425	4425	4425	0
584	20241007	093800	53127165	4425	4425	4425	4425	0
585	20241007	093700	53127165	4425	4425	4425	4425	2
586	20241007	093600	53118315	4425	4420	4425	4405	1321
587	20241007	093500	47297460	4415	4415	4415	4415	0
588	20241007	093400	47297460	4415	4425	4425	4415	331
589	20241007	093300	45836085	4415	4415	4415	4415	90
590	20241007	093200	45438735	4415	4415	4415	4415	0
591	20241007	093100	45438735	4415	4410	4415	4410	4
592	20241007	093000	45421080	4415	4415	4415	4415	0
593	20241007	092900	45421080	4415	4415	4415	4415	0
594	20241007	092800	45421080	4415	4410	4415	4410	6
595	20241007	092700	45394605	4415	4415	4415	4415	1
596	20241007	092600	45390190	4410	4410	4410	4405	667
597	20241007	092500	42449220	4410	4410	4410	4410	762
598	20241007	092400	39088800	4410	4420	4420	4410	127
599	20241007	092300	38527925	4415	4425	4425	4415	29
600	20241007	092200	38399880	4415	4415	4415	4415	1
601	20241007	092100	38395465	4420	4420	4420	4410	348
602	20241007	092000	36859240	4425	4425	4425	4425	11
603	20241007	091900	36810565	4425	4425	4425	4425	1
604	20241007	091800	36806140	4420	4420	4420	4420	55
605	20241007	091700	36563040	4425	4425	4430	4425	382
606	20241007	091600	34871210	4425	4425	4425	4425	6
607	20241007	091500	34844660	4410	4410	4410	4410	0
608	20241007	091400	34844660	4410	4415	4415	4410	113
609	20241007	091300	34345820	4410	4410	4410	4410	1697
610	20241007	091200	26862050	4405	4405	4405	4405	0
611	20241007	091100	26862050	4405	4415	4415	4405	2500
612	20241007	091000	15845630	4430	4415	4430	4415	420
613	20241007	090900	13991180	4415	4430	4430	4415	266
614	20241007	090800	12816705	4430	4430	4430	4430	1
615	20241007	090700	12812275	4425	4405	4430	4405	181
616	20241007	090600	12013975	4405	4420	4420	4400	917
617	20241007	090500	7973445	4420	4430	4430	4420	9
618	20241007	090400	7933625	4410	4415	4415	4410	5
619	20241007	090300	7911555	4420	4430	4430	4420	12
620	20241007	090200	7858445	4410	4410	4410	4410	1
621	20241007	090100	7854035	4425	4430	4430	4415	1144
622	20241007	090000	2790900	4450	4430	4450	4425	630