KissMeData/104620/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201500	87738850	4725	4725	4725	4725	413
3	20241022	201400	87738850	4725	4725	4725	4725	0
4	20241022	201300	87738850	4725	4725	4725	4725	0
5	20241022	201200	87738850	4725	4725	4725	4725	0
6	20241022	201100	87738850	4725	4725	4725	4725	0
7	20241022	201000	87738850	4725	4725	4725	4725	0
8	20241022	200900	87738850	4725	4725	4725	4725	0
9	20241022	200800	87738850	4725	4725	4725	4725	0
10	20241022	200700	87738850	4725	4725	4725	4725	0
11	20241022	200600	87738850	4725	4725	4725	4725	0
12	20241022	200500	87738850	4725	4725	4725	4725	0
13	20241022	200400	87738850	4725	4725	4725	4725	0
14	20241022	200300	87738850	4725	4725	4725	4725	0
15	20241022	200200	87738850	4725	4725	4725	4725	0
16	20241022	200100	87738850	4725	4725	4725	4725	0
17	20241022	200000	87738850	4725	4725	4725	4725	0
18	20241022	195900	87738850	4725	4725	4725	4725	0
19	20241022	195800	87738850	4725	4725	4725	4725	0
20	20241022	195700	87738850	4725	4725	4725	4725	0
21	20241022	195600	87738850	4725	4725	4725	4725	0
22	20241022	195500	87738850	4725	4725	4725	4725	0
23	20241022	195400	87738850	4725	4725	4725	4725	0
24	20241022	195300	87738850	4725	4725	4725	4725	0
25	20241022	195200	87738850	4725	4725	4725	4725	0
26	20241022	195100	87738850	4725	4725	4725	4725	0
27	20241022	195000	87738850	4725	4725	4725	4725	0
28	20241022	194900	87738850	4725	4725	4725	4725	0
29	20241022	194800	87738850	4725	4725	4725	4725	0
30	20241022	194700	87738850	4725	4725	4725	4725	0
31	20241022	194600	87738850	4725	4725	4725	4725	0
32	20241022	194500	87738850	4725	4725	4725	4725	413
33	20241022	194400	87738850	4725	4725	4725	4725	0
34	20241022	194300	87738850	4725	4725	4725	4725	0
35	20241022	194200	87738850	4725	4725	4725	4725	0
36	20241022	194100	87738850	4725	4725	4725	4725	0
37	20241022	194000	87738850	4725	4725	4725	4725	0
38	20241022	193900	87738850	4725	4725	4725	4725	0
39	20241022	193800	87738850	4725	4725	4725	4725	0
40	20241022	193700	87738850	4725	4725	4725	4725	0
41	20241022	193600	87738850	4725	4725	4725	4725	0
42	20241022	193500	87738850	4725	4725	4725	4725	0
43	20241022	193400	87738850	4725	4725	4725	4725	0
44	20241022	193300	87738850	4725	4725	4725	4725	0
45	20241022	193200	87738850	4725	4725	4725	4725	0
46	20241022	193100	87738850	4725	4725	4725	4725	0
47	20241022	193000	87738850	4725	4725	4725	4725	0
48	20241022	192900	87738850	4725	4725	4725	4725	0
49	20241022	192800	87738850	4725	4725	4725	4725	0
50	20241022	192700	87738850	4725	4725	4725	4725	0
51	20241022	192600	87738850	4725	4725	4725	4725	0
52	20241022	192500	87738850	4725	4725	4725	4725	0
53	20241022	192400	87738850	4725	4725	4725	4725	0
54	20241022	192300	87738850	4725	4725	4725	4725	0
55	20241022	192200	87738850	4725	4725	4725	4725	0
56	20241022	192100	87738850	4725	4725	4725	4725	0
57	20241022	192000	87738850	4725	4725	4725	4725	0
58	20241022	191900	87738850	4725	4725	4725	4725	0
59	20241022	191800	87738850	4725	4725	4725	4725	0
60	20241022	191700	87738850	4725	4725	4725	4725	0
61	20241022	191600	87738850	4725	4725	4725	4725	0
62	20241022	191500	87738850	4725	4725	4725	4725	413
63	20241022	191400	87738850	4725	4725	4725	4725	0
64	20241022	191300	87738850	4725	4725	4725	4725	0
65	20241022	191200	87738850	4725	4725	4725	4725	0
66	20241022	191100	87738850	4725	4725	4725	4725	0
67	20241022	191000	87738850	4725	4725	4725	4725	0
68	20241022	190900	87738850	4725	4725	4725	4725	0
69	20241022	190800	87738850	4725	4725	4725	4725	0
70	20241022	190700	87738850	4725	4725	4725	4725	0
71	20241022	190600	87738850	4725	4725	4725	4725	0
72	20241022	190500	87738850	4725	4725	4725	4725	0
73	20241022	190400	87738850	4725	4725	4725	4725	0
74	20241022	190300	87738850	4725	4725	4725	4725	0
75	20241022	190200	87738850	4725	4725	4725	4725	0
76	20241022	190100	87738850	4725	4725	4725	4725	0
77	20241022	190000	87738850	4725	4725	4725	4725	0
78	20241022	185900	87738850	4725	4725	4725	4725	0
79	20241022	185800	87738850	4725	4725	4725	4725	0
80	20241022	185700	87738850	4725	4725	4725	4725	0
81	20241022	185600	87738850	4725	4725	4725	4725	0
82	20241022	185500	87738850	4725	4725	4725	4725	0
83	20241022	185400	87738850	4725	4725	4725	4725	0
84	20241022	185300	87738850	4725	4725	4725	4725	0
85	20241022	185200	87738850	4725	4725	4725	4725	0
86	20241022	185100	87738850	4725	4725	4725	4725	0
87	20241022	185000	87738850	4725	4725	4725	4725	0
88	20241022	184900	87738850	4725	4725	4725	4725	0
89	20241022	184800	87738850	4725	4725	4725	4725	0
90	20241022	184700	87738850	4725	4725	4725	4725	0
91	20241022	184600	87738850	4725	4725	4725	4725	0
92	20241022	184500	87738850	4725	4725	4725	4725	413
93	20241022	184400	87738850	4725	4725	4725	4725	0
94	20241022	184300	87738850	4725	4725	4725	4725	0
95	20241022	184200	87738850	4725	4725	4725	4725	0
96	20241022	184100	87738850	4725	4725	4725	4725	0
97	20241022	184000	87738850	4725	4725	4725	4725	0
98	20241022	183900	87738850	4725	4725	4725	4725	0
99	20241022	183800	87738850	4725	4725	4725	4725	0
100	20241022	183700	87738850	4725	4725	4725	4725	0
101	20241022	183600	87738850	4725	4725	4725	4725	0
102	20241022	183500	87738850	4725	4725	4725	4725	0
103	20241022	183400	87738850	4725	4725	4725	4725	0
104	20241022	183300	87738850	4725	4725	4725	4725	0
105	20241022	183200	87738850	4725	4725	4725	4725	0
106	20241022	183100	87738850	4725	4725	4725	4725	0
107	20241022	183000	87738850	4725	4725	4725	4725	0
108	20241022	182900	87738850	4725	4725	4725	4725	0
109	20241022	182800	87738850	4725	4725	4725	4725	0
110	20241022	182700	87738850	4725	4725	4725	4725	0
111	20241022	182600	87738850	4725	4725	4725	4725	0
112	20241022	182500	87738850	4725	4725	4725	4725	0
113	20241022	182400	87738850	4725	4725	4725	4725	0
114	20241022	182300	87738850	4725	4725	4725	4725	0
115	20241022	182200	87738850	4725	4725	4725	4725	0
116	20241022	182100	87738850	4725	4725	4725	4725	0
117	20241022	182000	87738850	4725	4725	4725	4725	0
118	20241022	181900	87738850	4725	4725	4725	4725	0
119	20241022	181800	87738850	4725	4725	4725	4725	0
120	20241022	181700	87738850	4725	4725	4725	4725	0
121	20241022	181600	87738850	4725	4725	4725	4725	0
122	20241022	181500	87738850	4725	4725	4725	4725	413
123	20241022	181400	87738850	4725	4725	4725	4725	0
124	20241022	181300	87738850	4725	4725	4725	4725	0
125	20241022	181200	87738850	4725	4725	4725	4725	0
126	20241022	181100	87738850	4725	4725	4725	4725	0
127	20241022	181000	87738850	4725	4725	4725	4725	0
128	20241022	180900	87738850	4725	4725	4725	4725	0
129	20241022	180800	87738850	4725	4725	4725	4725	0
130	20241022	180700	87738850	4725	4725	4725	4725	0
131	20241022	180600	87738850	4725	4725	4725	4725	0
132	20241022	180500	87738850	4725	4725	4725	4725	0
133	20241022	180400	87738850	4725	4725	4725	4725	0
134	20241022	180300	87738850	4725	4725	4725	4725	0
135	20241022	180200	87738850	4725	4725	4725	4725	0
136	20241022	180100	87738850	4725	4725	4725	4725	0
137	20241022	180000	87738850	4725	4725	4725	4725	0
138	20241022	175900	87738850	4725	4725	4725	4725	0
139	20241022	175800	87738850	4725	4725	4725	4725	0
140	20241022	175700	87738850	4725	4725	4725	4725	0
141	20241022	175600	87738850	4725	4725	4725	4725	0
142	20241022	175500	87738850	4725	4725	4725	4725	0
143	20241022	175400	87738850	4725	4725	4725	4725	0
144	20241022	175300	87738850	4725	4725	4725	4725	0
145	20241022	175200	87738850	4725	4725	4725	4725	0
146	20241022	175100	87738850	4725	4725	4725	4725	0
147	20241022	175000	87738850	4725	4725	4725	4725	0
148	20241022	174900	87738850	4725	4725	4725	4725	0
149	20241022	174800	87738850	4725	4725	4725	4725	0
150	20241022	174700	87738850	4725	4725	4725	4725	0
151	20241022	174600	87738850	4725	4725	4725	4725	0
152	20241022	174500	87738850	4725	4725	4725	4725	413
153	20241022	174400	87738850	4725	4725	4725	4725	0
154	20241022	174300	87738850	4725	4725	4725	4725	0
155	20241022	174200	87738850	4725	4725	4725	4725	0
156	20241022	174100	87738850	4725	4725	4725	4725	0
157	20241022	174000	87738850	4725	4725	4725	4725	0
158	20241022	173900	87738850	4725	4725	4725	4725	0
159	20241022	173800	87738850	4725	4725	4725	4725	0
160	20241022	173700	87738850	4725	4725	4725	4725	0
161	20241022	173600	87738850	4725	4725	4725	4725	0
162	20241022	173500	87738850	4725	4725	4725	4725	0
163	20241022	173400	87738850	4725	4725	4725	4725	0
164	20241022	173300	87738850	4725	4725	4725	4725	0
165	20241022	173200	87738850	4725	4725	4725	4725	0
166	20241022	173100	87738850	4725	4725	4725	4725	0
167	20241022	173000	87738850	4725	4725	4725	4725	0
168	20241022	172900	87738850	4725	4725	4725	4725	0
169	20241022	172800	87738850	4725	4725	4725	4725	0
170	20241022	172700	87738850	4725	4725	4725	4725	0
171	20241022	172600	87738850	4725	4725	4725	4725	0
172	20241022	172500	87738850	4725	4725	4725	4725	0
173	20241022	172400	87738850	4725	4725	4725	4725	0
174	20241022	172300	87738850	4725	4725	4725	4725	0
175	20241022	172200	87738850	4725	4725	4725	4725	0
176	20241022	172100	87738850	4725	4725	4725	4725	0
177	20241022	172000	87738850	4725	4725	4725	4725	0
178	20241022	171900	87738850	4725	4725	4725	4725	0
179	20241022	171800	87738850	4725	4725	4725	4725	0
180	20241022	171700	87738850	4725	4725	4725	4725	0
181	20241022	171600	87738850	4725	4725	4725	4725	0
182	20241022	171500	87738850	4725	4725	4725	4725	413
183	20241022	171400	87738850	4725	4725	4725	4725	0
184	20241022	171300	87738850	4725	4725	4725	4725	0
185	20241022	171200	87738850	4725	4725	4725	4725	0
186	20241022	171100	87738850	4725	4725	4725	4725	0
187	20241022	171000	87738850	4725	4725	4725	4725	0
188	20241022	170900	87738850	4725	4725	4725	4725	0
189	20241022	170800	87738850	4725	4725	4725	4725	0
190	20241022	170700	87738850	4725	4725	4725	4725	0
191	20241022	170600	87738850	4725	4725	4725	4725	0
192	20241022	170500	87738850	4725	4725	4725	4725	0
193	20241022	170400	87738850	4725	4725	4725	4725	0
194	20241022	170300	87738850	4725	4725	4725	4725	0
195	20241022	170200	87738850	4725	4725	4725	4725	0
196	20241022	170100	87738850	4725	4725	4725	4725	0
197	20241022	170000	87738850	4725	4725	4725	4725	0
198	20241022	165900	87738850	4725	4725	4725	4725	0
199	20241022	165800	87738850	4725	4725	4725	4725	0
200	20241022	165700	87738850	4725	4725	4725	4725	0
201	20241022	165600	87738850	4725	4725	4725	4725	0
202	20241022	165500	87738850	4725	4725	4725	4725	0
203	20241022	165400	87738850	4725	4725	4725	4725	0
204	20241022	165300	87738850	4725	4725	4725	4725	0
205	20241022	165200	87738850	4725	4725	4725	4725	0
206	20241022	165100	87738850	4725	4725	4725	4725	0
207	20241022	165000	87738850	4725	4725	4725	4725	0
208	20241022	164900	87738850	4725	4725	4725	4725	0
209	20241022	164800	87738850	4725	4725	4725	4725	0
210	20241022	164700	87738850	4725	4725	4725	4725	0
211	20241022	164600	87738850	4725	4725	4725	4725	0
212	20241022	164500	87738850	4725	4725	4725	4725	413
213	20241022	164400	87738850	4725	4725	4725	4725	0
214	20241022	164300	87738850	4725	4725	4725	4725	0
215	20241022	164200	87738850	4725	4725	4725	4725	0
216	20241022	164100	87738850	4725	4725	4725	4725	0
217	20241022	164000	87738850	4725	4725	4725	4725	0
218	20241022	163900	87738850	4725	4725	4725	4725	0
219	20241022	163800	87738850	4725	4725	4725	4725	0
220	20241022	163700	87738850	4725	4725	4725	4725	0
221	20241022	163600	87738850	4725	4725	4725	4725	0
222	20241022	163500	87738850	4725	4725	4725	4725	0
223	20241022	163400	87738850	4725	4725	4725	4725	0
224	20241022	163300	87738850	4725	4725	4725	4725	0
225	20241022	163200	87738850	4725	4725	4725	4725	0
226	20241022	163100	87738850	4725	4725	4725	4725	0
227	20241022	163000	87738850	4725	4725	4725	4725	0
228	20241022	162900	87738850	4725	4725	4725	4725	0
229	20241022	162800	87738850	4725	4725	4725	4725	0
230	20241022	162700	87738850	4725	4725	4725	4725	0
231	20241022	162600	87738850	4725	4725	4725	4725	0
232	20241022	162500	87738850	4725	4725	4725	4725	0
233	20241022	162400	87738850	4725	4725	4725	4725	0
234	20241022	162300	87738850	4725	4725	4725	4725	0
235	20241022	162200	87738850	4725	4725	4725	4725	0
236	20241022	162100	87738850	4725	4725	4725	4725	0
237	20241022	162000	87738850	4725	4725	4725	4725	0
238	20241022	161900	87738850	4725	4725	4725	4725	0
239	20241022	161800	87738850	4725	4725	4725	4725	0
240	20241022	161700	87738850	4725	4725	4725	4725	0
241	20241022	161600	87738850	4725	4725	4725	4725	0
242	20241022	161500	87738850	4725	4725	4725	4725	413
243	20241022	161400	87738850	4725	4725	4725	4725	0
244	20241022	161300	87738850	4725	4725	4725	4725	0
245	20241022	161200	87738850	4725	4725	4725	4725	0
246	20241022	161100	87738850	4725	4725	4725	4725	0
247	20241022	161000	87738850	4725	4725	4725	4725	0
248	20241022	160900	87738850	4725	4725	4725	4725	0
249	20241022	160800	87738850	4725	4725	4725	4725	0
250	20241022	160700	87738850	4725	4725	4725	4725	0
251	20241022	160600	87738850	4725	4725	4725	4725	0
252	20241022	160500	87738850	4725	4725	4725	4725	0
253	20241022	160400	87738850	4725	4725	4725	4725	0
254	20241022	160300	87738850	4725	4725	4725	4725	0
255	20241022	160200	87738850	4725	4725	4725	4725	0
256	20241022	160100	87738850	4725	4725	4725	4725	0
257	20241022	160000	87738850	4725	4725	4725	4725	0
258	20241022	155900	87738850	4725	4725	4725	4725	0
259	20241022	155800	87738850	4725	4725	4725	4725	0
260	20241022	155700	87738850	4725	4725	4725	4725	0
261	20241022	155600	87738850	4725	4725	4725	4725	0
262	20241022	155500	87738850	4725	4725	4725	4725	0
263	20241022	155400	87738850	4725	4725	4725	4725	0
264	20241022	155300	87738850	4725	4725	4725	4725	0
265	20241022	155200	87738850	4725	4725	4725	4725	0
266	20241022	155100	87738850	4725	4725	4725	4725	0
267	20241022	155000	87738850	4725	4725	4725	4725	0
268	20241022	154900	87738850	4725	4725	4725	4725	0
269	20241022	154800	87738850	4725	4725	4725	4725	0
270	20241022	154700	87738850	4725	4725	4725	4725	0
271	20241022	154600	87738850	4725	4725	4725	4725	0
272	20241022	154500	87738850	4725	4725	4725	4725	413
273	20241022	154400	87738850	4725	4725	4725	4725	0
274	20241022	154300	87738850	4725	4725	4725	4725	0
275	20241022	154200	87738850	4725	4725	4725	4725	0
276	20241022	154100	87738850	4725	4725	4725	4725	0
277	20241022	154000	87738850	4725	4725	4725	4725	0
278	20241022	153900	87738850	4725	4725	4725	4725	0
279	20241022	153800	87738850	4725	4725	4725	4725	0
280	20241022	153700	87738850	4725	4725	4725	4725	0
281	20241022	153600	87738850	4725	4725	4725	4725	0
282	20241022	153500	87738850	4725	4725	4725	4725	0
283	20241022	153400	87738850	4725	4725	4725	4725	0
284	20241022	153300	87738850	4725	4725	4725	4725	0
285	20241022	153200	87738850	4725	4725	4725	4725	0
286	20241022	153100	87738850	4725	4725	4725	4725	0
287	20241022	153000	87738850	4725	4725	4725	4725	413
288	20241022	152900	85787425	4725	4725	4725	4725	0
289	20241022	152800	85787425	4725	4725	4725	4725	0
290	20241022	152700	85787425	4725	4725	4725	4725	0
291	20241022	152600	85787425	4725	4725	4725	4725	0
292	20241022	152500	85787425	4725	4725	4725	4725	0
293	20241022	152400	85787425	4725	4725	4725	4725	0
294	20241022	152300	85787425	4725	4725	4725	4725	0
295	20241022	152200	85787425	4725	4725	4725	4725	0
296	20241022	152100	85787425	4725	4725	4725	4725	0
297	20241022	152000	85787425	4725	4725	4725	4725	0
298	20241022	151900	85787425	4725	4725	4725	4725	0
299	20241022	151800	85787425	4725	4730	4730	4725	1074
300	20241022	151700	80712020	4735	4735	4735	4735	0
301	20241022	151600	80712020	4735	4735	4735	4735	0
302	20241022	151500	80712020	4735	4735	4735	4735	0
303	20241022	151400	80712020	4735	4735	4735	4735	2
304	20241022	151300	80702550	4730	4730	4730	4730	0
305	20241022	151200	80702550	4730	4730	4730	4730	0
306	20241022	151100	80702550	4730	4730	4730	4730	85
307	20241022	151000	80300500	4730	4730	4730	4730	0
308	20241022	150900	80300500	4730	4730	4730	4730	0
309	20241022	150800	80300500	4730	4730	4730	4730	0
310	20241022	150700	80300500	4730	4730	4730	4730	0
311	20241022	150600	80300500	4730	4730	4730	4730	0
312	20241022	150500	80300500	4730	4730	4730	4730	0
313	20241022	150400	80300500	4730	4730	4730	4730	0
314	20241022	150300	80300500	4730	4730	4730	4730	0
315	20241022	150200	80300500	4730	4730	4730	4730	8
316	20241022	150100	80262660	4730	4730	4730	4730	8
317	20241022	150000	80224820	4740	4740	4740	4740	0
318	20241022	145900	80224820	4740	4730	4740	4730	36
319	20241022	145800	80054345	4735	4735	4735	4735	0
320	20241022	145700	80054345	4735	4735	4735	4735	0
321	20241022	145600	80054345	4735	4735	4735	4735	0
322	20241022	145500	80054345	4735	4735	4735	4735	0
323	20241022	145400	80054345	4735	4735	4735	4735	2
324	20241022	145300	80044875	4735	4735	4735	4735	0
325	20241022	145200	80044875	4735	4735	4735	4735	2
326	20241022	145100	80035405	4735	4735	4735	4735	0
327	20241022	145000	80035405	4735	4735	4735	4735	0
328	20241022	144900	80035405	4735	4735	4735	4735	3
329	20241022	144800	80021200	4735	4735	4735	4735	0
330	20241022	144700	80021200	4735	4735	4735	4735	40
331	20241022	144600	79831800	4730	4730	4730	4730	80
332	20241022	144500	79453400	4730	4730	4730	4730	120
333	20241022	144400	78885800	4740	4740	4740	4740	0
334	20241022	144300	78885800	4740	4740	4740	4740	0
335	20241022	144200	78885800	4740	4740	4740	4740	0
336	20241022	144100	78885800	4740	4740	4740	4740	0
337	20241022	144000	78885800	4740	4740	4740	4740	0
338	20241022	143900	78885800	4740	4740	4740	4740	0
339	20241022	143800	78885800	4740	4740	4740	4740	0
340	20241022	143700	78885800	4740	4735	4740	4735	410
341	20241022	143600	76942560	4730	4730	4730	4730	0
342	20241022	143500	76942560	4730	4730	4730	4730	0
343	20241022	143400	76942560	4730	4725	4730	4725	590
344	20241022	143300	74152010	4720	4720	4720	4720	0
345	20241022	143200	74152010	4720	4720	4720	4720	28
346	20241022	143100	74019850	4720	4720	4720	4720	0
347	20241022	143000	74019850	4720	4720	4720	4720	0
348	20241022	142900	74019850	4720	4720	4720	4720	90
349	20241022	142800	73595050	4720	4720	4720	4720	0
350	20241022	142700	73595050	4720	4720	4720	4720	102
351	20241022	142600	73113610	4720	4720	4720	4720	0
352	20241022	142500	73113610	4720	4720	4720	4720	17
353	20241022	142400	73033370	4720	4720	4720	4720	10
354	20241022	142300	72986170	4720	4720	4720	4720	5
355	20241022	142200	72962570	4720	4720	4720	4720	2
356	20241022	142100	72953130	4715	4715	4715	4715	0
357	20241022	142000	72953130	4715	4715	4715	4715	0
358	20241022	141900	72953130	4715	4715	4715	4715	30
359	20241022	141800	72811680	4720	4720	4720	4720	7
360	20241022	141700	72778640	4720	4720	4720	4720	2
361	20241022	141600	72769200	4720	4720	4720	4720	1
362	20241022	141500	72764480	4720	4720	4720	4720	2
363	20241022	141400	72755040	4715	4715	4715	4715	0
364	20241022	141300	72755040	4715	4720	4720	4715	461
365	20241022	141200	70581265	4720	4720	4720	4720	0
366	20241022	141100	70581265	4720	4720	4720	4720	6
367	20241022	141000	70552945	4720	4720	4720	4720	87
368	20241022	140900	70142305	4720	4720	4720	4720	0
369	20241022	140800	70142305	4720	4720	4720	4720	0
370	20241022	140700	70142305	4720	4720	4720	4720	0
371	20241022	140600	70142305	4720	4720	4720	4720	0
372	20241022	140500	70142305	4720	4720	4720	4720	0
373	20241022	140400	70142305	4720	4720	4720	4720	0
374	20241022	140300	70142305	4720	4720	4725	4720	118
375	20241022	140200	69585320	4725	4725	4725	4725	291
376	20241022	140100	68210345	4730	4730	4730	4730	5
377	20241022	140000	68186695	4730	4730	4730	4730	0
378	20241022	135900	68186695	4730	4730	4730	4730	0
379	20241022	135800	68186695	4730	4730	4730	4730	0
380	20241022	135700	68186695	4730	4730	4730	4730	0
381	20241022	135600	68186695	4730	4730	4730	4730	0
382	20241022	135500	68186695	4730	4730	4730	4730	0
383	20241022	135400	68186695	4730	4730	4730	4730	2
384	20241022	135300	68177235	4730	4730	4730	4730	0
385	20241022	135200	68177235	4730	4730	4730	4730	0
386	20241022	135100	68177235	4730	4730	4730	4730	0
387	20241022	135000	68177235	4730	4730	4730	4730	0
388	20241022	134900	68177235	4730	4730	4730	4730	5
389	20241022	134800	68153585	4725	4725	4725	4725	0
390	20241022	134700	68153585	4725	4725	4725	4725	342
391	20241022	134600	66537635	4730	4730	4730	4730	10
392	20241022	134500	66490335	4730	4730	4730	4730	358
393	20241022	134400	64796995	4730	4730	4730	4730	0
394	20241022	134300	64796995	4730	4730	4730	4730	4
395	20241022	134200	64778075	4730	4730	4730	4730	0
396	20241022	134100	64778075	4730	4730	4730	4730	3
397	20241022	134000	64763885	4730	4730	4730	4730	6
398	20241022	133900	64735505	4730	4730	4730	4730	9
399	20241022	133800	64692935	4725	4725	4725	4725	1
400	20241022	133700	64688210	4725	4725	4725	4725	24
401	20241022	133600	64574810	4730	4730	4730	4730	0
402	20241022	133500	64574810	4730	4730	4730	4730	1
403	20241022	133400	64570080	4730	4730	4730	4730	210
404	20241022	133300	63576780	4740	4740	4740	4740	0
405	20241022	133200	63576780	4740	4740	4740	4740	0
406	20241022	133100	63576780	4740	4740	4740	4740	0
407	20241022	133000	63576780	4740	4740	4740	4740	0
408	20241022	132900	63576780	4740	4740	4740	4740	35
409	20241022	132800	63410880	4745	4735	4745	4735	39
410	20241022	132700	63226005	4735	4735	4735	4735	32
411	20241022	132600	63074485	4735	4735	4735	4735	0
412	20241022	132500	63074485	4735	4735	4735	4735	20
413	20241022	132400	62979785	4735	4735	4735	4735	0
414	20241022	132300	62979785	4735	4735	4735	4735	0
415	20241022	132200	62979785	4735	4735	4735	4735	0
416	20241022	132100	62979785	4735	4735	4735	4735	1
417	20241022	132000	62975050	4735	4735	4735	4735	0
418	20241022	131900	62975050	4735	4735	4735	4735	0
419	20241022	131800	62975050	4735	4735	4735	4735	3
420	20241022	131700	62960845	4735	4735	4735	4735	0
421	20241022	131600	62960845	4735	4735	4735	4735	0
422	20241022	131500	62960845	4735	4735	4735	4735	0
423	20241022	131400	62960845	4735	4735	4735	4735	0
424	20241022	131300	62960845	4735	4735	4735	4735	0
425	20241022	131200	62960845	4735	4735	4735	4735	0
426	20241022	131100	62960845	4735	4735	4735	4735	0
427	20241022	131000	62960845	4735	4735	4735	4735	0
428	20241022	130900	62960845	4735	4735	4735	4735	0
429	20241022	130800	62960845	4735	4735	4735	4735	0
430	20241022	130700	62960845	4735	4735	4735	4735	0
431	20241022	130600	62960845	4735	4735	4735	4735	5
432	20241022	130500	62937170	4735	4735	4735	4735	3
433	20241022	130400	62922965	4735	4735	4735	4735	11
434	20241022	130300	62870880	4735	4735	4735	4735	115
435	20241022	130200	62326355	4740	4740	4740	4740	92
436	20241022	130100	61890275	4740	4740	4740	4740	0
437	20241022	130000	61890275	4740	4740	4740	4740	0
438	20241022	125900	61890275	4740	4740	4740	4740	20
439	20241022	125800	61795475	4745	4745	4745	4745	0
440	20241022	125700	61795475	4745	4745	4745	4745	0
441	20241022	125600	61795475	4745	4745	4745	4745	0
442	20241022	125500	61795475	4745	4745	4745	4745	0
443	20241022	125400	61795475	4745	4745	4745	4745	0
444	20241022	125300	61795475	4745	4745	4745	4745	0
445	20241022	125200	61795475	4745	4745	4745	4745	0
446	20241022	125100	61795475	4745	4745	4745	4745	390
447	20241022	125000	59944925	4745	4745	4745	4745	0
448	20241022	124900	59944925	4745	4745	4745	4745	0
449	20241022	124800	59944925	4745	4745	4745	4745	0
450	20241022	124700	59944925	4745	4745	4745	4745	67
451	20241022	124600	59627010	4745	4745	4745	4745	0
452	20241022	124500	59627010	4745	4745	4745	4745	0
453	20241022	124400	59627010	4745	4745	4745	4745	0
454	20241022	124300	59627010	4745	4745	4745	4745	0
455	20241022	124200	59627010	4745	4745	4745	4745	0
456	20241022	124100	59627010	4745	4745	4745	4745	0
457	20241022	124000	59627010	4745	4745	4745	4745	22
458	20241022	123900	59522620	4745	4745	4745	4745	0
459	20241022	123800	59522620	4745	4745	4745	4745	0
460	20241022	123700	59522620	4745	4745	4745	4745	0
461	20241022	123600	59522620	4745	4745	4745	4745	0
462	20241022	123500	59522620	4745	4745	4745	4745	0
463	20241022	123400	59522620	4745	4745	4745	4745	0
464	20241022	123300	59522620	4745	4745	4745	4745	0
465	20241022	123200	59522620	4745	4745	4745	4745	22
466	20241022	123100	59418230	4745	4745	4745	4745	0
467	20241022	123000	59418230	4745	4745	4745	4745	0
468	20241022	122900	59418230	4745	4745	4745	4745	100
469	20241022	122800	58943730	4745	4745	4745	4745	11
470	20241022	122700	58891535	4745	4745	4745	4745	0
471	20241022	122600	58891535	4745	4745	4745	4745	1
472	20241022	122500	58886790	4740	4740	4740	4740	0
473	20241022	122400	58886790	4740	4740	4740	4740	0
474	20241022	122300	58886790	4740	4740	4740	4740	0
475	20241022	122200	58886790	4740	4740	4740	4740	0
476	20241022	122100	58886790	4740	4740	4740	4740	0
477	20241022	122000	58886790	4740	4740	4740	4740	0
478	20241022	121900	58886790	4740	4740	4740	4740	0
479	20241022	121800	58886790	4740	4740	4740	4740	0
480	20241022	121700	58886790	4740	4740	4740	4740	0
481	20241022	121600	58886790	4740	4740	4740	4740	1
482	20241022	121500	58882050	4745	4745	4745	4745	0
483	20241022	121400	58882050	4745	4745	4745	4745	0
484	20241022	121300	58882050	4745	4745	4745	4745	1
485	20241022	121200	58877305	4740	4740	4740	4740	1
486	20241022	121100	58872565	4740	4740	4740	4740	0
487	20241022	121000	58872565	4740	4740	4740	4740	10
488	20241022	120900	58825165	4745	4745	4745	4745	0
489	20241022	120800	58825165	4745	4745	4745	4745	0
490	20241022	120700	58825165	4745	4745	4745	4745	1
491	20241022	120600	58820420	4745	4745	4745	4745	1
492	20241022	120500	58815675	4745	4745	4745	4745	0
493	20241022	120400	58815675	4745	4745	4745	4745	0
494	20241022	120300	58815675	4745	4745	4745	4745	0
495	20241022	120200	58815675	4745	4745	4745	4745	0
496	20241022	120100	58815675	4745	4745	4745	4745	0
497	20241022	120000	58815675	4745	4745	4745	4745	0
498	20241022	115900	58815675	4745	4745	4745	4745	10
499	20241022	115800	58768225	4745	4745	4745	4745	0
500	20241022	115700	58768225	4745	4745	4745	4745	0
501	20241022	115600	58768225	4745	4745	4745	4745	0
502	20241022	115500	58768225	4745	4745	4745	4745	0
503	20241022	115400	58768225	4745	4745	4745	4745	0
504	20241022	115300	58768225	4745	4745	4745	4745	13
505	20241022	115200	58706540	4745	4745	4745	4745	2
506	20241022	115100	58697050	4745	4745	4745	4745	20
507	20241022	115000	58602150	4745	4745	4745	4745	0
508	20241022	114900	58602150	4745	4745	4745	4745	0
509	20241022	114800	58602150	4745	4745	4745	4745	0
510	20241022	114700	58602150	4745	4745	4745	4745	0
511	20241022	114600	58602150	4745	4745	4745	4745	0
512	20241022	114500	58602150	4745	4745	4745	4745	8
513	20241022	114400	58564190	4745	4745	4745	4745	0
514	20241022	114300	58564190	4745	4745	4745	4745	0
515	20241022	114200	58564190	4745	4745	4745	4745	0
516	20241022	114100	58564190	4745	4745	4745	4745	0
517	20241022	114000	58564190	4745	4745	4745	4745	0
518	20241022	113900	58564190	4745	4745	4745	4745	0
519	20241022	113800	58564190	4745	4745	4745	4745	0
520	20241022	113700	58564190	4745	4745	4745	4745	0
521	20241022	113600	58564190	4745	4745	4745	4745	0
522	20241022	113500	58564190	4745	4745	4745	4745	0
523	20241022	113400	58564190	4745	4745	4745	4745	0
524	20241022	113300	58564190	4745	4745	4745	4745	0
525	20241022	113200	58564190	4745	4745	4745	4745	0
526	20241022	113100	58564190	4745	4745	4745	4745	0
527	20241022	113000	58564190	4745	4745	4745	4745	0
528	20241022	112900	58564190	4745	4745	4745	4745	0
529	20241022	112800	58564190	4745	4745	4745	4745	0
530	20241022	112700	58564190	4745	4745	4745	4745	45
531	20241022	112600	58350665	4745	4750	4750	4745	956
532	20241022	112500	53814440	4750	4750	4750	4750	5
533	20241022	112400	53790690	4745	4745	4745	4745	104
534	20241022	112300	53297210	4745	4745	4745	4745	10
535	20241022	112200	53249760	4740	4740	4740	4740	3
536	20241022	112100	53235540	4735	4735	4735	4735	0
537	20241022	112000	53235540	4735	4735	4735	4735	0
538	20241022	111900	53235540	4735	4735	4735	4735	0
539	20241022	111800	53235540	4735	4735	4735	4735	0
540	20241022	111700	53235540	4735	4735	4735	4735	0
541	20241022	111600	53235540	4735	4735	4735	4735	0
542	20241022	111500	53235540	4735	4735	4735	4735	0
543	20241022	111400	53235540	4735	4735	4735	4735	0
544	20241022	111300	53235540	4735	4735	4735	4735	0
545	20241022	111200	53235540	4735	4735	4735	4735	0
546	20241022	111100	53235540	4735	4735	4735	4735	1
547	20241022	111000	53230805	4730	4730	4730	4730	0
548	20241022	110900	53230805	4730	4730	4730	4730	0
549	20241022	110800	53230805	4730	4730	4730	4730	0
550	20241022	110700	53230805	4730	4730	4730	4730	0
551	20241022	110600	53230805	4730	4730	4730	4730	0
552	20241022	110500	53230805	4730	4730	4730	4730	0
553	20241022	110400	53230805	4730	4730	4730	4730	9
554	20241022	110300	53188235	4730	4730	4730	4730	0
555	20241022	110200	53188235	4730	4730	4730	4730	0
556	20241022	110100	53188235	4730	4730	4730	4730	0
557	20241022	110000	53188235	4730	4730	4730	4730	0
558	20241022	105900	53188235	4730	4730	4730	4730	181
559	20241022	105800	52332105	4730	4730	4730	4730	0
560	20241022	105700	52332105	4730	4730	4730	4730	0
561	20241022	105600	52332105	4730	4730	4730	4730	0
562	20241022	105500	52332105	4730	4730	4730	4730	1
563	20241022	105400	52327375	4730	4730	4730	4730	77
564	20241022	105300	51963165	4730	4730	4730	4730	0
565	20241022	105200	51963165	4730	4730	4730	4730	0
566	20241022	105100	51963165	4730	4730	4730	4730	0
567	20241022	105000	51963165	4730	4730	4730	4730	11
568	20241022	104900	51911135	4730	4730	4730	4730	5
569	20241022	104800	51887485	4730	4730	4730	4730	0
570	20241022	104700	51887485	4730	4730	4730	4730	0
571	20241022	104600	51887485	4730	4730	4730	4730	0
572	20241022	104500	51887485	4730	4730	4730	4730	0
573	20241022	104400	51887485	4730	4730	4730	4730	1
574	20241022	104300	51882755	4720	4720	4720	4720	0
575	20241022	104200	51882755	4720	4720	4720	4720	0
576	20241022	104100	51882755	4720	4720	4720	4720	0
577	20241022	104000	51882755	4720	4720	4720	4720	0
578	20241022	103900	51882755	4720	4720	4720	4720	0
579	20241022	103800	51882755	4720	4720	4720	4720	206
580	20241022	103700	50910435	4720	4720	4720	4720	0
581	20241022	103600	50910435	4720	4720	4720	4720	105
582	20241022	103500	50414835	4715	4715	4715	4715	0
583	20241022	103400	50414835	4715	4715	4715	4715	0
584	20241022	103300	50414835	4715	4715	4715	4715	0
585	20241022	103200	50414835	4715	4715	4715	4715	1
586	20241022	103100	50410120	4720	4720	4720	4720	0
587	20241022	103000	50410120	4720	4720	4720	4720	5
588	20241022	102900	50386520	4720	4720	4720	4720	0
589	20241022	102800	50386520	4720	4720	4720	4720	554
590	20241022	102700	47771640	4730	4730	4730	4730	0
591	20241022	102600	47771640	4730	4730	4730	4730	899
592	20241022	102500	43519370	4725	4725	4725	4725	100
593	20241022	102400	43046870	4720	4720	4720	4720	15
594	20241022	102300	42976070	4730	4730	4730	4730	0
595	20241022	102200	42976070	4730	4720	4730	4720	72
596	20241022	102100	42635790	4720	4720	4720	4720	4
597	20241022	102000	42616910	4715	4715	4715	4715	0
598	20241022	101900	42616910	4715	4715	4715	4715	0
599	20241022	101800	42616910	4715	4715	4715	4715	0
600	20241022	101700	42616910	4715	4720	4720	4715	516
601	20241022	101600	40183485	4730	4730	4730	4730	1
602	20241022	101500	40178755	4730	4730	4730	4730	28
603	20241022	101400	40046315	4730	4720	4730	4715	868
604	20241022	101300	35951730	4730	4730	4730	4730	0
605	20241022	101200	35951730	4730	4730	4730	4730	10
606	20241022	101100	35904430	4730	4730	4730	4730	0
607	20241022	101000	35904430	4730	4730	4730	4730	0
608	20241022	100900	35904430	4730	4730	4730	4730	0
609	20241022	100800	35904430	4730	4730	4730	4730	0
610	20241022	100700	35904430	4730	4730	4730	4730	5
611	20241022	100600	35880780	4730	4720	4730	4720	21
612	20241022	100500	35781650	4720	4720	4720	4720	70
613	20241022	100400	35451250	4730	4730	4730	4730	0
614	20241022	100300	35451250	4730	4730	4730	4730	0
615	20241022	100200	35451250	4730	4720	4730	4720	1001
616	20241022	100100	30726520	4730	4730	4730	4730	0
617	20241022	100000	30726520	4730	4730	4730	4730	0
618	20241022	095900	30726520	4730	4730	4730	4730	0
619	20241022	095800	30726520	4730	4735	4735	4730	101
620	20241022	095700	30248765	4735	4735	4735	4735	20
621	20241022	095600	30154065	4735	4735	4735	4735	10
622	20241022	095500	30106715	4735	4735	4735	4735	0
623	20241022	095400	30106715	4735	4735	4735	4735	0
624	20241022	095300	30106715	4735	4735	4735	4735	0
625	20241022	095200	30106715	4735	4735	4735	4735	200
626	20241022	095100	29159715	4725	4725	4725	4725	7
627	20241022	095000	29126640	4725	4725	4725	4725	0
628	20241022	094900	29126640	4725	4725	4725	4725	1
629	20241022	094800	29121915	4720	4720	4720	4720	70
630	20241022	094700	28791515	4730	4725	4730	4725	180
631	20241022	094600	27940265	4745	4745	4745	4745	0
632	20241022	094500	27940265	4745	4735	4745	4730	990
633	20241022	094400	23257530	4730	4730	4735	4730	618
634	20241022	094300	20334350	4735	4745	4745	4735	168
635	20241022	094200	19538805	4750	4750	4750	4750	2
636	20241022	094100	19529305	4735	4750	4750	4735	2653
637	20241022	094000	6959160	4745	4745	4745	4745	0
638	20241022	093900	6959160	4745	4750	4750	4745	320
639	20241022	093800	5440740	4750	4750	4750	4750	0
640	20241022	093700	5440740	4750	4750	4750	4750	0
641	20241022	093600	5440740	4750	4760	4760	4750	255
642	20241022	093500	4229330	4760	4760	4760	4760	10
643	20241022	093400	4181730	4760	4760	4760	4760	20
644	20241022	093300	4086530	4760	4755	4760	4755	21
645	20241022	093200	3986670	4760	4760	4760	4760	0
646	20241022	093100	3986670	4760	4760	4760	4760	0
647	20241022	093000	3986670	4760	4760	4760	4760	65
648	20241022	092900	3677270	4760	4760	4760	4760	0
649	20241022	092800	3677270	4760	4765	4765	4760	318
650	20241022	092700	2163585	4765	4765	4765	4765	100
651	20241022	092600	1687085	4765	4765	4765	4765	0
652	20241022	092500	1687085	4765	4765	4765	4765	6
653	20241022	092400	1658495	4770	4770	4770	4770	0
654	20241022	092300	1658495	4770	4770	4770	4770	23
655	20241022	092200	1548785	4770	4770	4770	4770	7
656	20241022	092100	1515395	4770	4770	4770	4770	27
657	20241022	092000	1386605	4770	4770	4770	4770	0
658	20241022	091900	1386605	4770	4765	4770	4765	5
659	20241022	091800	1362775	4770	4770	4770	4770	0
660	20241022	091700	1362775	4770	4770	4770	4770	0
661	20241022	091600	1362775	4770	4785	4785	4770	51
662	20241022	091500	1119070	4775	4775	4775	4775	1
663	20241022	091400	1114295	4780	4785	4785	4780	23
664	20241022	091300	1004275	4785	4785	4785	4785	4
665	20241022	091200	985135	4785	4785	4785	4785	2
666	20241022	091100	975565	4790	4790	4790	4790	0
667	20241022	091000	975565	4790	4790	4790	4790	0
668	20241022	090900	975565	4790	4785	4790	4785	52
669	20241022	090800	726490	4785	4790	4790	4785	8
670	20241022	090700	688180	4790	4790	4790	4790	10
671	20241022	090600	640280	4790	4790	4790	4790	0
672	20241022	090500	640280	4790	4790	4790	4790	5
673	20241022	090400	616330	4790	4790	4790	4790	0
674	20241022	090300	616330	4790	4790	4790	4790	50
675	20241022	090200	376830	4770	4770	4770	4770	0
676	20241022	090100	376830	4770	4770	4770	4770	0
677	20241022	090000	376830	4770	4770	4770	4770	79