KissMeData/067990/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195600	146417170	4645	4645	4645	4645	100
3	20241007	195500	146417170	4645	4645	4645	4645	0
4	20241007	195400	146417170	4645	4645	4645	4645	0
5	20241007	195300	146417170	4645	4645	4645	4645	0
6	20241007	195200	146417170	4645	4645	4645	4645	0
7	20241007	195100	146417170	4645	4645	4645	4645	0
8	20241007	195000	146417170	4645	4645	4645	4645	0
9	20241007	194900	146417170	4645	4645	4645	4645	0
10	20241007	194800	146417170	4645	4645	4645	4645	0
11	20241007	194700	146417170	4645	4645	4645	4645	0
12	20241007	194600	146417170	4645	4645	4645	4645	0
13	20241007	194500	146417170	4645	4645	4645	4645	0
14	20241007	194400	146417170	4645	4645	4645	4645	0
15	20241007	194300	146417170	4645	4645	4645	4645	0
16	20241007	194200	146417170	4645	4645	4645	4645	0
17	20241007	194100	146417170	4645	4645	4645	4645	0
18	20241007	194000	146417170	4645	4645	4645	4645	0
19	20241007	193900	146417170	4645	4645	4645	4645	0
20	20241007	193800	146417170	4645	4645	4645	4645	0
21	20241007	193700	146417170	4645	4645	4645	4645	0
22	20241007	193600	146417170	4645	4645	4645	4645	0
23	20241007	193500	146417170	4645	4645	4645	4645	0
24	20241007	193400	146417170	4645	4645	4645	4645	0
25	20241007	193300	146417170	4645	4645	4645	4645	0
26	20241007	193200	146417170	4645	4645	4645	4645	0
27	20241007	193100	146417170	4645	4645	4645	4645	0
28	20241007	193000	146417170	4645	4645	4645	4645	0
29	20241007	192900	146417170	4645	4645	4645	4645	0
30	20241007	192800	146417170	4645	4645	4645	4645	0
31	20241007	192700	146417170	4645	4645	4645	4645	0
32	20241007	192600	146417170	4645	4645	4645	4645	100
33	20241007	192500	146417170	4645	4645	4645	4645	0
34	20241007	192400	146417170	4645	4645	4645	4645	0
35	20241007	192300	146417170	4645	4645	4645	4645	0
36	20241007	192200	146417170	4645	4645	4645	4645	0
37	20241007	192100	146417170	4645	4645	4645	4645	0
38	20241007	192000	146417170	4645	4645	4645	4645	0
39	20241007	191900	146417170	4645	4645	4645	4645	0
40	20241007	191800	146417170	4645	4645	4645	4645	0
41	20241007	191700	146417170	4645	4645	4645	4645	0
42	20241007	191600	146417170	4645	4645	4645	4645	0
43	20241007	191500	146417170	4645	4645	4645	4645	0
44	20241007	191400	146417170	4645	4645	4645	4645	0
45	20241007	191300	146417170	4645	4645	4645	4645	0
46	20241007	191200	146417170	4645	4645	4645	4645	0
47	20241007	191100	146417170	4645	4645	4645	4645	0
48	20241007	191000	146417170	4645	4645	4645	4645	0
49	20241007	190900	146417170	4645	4645	4645	4645	0
50	20241007	190800	146417170	4645	4645	4645	4645	0
51	20241007	190700	146417170	4645	4645	4645	4645	0
52	20241007	190600	146417170	4645	4645	4645	4645	0
53	20241007	190500	146417170	4645	4645	4645	4645	0
54	20241007	190400	146417170	4645	4645	4645	4645	0
55	20241007	190300	146417170	4645	4645	4645	4645	0
56	20241007	190200	146417170	4645	4645	4645	4645	0
57	20241007	190100	146417170	4645	4645	4645	4645	0
58	20241007	190000	146417170	4645	4645	4645	4645	0
59	20241007	185900	146417170	4645	4645	4645	4645	0
60	20241007	185800	146417170	4645	4645	4645	4645	0
61	20241007	185700	146417170	4645	4645	4645	4645	0
62	20241007	185600	146417170	4645	4645	4645	4645	100
63	20241007	185500	146417170	4645	4645	4645	4645	0
64	20241007	185400	146417170	4645	4645	4645	4645	0
65	20241007	185300	146417170	4645	4645	4645	4645	0
66	20241007	185200	146417170	4645	4645	4645	4645	0
67	20241007	185100	146417170	4645	4645	4645	4645	0
68	20241007	185000	146417170	4645	4645	4645	4645	0
69	20241007	184900	146417170	4645	4645	4645	4645	0
70	20241007	184800	146417170	4645	4645	4645	4645	0
71	20241007	184700	146417170	4645	4645	4645	4645	0
72	20241007	184600	146417170	4645	4645	4645	4645	0
73	20241007	184500	146417170	4645	4645	4645	4645	0
74	20241007	184400	146417170	4645	4645	4645	4645	0
75	20241007	184300	146417170	4645	4645	4645	4645	0
76	20241007	184200	146417170	4645	4645	4645	4645	0
77	20241007	184100	146417170	4645	4645	4645	4645	0
78	20241007	184000	146417170	4645	4645	4645	4645	0
79	20241007	183900	146417170	4645	4645	4645	4645	0
80	20241007	183800	146417170	4645	4645	4645	4645	0
81	20241007	183700	146417170	4645	4645	4645	4645	0
82	20241007	183600	146417170	4645	4645	4645	4645	0
83	20241007	183500	146417170	4645	4645	4645	4645	0
84	20241007	183400	146417170	4645	4645	4645	4645	0
85	20241007	183300	146417170	4645	4645	4645	4645	0
86	20241007	183200	146417170	4645	4645	4645	4645	0
87	20241007	183100	146417170	4645	4645	4645	4645	0
88	20241007	183000	146417170	4645	4645	4645	4645	0
89	20241007	182900	146417170	4645	4645	4645	4645	0
90	20241007	182800	146417170	4645	4645	4645	4645	0
91	20241007	182700	146417170	4645	4645	4645	4645	0
92	20241007	182600	146417170	4645	4645	4645	4645	100
93	20241007	182500	146417170	4645	4645	4645	4645	0
94	20241007	182400	146417170	4645	4645	4645	4645	0
95	20241007	182300	146417170	4645	4645	4645	4645	0
96	20241007	182200	146417170	4645	4645	4645	4645	0
97	20241007	182100	146417170	4645	4645	4645	4645	0
98	20241007	182000	146417170	4645	4645	4645	4645	0
99	20241007	181900	146417170	4645	4645	4645	4645	0
100	20241007	181800	146417170	4645	4645	4645	4645	0
101	20241007	181700	146417170	4645	4645	4645	4645	0
102	20241007	181600	146417170	4645	4645	4645	4645	0
103	20241007	181500	146417170	4645	4645	4645	4645	0
104	20241007	181400	146417170	4645	4645	4645	4645	0
105	20241007	181300	146417170	4645	4645	4645	4645	0
106	20241007	181200	146417170	4645	4645	4645	4645	0
107	20241007	181100	146417170	4645	4645	4645	4645	0
108	20241007	181000	146417170	4645	4645	4645	4645	0
109	20241007	180900	146417170	4645	4645	4645	4645	0
110	20241007	180800	146417170	4645	4645	4645	4645	0
111	20241007	180700	146417170	4645	4645	4645	4645	0
112	20241007	180600	146417170	4645	4645	4645	4645	0
113	20241007	180500	146417170	4645	4645	4645	4645	0
114	20241007	180400	146417170	4645	4645	4645	4645	0
115	20241007	180300	146417170	4645	4645	4645	4645	0
116	20241007	180200	146417170	4645	4645	4645	4645	0
117	20241007	180100	146417170	4645	4645	4645	4645	0
118	20241007	180000	146417170	4645	4645	4645	4645	0
119	20241007	175900	146417170	4645	4645	4645	4645	0
120	20241007	175800	146417170	4645	4645	4645	4645	0
121	20241007	175700	146417170	4645	4645	4645	4645	0
122	20241007	175600	146417170	4645	4645	4645	4645	100
123	20241007	175500	146417170	4645	4645	4645	4645	0
124	20241007	175400	146417170	4645	4645	4645	4645	0
125	20241007	175300	146417170	4645	4645	4645	4645	0
126	20241007	175200	146417170	4645	4645	4645	4645	0
127	20241007	175100	146417170	4645	4645	4645	4645	0
128	20241007	175000	146417170	4645	4645	4645	4645	0
129	20241007	174900	146417170	4645	4645	4645	4645	0
130	20241007	174800	146417170	4645	4645	4645	4645	0
131	20241007	174700	146417170	4645	4645	4645	4645	0
132	20241007	174600	146417170	4645	4645	4645	4645	0
133	20241007	174500	146417170	4645	4645	4645	4645	0
134	20241007	174400	146417170	4645	4645	4645	4645	0
135	20241007	174300	146417170	4645	4645	4645	4645	0
136	20241007	174200	146417170	4645	4645	4645	4645	0
137	20241007	174100	146417170	4645	4645	4645	4645	0
138	20241007	174000	146417170	4645	4645	4645	4645	0
139	20241007	173900	146417170	4645	4645	4645	4645	0
140	20241007	173800	146417170	4645	4645	4645	4645	0
141	20241007	173700	146417170	4645	4645	4645	4645	0
142	20241007	173600	146417170	4645	4645	4645	4645	0
143	20241007	173500	146417170	4645	4645	4645	4645	0
144	20241007	173400	146417170	4645	4645	4645	4645	0
145	20241007	173300	146417170	4645	4645	4645	4645	0
146	20241007	173200	146417170	4645	4645	4645	4645	0
147	20241007	173100	146417170	4645	4645	4645	4645	0
148	20241007	173000	146417170	4645	4645	4645	4645	0
149	20241007	172900	146417170	4645	4645	4645	4645	0
150	20241007	172800	146417170	4645	4645	4645	4645	0
151	20241007	172700	146417170	4645	4645	4645	4645	0
152	20241007	172600	146417170	4645	4645	4645	4645	100
153	20241007	172500	146417170	4645	4645	4645	4645	0
154	20241007	172400	146417170	4645	4645	4645	4645	0
155	20241007	172300	146417170	4645	4645	4645	4645	0
156	20241007	172200	146417170	4645	4645	4645	4645	0
157	20241007	172100	146417170	4645	4645	4645	4645	0
158	20241007	172000	146417170	4645	4645	4645	4645	0
159	20241007	171900	146417170	4645	4645	4645	4645	0
160	20241007	171800	146417170	4645	4645	4645	4645	0
161	20241007	171700	146417170	4645	4645	4645	4645	0
162	20241007	171600	146417170	4645	4645	4645	4645	0
163	20241007	171500	146417170	4645	4645	4645	4645	0
164	20241007	171400	146417170	4645	4645	4645	4645	0
165	20241007	171300	146417170	4645	4645	4645	4645	0
166	20241007	171200	146417170	4645	4645	4645	4645	0
167	20241007	171100	146417170	4645	4645	4645	4645	0
168	20241007	171000	146417170	4645	4645	4645	4645	0
169	20241007	170900	146417170	4645	4645	4645	4645	0
170	20241007	170800	146417170	4645	4645	4645	4645	0
171	20241007	170700	146417170	4645	4645	4645	4645	0
172	20241007	170600	146417170	4645	4645	4645	4645	0
173	20241007	170500	146417170	4645	4645	4645	4645	0
174	20241007	170400	146417170	4645	4645	4645	4645	0
175	20241007	170300	146417170	4645	4645	4645	4645	0
176	20241007	170200	146417170	4645	4645	4645	4645	0
177	20241007	170100	146417170	4645	4645	4645	4645	0
178	20241007	170000	146417170	4645	4645	4645	4645	0
179	20241007	165900	146417170	4645	4645	4645	4645	0
180	20241007	165800	146417170	4645	4645	4645	4645	0
181	20241007	165700	146417170	4645	4645	4645	4645	0
182	20241007	165600	146417170	4645	4645	4645	4645	100
183	20241007	165500	146417170	4645	4645	4645	4645	0
184	20241007	165400	146417170	4645	4645	4645	4645	0
185	20241007	165300	146417170	4645	4645	4645	4645	0
186	20241007	165200	146417170	4645	4645	4645	4645	0
187	20241007	165100	146417170	4645	4645	4645	4645	0
188	20241007	165000	146417170	4645	4645	4645	4645	0
189	20241007	164900	146417170	4645	4645	4645	4645	0
190	20241007	164800	146417170	4645	4645	4645	4645	0
191	20241007	164700	146417170	4645	4645	4645	4645	0
192	20241007	164600	146417170	4645	4645	4645	4645	0
193	20241007	164500	146417170	4645	4645	4645	4645	0
194	20241007	164400	146417170	4645	4645	4645	4645	0
195	20241007	164300	146417170	4645	4645	4645	4645	0
196	20241007	164200	146417170	4645	4645	4645	4645	0
197	20241007	164100	146417170	4645	4645	4645	4645	0
198	20241007	164000	146417170	4645	4645	4645	4645	0
199	20241007	163900	146417170	4645	4645	4645	4645	0
200	20241007	163800	146417170	4645	4645	4645	4645	0
201	20241007	163700	146417170	4645	4645	4645	4645	0
202	20241007	163600	146417170	4645	4645	4645	4645	0
203	20241007	163500	146417170	4645	4645	4645	4645	0
204	20241007	163400	146417170	4645	4645	4645	4645	0
205	20241007	163300	146417170	4645	4645	4645	4645	0
206	20241007	163200	146417170	4645	4645	4645	4645	0
207	20241007	163100	146417170	4645	4645	4645	4645	0
208	20241007	163000	146417170	4645	4645	4645	4645	0
209	20241007	162900	146417170	4645	4645	4645	4645	0
210	20241007	162800	146417170	4645	4645	4645	4645	0
211	20241007	162700	146417170	4645	4645	4645	4645	0
212	20241007	162600	146417170	4645	4645	4645	4645	100
213	20241007	162500	146417170	4645	4645	4645	4645	0
214	20241007	162400	146417170	4645	4645	4645	4645	0
215	20241007	162300	146417170	4645	4645	4645	4645	0
216	20241007	162200	146417170	4645	4645	4645	4645	0
217	20241007	162100	146417170	4645	4645	4645	4645	0
218	20241007	162000	146417170	4645	4645	4645	4645	0
219	20241007	161900	146417170	4645	4645	4645	4645	0
220	20241007	161800	146417170	4645	4645	4645	4645	0
221	20241007	161700	146417170	4645	4645	4645	4645	0
222	20241007	161600	146417170	4645	4645	4645	4645	0
223	20241007	161500	146417170	4645	4645	4645	4645	0
224	20241007	161400	146417170	4645	4645	4645	4645	0
225	20241007	161300	146417170	4645	4645	4645	4645	0
226	20241007	161200	146417170	4645	4645	4645	4645	0
227	20241007	161100	146417170	4645	4645	4645	4645	0
228	20241007	161000	146417170	4645	4645	4645	4645	0
229	20241007	160900	146417170	4645	4645	4645	4645	0
230	20241007	160800	146417170	4645	4645	4645	4645	0
231	20241007	160700	146417170	4645	4645	4645	4645	0
232	20241007	160600	146417170	4645	4645	4645	4645	0
233	20241007	160500	146417170	4645	4645	4645	4645	0
234	20241007	160400	146417170	4645	4645	4645	4645	0
235	20241007	160300	146417170	4645	4645	4645	4645	0
236	20241007	160200	146417170	4645	4645	4645	4645	0
237	20241007	160100	146417170	4645	4645	4645	4645	0
238	20241007	160000	146417170	4645	4645	4645	4645	0
239	20241007	155900	146417170	4645	4645	4645	4645	0
240	20241007	155800	146417170	4645	4645	4645	4645	0
241	20241007	155700	146417170	4645	4645	4645	4645	0
242	20241007	155600	146417170	4645	4645	4645	4645	100
243	20241007	155500	146417170	4645	4645	4645	4645	0
244	20241007	155400	146417170	4645	4645	4645	4645	0
245	20241007	155300	146417170	4645	4645	4645	4645	0
246	20241007	155200	146417170	4645	4645	4645	4645	0
247	20241007	155100	146417170	4645	4645	4645	4645	0
248	20241007	155000	146417170	4645	4645	4645	4645	0
249	20241007	154900	146417170	4645	4645	4645	4645	0
250	20241007	154800	146417170	4645	4645	4645	4645	0
251	20241007	154700	146417170	4645	4645	4645	4645	0
252	20241007	154600	146417170	4645	4645	4645	4645	0
253	20241007	154500	146417170	4645	4645	4645	4645	0
254	20241007	154400	146417170	4645	4645	4645	4645	0
255	20241007	154300	146417170	4645	4645	4645	4645	0
256	20241007	154200	146417170	4645	4645	4645	4645	0
257	20241007	154100	146417170	4645	4645	4645	4645	0
258	20241007	154000	146417170	4645	4645	4645	4645	0
259	20241007	153900	146417170	4645	4645	4645	4645	0
260	20241007	153800	146417170	4645	4645	4645	4645	0
261	20241007	153700	146417170	4645	4645	4645	4645	0
262	20241007	153600	146417170	4645	4645	4645	4645	0
263	20241007	153500	146417170	4645	4645	4645	4645	0
264	20241007	153400	146417170	4645	4645	4645	4645	0
265	20241007	153300	146417170	4645	4645	4645	4645	0
266	20241007	153200	146417170	4645	4645	4645	4645	0
267	20241007	153100	146417170	4645	4645	4645	4645	0
268	20241007	153000	146417170	4645	4645	4645	4645	100
269	20241007	152900	145952670	4630	4630	4630	4630	0
270	20241007	152800	145952670	4630	4630	4630	4630	0
271	20241007	152700	145952670	4630	4630	4630	4630	0
272	20241007	152600	145952670	4630	4630	4630	4630	0
273	20241007	152500	145952670	4630	4630	4630	4630	0
274	20241007	152400	145952670	4630	4630	4630	4630	0
275	20241007	152300	145952670	4630	4630	4630	4630	0
276	20241007	152200	145952670	4630	4630	4630	4630	0
277	20241007	152100	145952670	4630	4630	4630	4630	0
278	20241007	152000	145952670	4630	4630	4630	4630	0
279	20241007	151900	145952670	4630	4630	4630	4630	20
280	20241007	151800	145860070	4635	4635	4635	4635	0
281	20241007	151700	145860070	4635	4635	4635	4635	1
282	20241007	151600	145855435	4630	4630	4630	4630	0
283	20241007	151500	145855435	4630	4630	4630	4630	0
284	20241007	151400	145855435	4630	4635	4635	4630	14
285	20241007	151300	145790565	4630	4630	4630	4630	0
286	20241007	151200	145790565	4630	4630	4630	4630	0
287	20241007	151100	145790565	4630	4630	4630	4630	100
288	20241007	151000	145327565	4630	4630	4630	4630	0
289	20241007	150900	145327565	4630	4630	4630	4630	0
290	20241007	150800	145327565	4630	4630	4630	4630	0
291	20241007	150700	145327565	4630	4630	4630	4630	3
292	20241007	150600	145313675	4630	4630	4630	4630	550
293	20241007	150500	142767175	4630	4630	4630	4630	0
294	20241007	150400	142767175	4630	4630	4630	4630	0
295	20241007	150300	142767175	4630	4630	4630	4630	0
296	20241007	150200	142767175	4630	4630	4630	4630	25
297	20241007	150100	142651425	4630	4630	4630	4630	0
298	20241007	150000	142651425	4630	4630	4630	4630	15
299	20241007	145900	142581975	4630	4635	4635	4630	76
300	20241007	145800	142229995	4630	4630	4630	4630	0
301	20241007	145700	142229995	4630	4630	4630	4630	148
302	20241007	145600	141544755	4635	4630	4635	4630	59
303	20241007	145500	141271560	4635	4635	4635	4635	0
304	20241007	145400	141271560	4635	4635	4635	4635	0
305	20241007	145300	141271560	4635	4635	4635	4635	100
306	20241007	145200	140808060	4630	4630	4630	4630	59
307	20241007	145100	140534890	4630	4630	4630	4630	0
308	20241007	145000	140534890	4630	4630	4630	4630	51
309	20241007	144900	140298760	4630	4630	4630	4630	0
310	20241007	144800	140298760	4630	4630	4630	4630	52
311	20241007	144700	140058000	4630	4630	4630	4630	0
312	20241007	144600	140058000	4630	4630	4630	4630	2
313	20241007	144500	140048740	4630	4630	4630	4630	11
314	20241007	144400	139997810	4635	4635	4635	4635	0
315	20241007	144300	139997810	4635	4635	4635	4635	1
316	20241007	144200	139993175	4630	4630	4630	4630	44
317	20241007	144100	139789455	4630	4630	4630	4630	300
318	20241007	144000	138400455	4630	4630	4630	4630	0
319	20241007	143900	138400455	4630	4630	4630	4630	0
320	20241007	143800	138400455	4630	4635	4635	4630	64
321	20241007	143700	138104130	4635	4635	4635	4635	0
322	20241007	143600	138104130	4635	4635	4635	4635	3
323	20241007	143500	138090225	4635	4630	4635	4630	2250
324	20241007	143400	127672685	4635	4635	4635	4635	1
325	20241007	143300	127668050	4635	4635	4635	4635	488
326	20241007	143200	125406170	4635	4635	4635	4635	0
327	20241007	143100	125406170	4635	4635	4635	4635	59
328	20241007	143000	125132705	4640	4640	4640	4640	0
329	20241007	142900	125132705	4640	4640	4640	4640	0
330	20241007	142800	125132705	4640	4635	4640	4630	1885
331	20241007	142700	116395955	4635	4635	4635	4635	0
332	20241007	142600	116395955	4635	4635	4635	4635	139
333	20241007	142500	115751690	4635	4635	4635	4635	18
334	20241007	142400	115668260	4630	4630	4630	4630	55
335	20241007	142300	115413610	4635	4635	4635	4635	0
336	20241007	142200	115413610	4635	4635	4635	4635	0
337	20241007	142100	115413610	4635	4640	4640	4635	37
338	20241007	142000	115242105	4640	4640	4640	4640	0
339	20241007	141900	115242105	4640	4640	4640	4640	0
340	20241007	141800	115242105	4640	4640	4640	4640	0
341	20241007	141700	115242105	4640	4635	4640	4635	310
342	20241007	141600	113805250	4635	4635	4635	4635	252
343	20241007	141500	112637230	4635	4635	4635	4635	4
344	20241007	141400	112618690	4635	4635	4635	4635	548
345	20241007	141300	110078710	4640	4640	4640	4640	0
346	20241007	141200	110078710	4640	4640	4640	4640	1
347	20241007	141100	110074070	4635	4635	4635	4635	743
348	20241007	141000	106630265	4630	4635	4635	4630	213
349	20241007	140900	105643290	4635	4635	4635	4635	113
350	20241007	140800	105119535	4635	4635	4635	4635	0
351	20241007	140700	105119535	4635	4635	4635	4635	42
352	20241007	140600	104924865	4635	4635	4635	4635	0
353	20241007	140500	104924865	4635	4635	4635	4635	0
354	20241007	140400	104924865	4635	4635	4635	4635	400
355	20241007	140300	103070865	4635	4635	4635	4635	55
356	20241007	140200	102815940	4635	4635	4635	4635	0
357	20241007	140100	102815940	4635	4635	4635	4635	0
358	20241007	140000	102815940	4635	4635	4635	4635	54
359	20241007	135900	102565650	4640	4640	4640	4640	0
360	20241007	135800	102565650	4640	4640	4640	4640	0
361	20241007	135700	102565650	4640	4640	4640	4640	18
362	20241007	135600	102482130	4635	4640	4640	4635	73
363	20241007	135500	102143725	4635	4635	4635	4635	1
364	20241007	135400	102139090	4635	4635	4635	4635	0
365	20241007	135300	102139090	4635	4635	4635	4635	46
366	20241007	135200	101925880	4635	4635	4635	4635	0
367	20241007	135100	101925880	4635	4635	4635	4635	0
368	20241007	135000	101925880	4635	4635	4635	4635	0
369	20241007	134900	101925880	4635	4635	4635	4635	62
370	20241007	134800	101638510	4635	4635	4635	4635	0
371	20241007	134700	101638510	4635	4635	4635	4635	0
372	20241007	134600	101638510	4635	4635	4635	4635	47
373	20241007	134500	101420665	4635	4635	4635	4635	0
374	20241007	134400	101420665	4635	4635	4635	4635	0
375	20241007	134300	101420665	4635	4635	4635	4635	0
376	20241007	134200	101420665	4635	4635	4635	4635	61
377	20241007	134100	101137930	4635	4635	4635	4635	0
378	20241007	134000	101137930	4635	4635	4635	4635	0
379	20241007	133900	101137930	4635	4635	4635	4635	0
380	20241007	133800	101137930	4635	4635	4635	4635	1
381	20241007	133700	101133295	4640	4640	4640	4640	60
382	20241007	133600	100854895	4635	4635	4635	4635	1000
383	20241007	133500	96219895	4635	4635	4635	4635	57
384	20241007	133400	95955700	4635	4635	4635	4635	0
385	20241007	133300	95955700	4635	4635	4635	4635	0
386	20241007	133200	95955700	4635	4635	4635	4635	52
387	20241007	133100	95714680	4635	4635	4635	4635	1200
388	20241007	133000	90152680	4635	4635	4635	4635	383
389	20241007	132900	88377475	4630	4630	4630	4630	0
390	20241007	132800	88377475	4630	4630	4630	4630	58
391	20241007	132700	88108935	4635	4635	4635	4635	315
392	20241007	132600	86648910	4630	4630	4630	4630	400
393	20241007	132500	84796910	4630	4635	4635	4630	53
394	20241007	132400	84551510	4630	4630	4630	4630	0
395	20241007	132300	84551510	4630	4630	4630	4630	1
396	20241007	132200	84546880	4630	4630	4630	4630	0
397	20241007	132100	84546880	4630	4630	4630	4630	65
398	20241007	132000	84245930	4630	4630	4630	4630	10
399	20241007	131900	84199630	4635	4635	4635	4635	75
400	20241007	131800	83852005	4635	4630	4635	4630	119
401	20241007	131700	83300660	4635	4635	4635	4635	0
402	20241007	131600	83300660	4635	4635	4635	4635	5
403	20241007	131500	83277485	4635	4635	4635	4635	7
404	20241007	131400	83245040	4635	4630	4635	4630	75
405	20241007	131300	82897740	4630	4630	4630	4630	0
406	20241007	131200	82897740	4630	4630	4630	4630	0
407	20241007	131100	82897740	4630	4635	4635	4630	49
408	20241007	131000	82670845	4635	4635	4635	4635	0
409	20241007	130900	82670845	4635	4635	4635	4635	47
410	20241007	130800	82453000	4635	4635	4635	4635	0
411	20241007	130700	82453000	4635	4635	4635	4635	55
412	20241007	130600	82198075	4635	4635	4635	4635	0
413	20241007	130500	82198075	4635	4635	4635	4635	1381
414	20241007	130400	75797140	4635	4635	4635	4635	54
415	20241007	130300	75546850	4640	4640	4640	4640	0
416	20241007	130200	75546850	4640	4640	4640	4640	0
417	20241007	130100	75546850	4640	4640	4640	4640	15
418	20241007	130000	75477250	4635	4635	4635	4635	492
419	20241007	125900	73196830	4640	4640	4640	4640	3
420	20241007	125800	73182910	4635	4635	4635	4635	0
421	20241007	125700	73182910	4635	4635	4635	4635	45
422	20241007	125600	72974335	4640	4640	4640	4640	0
423	20241007	125500	72974335	4640	4640	4640	4640	0
424	20241007	125400	72974335	4640	4640	4640	4640	20
425	20241007	125300	72881535	4635	4635	4635	4635	63
426	20241007	125200	72589530	4635	4635	4635	4635	0
427	20241007	125100	72589530	4635	4635	4635	4635	0
428	20241007	125000	72589530	4635	4640	4640	4635	48
429	20241007	124900	72367040	4640	4640	4640	4640	0
430	20241007	124800	72367040	4640	4640	4640	4640	0
431	20241007	124700	72367040	4640	4640	4640	4640	0
432	20241007	124600	72367040	4640	4640	4640	4640	53
433	20241007	124500	72121120	4640	4640	4640	4640	0
434	20241007	124400	72121120	4640	4640	4640	4640	0
435	20241007	124300	72121120	4640	4640	4640	4640	51
436	20241007	124200	71884480	4640	4640	4640	4640	0
437	20241007	124100	71884480	4640	4640	4640	4640	0
438	20241007	124000	71884480	4640	4640	4640	4640	0
439	20241007	123900	71884480	4640	4640	4640	4640	160
440	20241007	123800	71142080	4640	4640	4640	4640	0
441	20241007	123700	71142080	4640	4640	4640	4640	0
442	20241007	123600	71142080	4640	4640	4640	4640	49
443	20241007	123500	70914720	4640	4640	4640	4640	0
444	20241007	123400	70914720	4640	4640	4640	4640	0
445	20241007	123300	70914720	4640	4640	4640	4640	0
446	20241007	123200	70914720	4640	4640	4640	4640	57
447	20241007	123100	70650240	4640	4640	4640	4640	0
448	20241007	123000	70650240	4640	4640	4640	4640	0
449	20241007	122900	70650240	4640	4640	4640	4640	52
450	20241007	122800	70408960	4640	4640	4640	4640	0
451	20241007	122700	70408960	4640	4640	4640	4640	53
452	20241007	122600	70163040	4635	4635	4635	4635	0
453	20241007	122500	70163040	4635	4635	4635	4635	57
454	20241007	122400	69898845	4640	4640	4640	4640	0
455	20241007	122300	69898845	4640	4640	4640	4640	0
456	20241007	122200	69898845	4640	4640	4640	4640	0
457	20241007	122100	69898845	4640	4640	4640	4640	0
458	20241007	122000	69898845	4640	4640	4640	4640	0
459	20241007	121900	69898845	4640	4640	4640	4640	2
460	20241007	121800	69889565	4640	4640	4640	4640	61
461	20241007	121700	69606525	4645	4645	4645	4645	0
462	20241007	121600	69606525	4645	4645	4645	4645	10
463	20241007	121500	69560075	4645	4640	4645	4640	47
464	20241007	121400	69341990	4640	4640	4640	4640	0
465	20241007	121300	69341990	4640	4640	4640	4640	10
466	20241007	121200	69295590	4640	4640	4640	4640	0
467	20241007	121100	69295590	4640	4640	4640	4640	58
468	20241007	121000	69026470	4645	4645	4645	4645	0
469	20241007	120900	69026470	4645	4645	4645	4645	0
470	20241007	120800	69026470	4645	4645	4645	4645	11
471	20241007	120700	68975375	4640	4640	4640	4640	51
472	20241007	120600	68738735	4640	4640	4640	4640	0
473	20241007	120500	68738735	4640	4640	4640	4640	0
474	20241007	120400	68738735	4640	4640	4640	4640	58
475	20241007	120300	68469615	4645	4645	4645	4645	0
476	20241007	120200	68469615	4645	4645	4645	4645	0
477	20241007	120100	68469615	4645	4645	4645	4645	10
478	20241007	120000	68423165	4640	4645	4645	4640	56
479	20241007	115900	68163300	4645	4645	4645	4645	5
480	20241007	115800	68140075	4640	4640	4640	4640	20
481	20241007	115700	68047275	4640	4640	4640	4640	60
482	20241007	115600	67768875	4645	4645	4645	4645	0
483	20241007	115500	67768875	4645	4645	4645	4645	0
484	20241007	115400	67768875	4645	4645	4645	4645	0
485	20241007	115300	67768875	4645	4645	4645	4645	21
486	20241007	115200	67671330	4645	4645	4645	4645	0
487	20241007	115100	67671330	4645	4645	4645	4645	2
488	20241007	115000	67662040	4640	4640	4640	4640	57
489	20241007	114900	67397560	4645	4645	4645	4645	0
490	20241007	114800	67397560	4645	4645	4645	4645	22
491	20241007	114700	67295370	4640	4640	4640	4640	0
492	20241007	114600	67295370	4640	4640	4640	4640	52
493	20241007	114500	67054090	4640	4640	4640	4640	0
494	20241007	114400	67054090	4640	4640	4640	4640	86
495	20241007	114300	66655050	4640	4640	4640	4640	58
496	20241007	114200	66385930	4640	4640	4640	4640	63
497	20241007	114100	66093610	4645	4645	4645	4645	0
498	20241007	114000	66093610	4645	4645	4645	4645	0
499	20241007	113900	66093610	4645	4645	4645	4645	27
500	20241007	113800	65968195	4650	4650	4650	4650	0
501	20241007	113700	65968195	4650	4650	4650	4650	6
502	20241007	113600	65940295	4650	4650	4650	4645	82
503	20241007	113500	65559305	4650	4650	4650	4650	21
504	20241007	113400	65461655	4650	4650	4650	4650	40
505	20241007	113300	65275655	4650	4650	4650	4650	12
506	20241007	113200	65219855	4645	4645	4645	4645	47
507	20241007	113100	65001540	4645	4645	4645	4645	0
508	20241007	113000	65001540	4645	4645	4645	4645	0
509	20241007	112900	65001540	4645	4645	4645	4645	0
510	20241007	112800	65001540	4645	4645	4645	4645	0
511	20241007	112700	65001540	4645	4645	4645	4645	0
512	20241007	112600	65001540	4645	4645	4645	4645	51
513	20241007	112500	64764645	4650	4650	4650	4650	0
514	20241007	112400	64764645	4650	4650	4650	4650	2
515	20241007	112300	64755345	4645	4645	4645	4645	0
516	20241007	112200	64755345	4645	4645	4645	4645	61
517	20241007	112100	64472000	4645	4645	4645	4645	34
518	20241007	112000	64314070	4640	4640	4640	4640	0
519	20241007	111900	64314070	4640	4640	4640	4640	0
520	20241007	111800	64314070	4640	4640	4640	4640	81
521	20241007	111700	63938230	4635	4635	4635	4635	5
522	20241007	111600	63915055	4640	4640	4640	4640	0
523	20241007	111500	63915055	4640	4640	4640	4640	22
524	20241007	111400	63812975	4640	4640	4640	4640	0
525	20241007	111300	63812975	4640	4640	4640	4640	0
526	20241007	111200	63812975	4640	4640	4640	4640	0
527	20241007	111100	63812975	4640	4645	4645	4640	64
528	20241007	111000	63515965	4645	4645	4645	4645	0
529	20241007	110900	63515965	4645	4645	4645	4645	0
530	20241007	110800	63515965	4645	4640	4645	4640	57
531	20241007	110700	63251480	4640	4640	4640	4640	0
532	20241007	110600	63251480	4640	4640	4640	4640	0
533	20241007	110500	63251480	4640	4640	4640	4640	4
534	20241007	110400	63232920	4640	4640	4640	4640	50
535	20241007	110300	63000920	4645	4645	4645	4645	10
536	20241007	110200	62954470	4640	4640	4640	4640	40
537	20241007	110100	62768870	4635	4635	4635	4635	55
538	20241007	110000	62513945	4640	4640	4640	4640	0
539	20241007	105900	62513945	4640	4640	4640	4640	14
540	20241007	105800	62448985	4635	4635	4635	4635	0
541	20241007	105700	62448985	4635	4635	4635	4635	0
542	20241007	105600	62448985	4635	4635	4635	4635	0
543	20241007	105500	62448985	4635	4635	4635	4635	1
544	20241007	105400	62444350	4640	4640	4640	4640	0
545	20241007	105300	62444350	4640	4640	4640	4640	1
546	20241007	105200	62439710	4640	4640	4640	4640	100
547	20241007	105100	61975710	4630	4635	4635	4630	1420
548	20241007	105000	55400945	4635	4640	4640	4635	59
549	20241007	104900	55127455	4635	4635	4635	4635	0
550	20241007	104800	55127455	4635	4635	4635	4635	0
551	20241007	104700	55127455	4635	4635	4635	4635	62
552	20241007	104600	54840085	4640	4635	4640	4635	21
553	20241007	104500	54742725	4635	4635	4635	4635	0
554	20241007	104400	54742725	4635	4635	4635	4635	21
555	20241007	104300	54645390	4635	4635	4635	4635	28
556	20241007	104200	54515610	4640	4640	4640	4640	0
557	20241007	104100	54515610	4640	4640	4640	4640	0
558	20241007	104000	54515610	4640	4635	4640	4630	715
559	20241007	103900	51200600	4640	4640	4640	4640	350
560	20241007	103800	49576600	4640	4640	4640	4640	19
561	20241007	103700	49488440	4640	4640	4640	4640	0
562	20241007	103600	49488440	4640	4640	4640	4635	72
563	20241007	103500	49154580	4640	4640	4640	4640	0
564	20241007	103400	49154580	4640	4640	4640	4640	2
565	20241007	103300	49145300	4635	4635	4635	4635	61
566	20241007	103200	48862565	4640	4640	4640	4640	1
567	20241007	103100	48857925	4635	4635	4635	4635	50
568	20241007	103000	48626175	4635	4630	4635	4630	1502
569	20241007	102900	41671905	4635	4635	4635	4635	0
570	20241007	102800	41671905	4635	4635	4635	4635	1
571	20241007	102700	41667270	4635	4635	4635	4635	13
572	20241007	102600	41607015	4635	4635	4635	4635	42
573	20241007	102500	41412345	4640	4635	4640	4635	36
574	20241007	102400	41245480	4635	4635	4635	4635	101
575	20241007	102300	40777345	4635	4635	4635	4635	15
576	20241007	102200	40707820	4635	4635	4635	4635	0
577	20241007	102100	40707820	4635	4635	4635	4635	5
578	20241007	102000	40684645	4635	4635	4635	4635	63
579	20241007	101900	40392640	4640	4640	4640	4640	1
580	20241007	101800	40388000	4635	4635	4635	4635	630
581	20241007	101700	37467950	4640	4640	4640	4640	0
582	20241007	101600	37467950	4640	4640	4640	4640	0
583	20241007	101500	37467950	4640	4635	4640	4635	47
584	20241007	101400	37250100	4635	4635	4635	4635	0
585	20241007	101300	37250100	4635	4635	4635	4635	0
586	20241007	101200	37250100	4635	4630	4635	4630	98
587	20241007	101100	36796150	4635	4635	4635	4635	11
588	20241007	101000	36745165	4635	4635	4635	4635	15
589	20241007	100900	36675640	4635	4635	4635	4635	400
590	20241007	100800	34821640	4635	4630	4635	4630	66
591	20241007	100700	34516000	4635	4635	4635	4635	12
592	20241007	100600	34460380	4635	4635	4635	4635	2
593	20241007	100500	34451110	4635	4635	4635	4635	2
594	20241007	100400	34441840	4630	4630	4630	4630	7
595	20241007	100300	34409430	4630	4630	4630	4630	1102
596	20241007	100200	29307170	4630	4630	4630	4630	5
597	20241007	100100	29284020	4625	4625	4625	4625	44
598	20241007	100000	29080520	4630	4630	4630	4630	0
599	20241007	095900	29080520	4630	4630	4630	4630	1
600	20241007	095800	29075890	4630	4625	4630	4625	64
601	20241007	095700	28779885	4630	4630	4630	4630	1144
602	20241007	095600	23483165	4630	4635	4635	4630	304
603	20241007	095500	22074215	4640	4640	4640	4640	511
604	20241007	095400	19703175	4645	4645	4645	4645	584
605	20241007	095300	16990495	4650	4650	4650	4650	40
606	20241007	095200	16804495	4645	4645	4645	4645	0
607	20241007	095100	16804495	4645	4645	4645	4645	56
608	20241007	095000	16544375	4650	4650	4650	4650	132
609	20241007	094900	15930575	4660	4660	4660	4660	0
610	20241007	094800	15930575	4660	4660	4660	4660	0
611	20241007	094700	15930575	4660	4650	4660	4650	2982
612	20241007	094600	2064255	4650	4650	4650	4650	27
613	20241007	094500	1938705	4650	4650	4650	4650	9
614	20241007	094400	1896855	4645	4650	4650	4645	225
615	20241007	094300	850655	4640	4640	4640	4640	0
616	20241007	094200	850655	4640	4640	4640	4640	0
617	20241007	094100	850655	4640	4640	4640	4640	0
618	20241007	094000	850655	4640	4640	4640	4640	0
619	20241007	093900	850655	4640	4640	4640	4640	0
620	20241007	093800	850655	4640	4640	4640	4640	0
621	20241007	093700	850655	4640	4640	4640	4640	0
622	20241007	093600	850655	4640	4640	4640	4640	0
623	20241007	093500	850655	4640	4640	4640	4640	0
624	20241007	093400	850655	4640	4640	4640	4640	0
625	20241007	093300	850655	4640	4640	4640	4640	0
626	20241007	093200	850655	4640	4640	4640	4640	0
627	20241007	093100	850655	4640	4640	4640	4640	0
628	20241007	093000	850655	4640	4640	4640	4640	0
629	20241007	092900	850655	4640	4640	4640	4640	0
630	20241007	092800	850655	4640	4640	4640	4640	5
631	20241007	092700	827455	4650	4650	4650	4650	0
632	20241007	092600	827455	4650	4650	4650	4650	0
633	20241007	092500	827455	4650	4650	4650	4650	6
634	20241007	092400	799555	4650	4650	4650	4650	1
635	20241007	092300	794905	4650	4650	4650	4650	2
636	20241007	092200	785605	4650	4650	4650	4650	0
637	20241007	092100	785605	4650	4650	4650	4650	0
638	20241007	092000	785605	4650	4650	4650	4650	0
639	20241007	091900	785605	4650	4650	4650	4650	0
640	20241007	091800	785605	4650	4650	4650	4650	0
641	20241007	091700	785605	4650	4650	4650	4650	0
642	20241007	091600	785605	4650	4650	4650	4650	2
643	20241007	091500	776305	4650	4650	4650	4650	100
644	20241007	091400	311305	4640	4640	4640	4640	0
645	20241007	091300	311305	4640	4640	4640	4640	0
646	20241007	091200	311305	4640	4640	4640	4640	0
647	20241007	091100	311305	4640	4640	4640	4640	0
648	20241007	091000	311305	4640	4640	4640	4640	0
649	20241007	090900	311305	4640	4640	4640	4640	0
650	20241007	090800	311305	4640	4640	4640	4640	0
651	20241007	090700	311305	4640	4640	4640	4640	0
652	20241007	090600	311305	4640	4640	4640	4640	0
653	20241007	090500	311305	4640	4640	4640	4640	50
654	20241007	090400	79305	4665	4665	4665	4665	0
655	20241007	090300	79305	4665	4665	4665	4665	0
656	20241007	090200	79305	4665	4665	4665	4665	0
657	20241007	090100	79305	4665	4665	4665	4665	0
658	20241007	090000	79305	4665	4665	4665	4665	17