KissMeData/225530/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204800	63707975	4470	4470	4470	4470	120
3	20241004	204700	63707975	4470	4470	4470	4470	0
4	20241004	204600	63707975	4470	4470	4470	4470	0
5	20241004	204500	63707975	4470	4470	4470	4470	0
6	20241004	204400	63707975	4470	4470	4470	4470	0
7	20241004	204300	63707975	4470	4470	4470	4470	0
8	20241004	204200	63707975	4470	4470	4470	4470	0
9	20241004	204100	63707975	4470	4470	4470	4470	0
10	20241004	204000	63707975	4470	4470	4470	4470	0
11	20241004	203900	63707975	4470	4470	4470	4470	0
12	20241004	203800	63707975	4470	4470	4470	4470	0
13	20241004	203700	63707975	4470	4470	4470	4470	0
14	20241004	203600	63707975	4470	4470	4470	4470	0
15	20241004	203500	63707975	4470	4470	4470	4470	0
16	20241004	203400	63707975	4470	4470	4470	4470	0
17	20241004	203300	63707975	4470	4470	4470	4470	0
18	20241004	203200	63707975	4470	4470	4470	4470	0
19	20241004	203100	63707975	4470	4470	4470	4470	0
20	20241004	203000	63707975	4470	4470	4470	4470	0
21	20241004	202900	63707975	4470	4470	4470	4470	0
22	20241004	202800	63707975	4470	4470	4470	4470	0
23	20241004	202700	63707975	4470	4470	4470	4470	0
24	20241004	202600	63707975	4470	4470	4470	4470	0
25	20241004	202500	63707975	4470	4470	4470	4470	0
26	20241004	202400	63707975	4470	4470	4470	4470	0
27	20241004	202300	63707975	4470	4470	4470	4470	0
28	20241004	202200	63707975	4470	4470	4470	4470	0
29	20241004	202100	63707975	4470	4470	4470	4470	0
30	20241004	202000	63707975	4470	4470	4470	4470	0
31	20241004	201900	63707975	4470	4470	4470	4470	0
32	20241004	201800	63707975	4470	4470	4470	4470	120
33	20241004	201700	63707975	4470	4470	4470	4470	0
34	20241004	201600	63707975	4470	4470	4470	4470	0
35	20241004	201500	63707975	4470	4470	4470	4470	0
36	20241004	201400	63707975	4470	4470	4470	4470	0
37	20241004	201300	63707975	4470	4470	4470	4470	0
38	20241004	201200	63707975	4470	4470	4470	4470	0
39	20241004	201100	63707975	4470	4470	4470	4470	0
40	20241004	201000	63707975	4470	4470	4470	4470	0
41	20241004	200900	63707975	4470	4470	4470	4470	0
42	20241004	200800	63707975	4470	4470	4470	4470	0
43	20241004	200700	63707975	4470	4470	4470	4470	0
44	20241004	200600	63707975	4470	4470	4470	4470	0
45	20241004	200500	63707975	4470	4470	4470	4470	0
46	20241004	200400	63707975	4470	4470	4470	4470	0
47	20241004	200300	63707975	4470	4470	4470	4470	0
48	20241004	200200	63707975	4470	4470	4470	4470	0
49	20241004	200100	63707975	4470	4470	4470	4470	0
50	20241004	200000	63707975	4470	4470	4470	4470	0
51	20241004	195900	63707975	4470	4470	4470	4470	0
52	20241004	195800	63707975	4470	4470	4470	4470	0
53	20241004	195700	63707975	4470	4470	4470	4470	0
54	20241004	195600	63707975	4470	4470	4470	4470	0
55	20241004	195500	63707975	4470	4470	4470	4470	0
56	20241004	195400	63707975	4470	4470	4470	4470	0
57	20241004	195300	63707975	4470	4470	4470	4470	0
58	20241004	195200	63707975	4470	4470	4470	4470	0
59	20241004	195100	63707975	4470	4470	4470	4470	0
60	20241004	195000	63707975	4470	4470	4470	4470	0
61	20241004	194900	63707975	4470	4470	4470	4470	0
62	20241004	194800	63707975	4470	4470	4470	4470	120
63	20241004	194700	63707975	4470	4470	4470	4470	0
64	20241004	194600	63707975	4470	4470	4470	4470	0
65	20241004	194500	63707975	4470	4470	4470	4470	0
66	20241004	194400	63707975	4470	4470	4470	4470	0
67	20241004	194300	63707975	4470	4470	4470	4470	0
68	20241004	194200	63707975	4470	4470	4470	4470	0
69	20241004	194100	63707975	4470	4470	4470	4470	0
70	20241004	194000	63707975	4470	4470	4470	4470	0
71	20241004	193900	63707975	4470	4470	4470	4470	0
72	20241004	193800	63707975	4470	4470	4470	4470	0
73	20241004	193700	63707975	4470	4470	4470	4470	0
74	20241004	193600	63707975	4470	4470	4470	4470	0
75	20241004	193500	63707975	4470	4470	4470	4470	0
76	20241004	193400	63707975	4470	4470	4470	4470	0
77	20241004	193300	63707975	4470	4470	4470	4470	0
78	20241004	193200	63707975	4470	4470	4470	4470	0
79	20241004	193100	63707975	4470	4470	4470	4470	0
80	20241004	193000	63707975	4470	4470	4470	4470	0
81	20241004	192900	63707975	4470	4470	4470	4470	0
82	20241004	192800	63707975	4470	4470	4470	4470	0
83	20241004	192700	63707975	4470	4470	4470	4470	0
84	20241004	192600	63707975	4470	4470	4470	4470	0
85	20241004	192500	63707975	4470	4470	4470	4470	0
86	20241004	192400	63707975	4470	4470	4470	4470	0
87	20241004	192300	63707975	4470	4470	4470	4470	0
88	20241004	192200	63707975	4470	4470	4470	4470	0
89	20241004	192100	63707975	4470	4470	4470	4470	0
90	20241004	192000	63707975	4470	4470	4470	4470	0
91	20241004	191900	63707975	4470	4470	4470	4470	0
92	20241004	191800	63707975	4470	4470	4470	4470	120
93	20241004	191700	63707975	4470	4470	4470	4470	0
94	20241004	191600	63707975	4470	4470	4470	4470	0
95	20241004	191500	63707975	4470	4470	4470	4470	0
96	20241004	191400	63707975	4470	4470	4470	4470	0
97	20241004	191300	63707975	4470	4470	4470	4470	0
98	20241004	191200	63707975	4470	4470	4470	4470	0
99	20241004	191100	63707975	4470	4470	4470	4470	0
100	20241004	191000	63707975	4470	4470	4470	4470	0
101	20241004	190900	63707975	4470	4470	4470	4470	0
102	20241004	190800	63707975	4470	4470	4470	4470	0
103	20241004	190700	63707975	4470	4470	4470	4470	0
104	20241004	190600	63707975	4470	4470	4470	4470	0
105	20241004	190500	63707975	4470	4470	4470	4470	0
106	20241004	190400	63707975	4470	4470	4470	4470	0
107	20241004	190300	63707975	4470	4470	4470	4470	0
108	20241004	190200	63707975	4470	4470	4470	4470	0
109	20241004	190100	63707975	4470	4470	4470	4470	0
110	20241004	190000	63707975	4470	4470	4470	4470	0
111	20241004	185900	63707975	4470	4470	4470	4470	0
112	20241004	185800	63707975	4470	4470	4470	4470	0
113	20241004	185700	63707975	4470	4470	4470	4470	0
114	20241004	185600	63707975	4470	4470	4470	4470	0
115	20241004	185500	63707975	4470	4470	4470	4470	0
116	20241004	185400	63707975	4470	4470	4470	4470	0
117	20241004	185300	63707975	4470	4470	4470	4470	0
118	20241004	185200	63707975	4470	4470	4470	4470	0
119	20241004	185100	63707975	4470	4470	4470	4470	0
120	20241004	185000	63707975	4470	4470	4470	4470	0
121	20241004	184900	63707975	4470	4470	4470	4470	0
122	20241004	184800	63707975	4470	4470	4470	4470	120
123	20241004	184700	63707975	4470	4470	4470	4470	0
124	20241004	184600	63707975	4470	4470	4470	4470	0
125	20241004	184500	63707975	4470	4470	4470	4470	0
126	20241004	184400	63707975	4470	4470	4470	4470	0
127	20241004	184300	63707975	4470	4470	4470	4470	0
128	20241004	184200	63707975	4470	4470	4470	4470	0
129	20241004	184100	63707975	4470	4470	4470	4470	0
130	20241004	184000	63707975	4470	4470	4470	4470	0
131	20241004	183900	63707975	4470	4470	4470	4470	0
132	20241004	183800	63707975	4470	4470	4470	4470	0
133	20241004	183700	63707975	4470	4470	4470	4470	0
134	20241004	183600	63707975	4470	4470	4470	4470	0
135	20241004	183500	63707975	4470	4470	4470	4470	0
136	20241004	183400	63707975	4470	4470	4470	4470	0
137	20241004	183300	63707975	4470	4470	4470	4470	0
138	20241004	183200	63707975	4470	4470	4470	4470	0
139	20241004	183100	63707975	4470	4470	4470	4470	0
140	20241004	183000	63707975	4470	4470	4470	4470	0
141	20241004	182900	63707975	4470	4470	4470	4470	0
142	20241004	182800	63707975	4470	4470	4470	4470	0
143	20241004	182700	63707975	4470	4470	4470	4470	0
144	20241004	182600	63707975	4470	4470	4470	4470	0
145	20241004	182500	63707975	4470	4470	4470	4470	0
146	20241004	182400	63707975	4470	4470	4470	4470	0
147	20241004	182300	63707975	4470	4470	4470	4470	0
148	20241004	182200	63707975	4470	4470	4470	4470	0
149	20241004	182100	63707975	4470	4470	4470	4470	0
150	20241004	182000	63707975	4470	4470	4470	4470	0
151	20241004	181900	63707975	4470	4470	4470	4470	0
152	20241004	181800	63707975	4470	4470	4470	4470	120
153	20241004	181700	63707975	4470	4470	4470	4470	0
154	20241004	181600	63707975	4470	4470	4470	4470	0
155	20241004	181500	63707975	4470	4470	4470	4470	0
156	20241004	181400	63707975	4470	4470	4470	4470	0
157	20241004	181300	63707975	4470	4470	4470	4470	0
158	20241004	181200	63707975	4470	4470	4470	4470	0
159	20241004	181100	63707975	4470	4470	4470	4470	0
160	20241004	181000	63707975	4470	4470	4470	4470	0
161	20241004	180900	63707975	4470	4470	4470	4470	0
162	20241004	180800	63707975	4470	4470	4470	4470	0
163	20241004	180700	63707975	4470	4470	4470	4470	0
164	20241004	180600	63707975	4470	4470	4470	4470	0
165	20241004	180500	63707975	4470	4470	4470	4470	0
166	20241004	180400	63707975	4470	4470	4470	4470	0
167	20241004	180300	63707975	4470	4470	4470	4470	0
168	20241004	180200	63707975	4470	4470	4470	4470	0
169	20241004	180100	63707975	4470	4470	4470	4470	0
170	20241004	180000	63707975	4470	4470	4470	4470	0
171	20241004	175900	63707975	4470	4470	4470	4470	0
172	20241004	175800	63707975	4470	4470	4470	4470	0
173	20241004	175700	63707975	4470	4470	4470	4470	0
174	20241004	175600	63707975	4470	4470	4470	4470	0
175	20241004	175500	63707975	4470	4470	4470	4470	0
176	20241004	175400	63707975	4470	4470	4470	4470	0
177	20241004	175300	63707975	4470	4470	4470	4470	0
178	20241004	175200	63707975	4470	4470	4470	4470	0
179	20241004	175100	63707975	4470	4470	4470	4470	0
180	20241004	175000	63707975	4470	4470	4470	4470	0
181	20241004	174900	63707975	4470	4470	4470	4470	0
182	20241004	174800	63707975	4470	4470	4470	4470	120
183	20241004	174700	63707975	4470	4470	4470	4470	0
184	20241004	174600	63707975	4470	4470	4470	4470	0
185	20241004	174500	63707975	4470	4470	4470	4470	0
186	20241004	174400	63707975	4470	4470	4470	4470	0
187	20241004	174300	63707975	4470	4470	4470	4470	0
188	20241004	174200	63707975	4470	4470	4470	4470	0
189	20241004	174100	63707975	4470	4470	4470	4470	0
190	20241004	174000	63707975	4470	4470	4470	4470	0
191	20241004	173900	63707975	4470	4470	4470	4470	0
192	20241004	173800	63707975	4470	4470	4470	4470	0
193	20241004	173700	63707975	4470	4470	4470	4470	0
194	20241004	173600	63707975	4470	4470	4470	4470	0
195	20241004	173500	63707975	4470	4470	4470	4470	0
196	20241004	173400	63707975	4470	4470	4470	4470	0
197	20241004	173300	63707975	4470	4470	4470	4470	0
198	20241004	173200	63707975	4470	4470	4470	4470	0
199	20241004	173100	63707975	4470	4470	4470	4470	0
200	20241004	173000	63707975	4470	4470	4470	4470	0
201	20241004	172900	63707975	4470	4470	4470	4470	0
202	20241004	172800	63707975	4470	4470	4470	4470	0
203	20241004	172700	63707975	4470	4470	4470	4470	0
204	20241004	172600	63707975	4470	4470	4470	4470	0
205	20241004	172500	63707975	4470	4470	4470	4470	0
206	20241004	172400	63707975	4470	4470	4470	4470	0
207	20241004	172300	63707975	4470	4470	4470	4470	0
208	20241004	172200	63707975	4470	4470	4470	4470	0
209	20241004	172100	63707975	4470	4470	4470	4470	0
210	20241004	172000	63707975	4470	4470	4470	4470	0
211	20241004	171900	63707975	4470	4470	4470	4470	0
212	20241004	171800	63707975	4470	4470	4470	4470	120
213	20241004	171700	63707975	4470	4470	4470	4470	0
214	20241004	171600	63707975	4470	4470	4470	4470	0
215	20241004	171500	63707975	4470	4470	4470	4470	0
216	20241004	171400	63707975	4470	4470	4470	4470	0
217	20241004	171300	63707975	4470	4470	4470	4470	0
218	20241004	171200	63707975	4470	4470	4470	4470	0
219	20241004	171100	63707975	4470	4470	4470	4470	0
220	20241004	171000	63707975	4470	4470	4470	4470	0
221	20241004	170900	63707975	4470	4470	4470	4470	0
222	20241004	170800	63707975	4470	4470	4470	4470	0
223	20241004	170700	63707975	4470	4470	4470	4470	0
224	20241004	170600	63707975	4470	4470	4470	4470	0
225	20241004	170500	63707975	4470	4470	4470	4470	0
226	20241004	170400	63707975	4470	4470	4470	4470	0
227	20241004	170300	63707975	4470	4470	4470	4470	0
228	20241004	170200	63707975	4470	4470	4470	4470	0
229	20241004	170100	63707975	4470	4470	4470	4470	0
230	20241004	170000	63707975	4470	4470	4470	4470	0
231	20241004	165900	63707975	4470	4470	4470	4470	0
232	20241004	165800	63707975	4470	4470	4470	4470	0
233	20241004	165700	63707975	4470	4470	4470	4470	0
234	20241004	165600	63707975	4470	4470	4470	4470	0
235	20241004	165500	63707975	4470	4470	4470	4470	0
236	20241004	165400	63707975	4470	4470	4470	4470	0
237	20241004	165300	63707975	4470	4470	4470	4470	0
238	20241004	165200	63707975	4470	4470	4470	4470	0
239	20241004	165100	63707975	4470	4470	4470	4470	0
240	20241004	165000	63707975	4470	4470	4470	4470	0
241	20241004	164900	63707975	4470	4470	4470	4470	0
242	20241004	164800	63707975	4470	4470	4470	4470	120
243	20241004	164700	63707975	4470	4470	4470	4470	0
244	20241004	164600	63707975	4470	4470	4470	4470	0
245	20241004	164500	63707975	4470	4470	4470	4470	0
246	20241004	164400	63707975	4470	4470	4470	4470	0
247	20241004	164300	63707975	4470	4470	4470	4470	0
248	20241004	164200	63707975	4470	4470	4470	4470	0
249	20241004	164100	63707975	4470	4470	4470	4470	0
250	20241004	164000	63707975	4470	4470	4470	4470	0
251	20241004	163900	63707975	4470	4470	4470	4470	0
252	20241004	163800	63707975	4470	4470	4470	4470	0
253	20241004	163700	63707975	4470	4470	4470	4470	0
254	20241004	163600	63707975	4470	4470	4470	4470	0
255	20241004	163500	63707975	4470	4470	4470	4470	0
256	20241004	163400	63707975	4470	4470	4470	4470	0
257	20241004	163300	63707975	4470	4470	4470	4470	0
258	20241004	163200	63707975	4470	4470	4470	4470	0
259	20241004	163100	63707975	4470	4470	4470	4470	0
260	20241004	163000	63707975	4470	4470	4470	4470	0
261	20241004	162900	63707975	4470	4470	4470	4470	0
262	20241004	162800	63707975	4470	4470	4470	4470	0
263	20241004	162700	63707975	4470	4470	4470	4470	0
264	20241004	162600	63707975	4470	4470	4470	4470	0
265	20241004	162500	63707975	4470	4470	4470	4470	0
266	20241004	162400	63707975	4470	4470	4470	4470	0
267	20241004	162300	63707975	4470	4470	4470	4470	0
268	20241004	162200	63707975	4470	4470	4470	4470	0
269	20241004	162100	63707975	4470	4470	4470	4470	0
270	20241004	162000	63707975	4470	4470	4470	4470	0
271	20241004	161900	63707975	4470	4470	4470	4470	0
272	20241004	161800	63707975	4470	4470	4470	4470	120
273	20241004	161700	63707975	4470	4470	4470	4470	0
274	20241004	161600	63707975	4470	4470	4470	4470	0
275	20241004	161500	63707975	4470	4470	4470	4470	0
276	20241004	161400	63707975	4470	4470	4470	4470	0
277	20241004	161300	63707975	4470	4470	4470	4470	0
278	20241004	161200	63707975	4470	4470	4470	4470	0
279	20241004	161100	63707975	4470	4470	4470	4470	0
280	20241004	161000	63707975	4470	4470	4470	4470	0
281	20241004	160900	63707975	4470	4470	4470	4470	0
282	20241004	160800	63707975	4470	4470	4470	4470	0
283	20241004	160700	63707975	4470	4470	4470	4470	0
284	20241004	160600	63707975	4470	4470	4470	4470	0
285	20241004	160500	63707975	4470	4470	4470	4470	0
286	20241004	160400	63707975	4470	4470	4470	4470	0
287	20241004	160300	63707975	4470	4470	4470	4470	0
288	20241004	160200	63707975	4470	4470	4470	4470	0
289	20241004	160100	63707975	4470	4470	4470	4470	0
290	20241004	160000	63707975	4470	4470	4470	4470	0
291	20241004	155900	63707975	4470	4470	4470	4470	0
292	20241004	155800	63707975	4470	4470	4470	4470	0
293	20241004	155700	63707975	4470	4470	4470	4470	0
294	20241004	155600	63707975	4470	4470	4470	4470	0
295	20241004	155500	63707975	4470	4470	4470	4470	0
296	20241004	155400	63707975	4470	4470	4470	4470	0
297	20241004	155300	63707975	4470	4470	4470	4470	0
298	20241004	155200	63707975	4470	4470	4470	4470	0
299	20241004	155100	63707975	4470	4470	4470	4470	0
300	20241004	155000	63707975	4470	4470	4470	4470	0
301	20241004	154900	63707975	4470	4470	4470	4470	0
302	20241004	154800	63707975	4470	4470	4470	4470	120
303	20241004	154700	63707975	4470	4470	4470	4470	0
304	20241004	154600	63707975	4470	4470	4470	4470	0
305	20241004	154500	63707975	4470	4470	4470	4470	0
306	20241004	154400	63707975	4470	4470	4470	4470	0
307	20241004	154300	63707975	4470	4470	4470	4470	0
308	20241004	154200	63707975	4470	4470	4470	4470	0
309	20241004	154100	63707975	4470	4470	4470	4470	0
310	20241004	154000	63707975	4470	4470	4470	4470	0
311	20241004	153900	63707975	4470	4470	4470	4470	0
312	20241004	153800	63707975	4470	4470	4470	4470	0
313	20241004	153700	63707975	4470	4470	4470	4470	0
314	20241004	153600	63707975	4470	4470	4470	4470	0
315	20241004	153500	63707975	4470	4470	4470	4470	0
316	20241004	153400	63707975	4470	4470	4470	4470	0
317	20241004	153300	63707975	4470	4470	4470	4470	0
318	20241004	153200	63707975	4470	4470	4470	4470	0
319	20241004	153100	63707975	4470	4470	4470	4470	0
320	20241004	153000	63707975	4470	4470	4470	4470	120
321	20241004	152900	63171575	4470	4470	4470	4470	0
322	20241004	152800	63171575	4470	4470	4470	4470	0
323	20241004	152700	63171575	4470	4470	4470	4470	0
324	20241004	152600	63171575	4470	4470	4470	4470	0
325	20241004	152500	63171575	4470	4470	4470	4470	0
326	20241004	152400	63171575	4470	4470	4470	4470	0
327	20241004	152300	63171575	4470	4470	4470	4470	0
328	20241004	152200	63171575	4470	4470	4470	4470	0
329	20241004	152100	63171575	4470	4470	4470	4470	0
330	20241004	152000	63171575	4470	4470	4470	4470	0
331	20241004	151900	63171575	4470	4470	4470	4470	3
332	20241004	151800	63158165	4470	4470	4470	4470	0
333	20241004	151700	63158165	4470	4470	4470	4470	0
334	20241004	151600	63158165	4470	4470	4470	4470	0
335	20241004	151500	63158165	4470	4470	4470	4470	0
336	20241004	151400	63158165	4470	4470	4470	4470	0
337	20241004	151300	63158165	4470	4470	4470	4470	0
338	20241004	151200	63158165	4470	4470	4470	4470	0
339	20241004	151100	63158165	4470	4470	4470	4470	2
340	20241004	151000	63149225	4455	4455	4455	4455	0
341	20241004	150900	63149225	4455	4455	4455	4455	0
342	20241004	150800	63149225	4455	4455	4455	4455	0
343	20241004	150700	63149225	4455	4455	4455	4455	0
344	20241004	150600	63149225	4455	4455	4455	4455	0
345	20241004	150500	63149225	4455	4455	4455	4455	0
346	20241004	150400	63149225	4455	4455	4455	4455	0
347	20241004	150300	63149225	4455	4455	4455	4455	0
348	20241004	150200	63149225	4455	4455	4455	4455	0
349	20241004	150100	63149225	4455	4455	4455	4455	0
350	20241004	150000	63149225	4455	4455	4455	4455	0
351	20241004	145900	63149225	4455	4455	4455	4455	0
352	20241004	145800	63149225	4455	4455	4455	4455	0
353	20241004	145700	63149225	4455	4455	4455	4455	0
354	20241004	145600	63149225	4455	4455	4455	4455	0
355	20241004	145500	63149225	4455	4460	4460	4455	500
356	20241004	145400	60920935	4460	4460	4460	4460	0
357	20241004	145300	60920935	4460	4460	4460	4460	0
358	20241004	145200	60920935	4460	4460	4460	4460	0
359	20241004	145100	60920935	4460	4460	4460	4460	0
360	20241004	145000	60920935	4460	4460	4460	4460	0
361	20241004	144900	60920935	4460	4475	4475	4460	670
362	20241004	144800	57931940	4480	4480	4480	4480	0
363	20241004	144700	57931940	4480	4480	4480	4480	0
364	20241004	144600	57931940	4480	4480	4480	4480	30
365	20241004	144500	57797540	4480	4480	4480	4480	0
366	20241004	144400	57797540	4480	4480	4480	4480	0
367	20241004	144300	57797540	4480	4480	4480	4480	0
368	20241004	144200	57797540	4480	4480	4480	4480	0
369	20241004	144100	57797540	4480	4480	4480	4480	0
370	20241004	144000	57797540	4480	4480	4480	4480	0
371	20241004	143900	57797540	4480	4480	4480	4480	0
372	20241004	143800	57797540	4480	4480	4480	4480	0
373	20241004	143700	57797540	4480	4480	4480	4480	31
374	20241004	143600	57658660	4465	4465	4465	4465	0
375	20241004	143500	57658660	4465	4465	4465	4465	0
376	20241004	143400	57658660	4465	4465	4465	4465	0
377	20241004	143300	57658660	4465	4465	4465	4465	0
378	20241004	143200	57658660	4465	4465	4465	4465	0
379	20241004	143100	57658660	4465	4465	4465	4465	0
380	20241004	143000	57658660	4465	4465	4465	4465	0
381	20241004	142900	57658660	4465	4465	4465	4465	0
382	20241004	142800	57658660	4465	4465	4465	4465	0
383	20241004	142700	57658660	4465	4465	4465	4465	0
384	20241004	142600	57658660	4465	4465	4465	4465	100
385	20241004	142500	57212160	4465	4470	4470	4465	300
386	20241004	142400	55872650	4470	4470	4470	4470	0
387	20241004	142300	55872650	4470	4470	4470	4470	0
388	20241004	142200	55872650	4470	4485	4485	4470	1000
389	20241004	142100	51398750	4490	4490	4490	4490	0
390	20241004	142000	51398750	4490	4490	4490	4490	0
391	20241004	141900	51398750	4490	4490	4490	4490	0
392	20241004	141800	51398750	4490	4490	4490	4490	0
393	20241004	141700	51398750	4490	4490	4490	4490	0
394	20241004	141600	51398750	4490	4490	4490	4490	0
395	20241004	141500	51398750	4490	4490	4490	4490	0
396	20241004	141400	51398750	4490	4490	4490	4490	0
397	20241004	141300	51398750	4490	4490	4490	4490	0
398	20241004	141200	51398750	4490	4490	4490	4490	0
399	20241004	141100	51398750	4490	4490	4490	4490	0
400	20241004	141000	51398750	4490	4490	4490	4490	0
401	20241004	140900	51398750	4490	4490	4490	4490	0
402	20241004	140800	51398750	4490	4490	4490	4490	5
403	20241004	140700	51376300	4490	4490	4490	4490	0
404	20241004	140600	51376300	4490	4490	4490	4490	0
405	20241004	140500	51376300	4490	4490	4490	4490	1
406	20241004	140400	51371810	4490	4490	4490	4490	0
407	20241004	140300	51371810	4490	4490	4490	4490	0
408	20241004	140200	51371810	4490	4490	4490	4490	0
409	20241004	140100	51371810	4490	4490	4490	4490	0
410	20241004	140000	51371810	4490	4490	4490	4490	0
411	20241004	135900	51371810	4490	4490	4490	4490	0
412	20241004	135800	51371810	4490	4490	4490	4490	0
413	20241004	135700	51371810	4490	4490	4490	4490	0
414	20241004	135600	51371810	4490	4490	4490	4490	0
415	20241004	135500	51371810	4490	4490	4490	4490	0
416	20241004	135400	51371810	4490	4490	4490	4490	0
417	20241004	135300	51371810	4490	4490	4490	4490	0
418	20241004	135200	51371810	4490	4490	4490	4490	0
419	20241004	135100	51371810	4490	4490	4490	4490	0
420	20241004	135000	51371810	4490	4490	4490	4490	4
421	20241004	134900	51353850	4490	4490	4490	4490	0
422	20241004	134800	51353850	4490	4490	4490	4490	0
423	20241004	134700	51353850	4490	4490	4490	4490	0
424	20241004	134600	51353850	4490	4490	4490	4490	0
425	20241004	134500	51353850	4490	4490	4490	4490	1
426	20241004	134400	51349360	4480	4480	4480	4480	0
427	20241004	134300	51349360	4480	4480	4480	4480	0
428	20241004	134200	51349360	4480	4480	4480	4480	0
429	20241004	134100	51349360	4480	4480	4480	4480	0
430	20241004	134000	51349360	4480	4480	4480	4480	0
431	20241004	133900	51349360	4480	4480	4480	4480	0
432	20241004	133800	51349360	4480	4480	4480	4480	0
433	20241004	133700	51349360	4480	4480	4480	4480	0
434	20241004	133600	51349360	4480	4485	4485	4480	19
435	20241004	133500	51264205	4490	4490	4490	4490	1
436	20241004	133400	51259715	4495	4495	4495	4495	0
437	20241004	133300	51259715	4495	4495	4495	4495	0
438	20241004	133200	51259715	4495	4495	4495	4495	0
439	20241004	133100	51259715	4495	4495	4495	4495	1
440	20241004	133000	51255220	4480	4480	4480	4480	0
441	20241004	132900	51255220	4480	4480	4480	4480	0
442	20241004	132800	51255220	4480	4480	4480	4480	0
443	20241004	132700	51255220	4480	4480	4480	4480	0
444	20241004	132600	51255220	4480	4480	4480	4480	0
445	20241004	132500	51255220	4480	4480	4480	4480	0
446	20241004	132400	51255220	4480	4480	4480	4480	0
447	20241004	132300	51255220	4480	4480	4480	4480	0
448	20241004	132200	51255220	4480	4480	4480	4480	0
449	20241004	132100	51255220	4480	4480	4480	4480	0
450	20241004	132000	51255220	4480	4480	4480	4480	0
451	20241004	131900	51255220	4480	4485	4485	4480	400
452	20241004	131800	49462400	4485	4485	4485	4485	0
453	20241004	131700	49462400	4485	4485	4485	4485	0
454	20241004	131600	49462400	4485	4485	4485	4485	0
455	20241004	131500	49462400	4485	4485	4485	4485	0
456	20241004	131400	49462400	4485	4485	4485	4485	0
457	20241004	131300	49462400	4485	4495	4495	4485	1479
458	20241004	131200	42821735	4495	4495	4495	4495	0
459	20241004	131100	42821735	4495	4500	4500	4495	10
460	20241004	131000	42776770	4505	4505	4505	4505	0
461	20241004	130900	42776770	4505	4505	4505	4505	0
462	20241004	130800	42776770	4505	4505	4505	4505	0
463	20241004	130700	42776770	4505	4505	4505	4505	0
464	20241004	130600	42776770	4505	4505	4505	4505	0
465	20241004	130500	42776770	4505	4505	4505	4505	0
466	20241004	130400	42776770	4505	4505	4505	4505	0
467	20241004	130300	42776770	4505	4505	4505	4505	0
468	20241004	130200	42776770	4505	4505	4505	4505	0
469	20241004	130100	42776770	4505	4505	4505	4505	0
470	20241004	130000	42776770	4505	4505	4505	4505	0
471	20241004	125900	42776770	4505	4505	4505	4505	0
472	20241004	125800	42776770	4505	4505	4505	4505	0
473	20241004	125700	42776770	4505	4505	4505	4505	0
474	20241004	125600	42776770	4505	4505	4505	4495	521
475	20241004	125500	40431695	4505	4505	4505	4505	0
476	20241004	125400	40431695	4505	4505	4505	4505	0
477	20241004	125300	40431695	4505	4505	4505	4505	55
478	20241004	125200	40183920	4500	4500	4500	4500	0
479	20241004	125100	40183920	4500	4500	4500	4500	0
480	20241004	125000	40183920	4500	4500	4500	4500	0
481	20241004	124900	40183920	4500	4500	4500	4500	0
482	20241004	124800	40183920	4500	4500	4500	4500	0
483	20241004	124700	40183920	4500	4500	4500	4500	0
484	20241004	124600	40183920	4500	4500	4500	4500	293
485	20241004	124500	38865420	4505	4505	4505	4505	0
486	20241004	124400	38865420	4505	4505	4505	4505	3
487	20241004	124300	38851905	4505	4505	4505	4505	11
488	20241004	124200	38802350	4505	4505	4505	4505	0
489	20241004	124100	38802350	4505	4505	4505	4505	0
490	20241004	124000	38802350	4505	4505	4505	4505	0
491	20241004	123900	38802350	4505	4505	4505	4505	3
492	20241004	123800	38788835	4505	4505	4505	4505	5
493	20241004	123700	38766310	4505	4505	4505	4505	2
494	20241004	123600	38757300	4505	4505	4505	4505	1
495	20241004	123500	38752795	4505	4505	4505	4505	0
496	20241004	123400	38752795	4505	4505	4505	4505	1
497	20241004	123300	38748290	4505	4505	4505	4505	0
498	20241004	123200	38748290	4505	4505	4505	4505	0
499	20241004	123100	38748290	4505	4505	4505	4505	0
500	20241004	123000	38748290	4505	4505	4505	4505	0
501	20241004	122900	38748290	4505	4505	4505	4505	0
502	20241004	122800	38748290	4505	4505	4505	4505	0
503	20241004	122700	38748290	4505	4505	4505	4505	0
504	20241004	122600	38748290	4505	4505	4505	4500	1624
505	20241004	122500	31433875	4505	4505	4505	4505	0
506	20241004	122400	31433875	4505	4505	4505	4505	0
507	20241004	122300	31433875	4505	4505	4505	4505	0
508	20241004	122200	31433875	4505	4505	4505	4505	0
509	20241004	122100	31433875	4505	4505	4505	4505	0
510	20241004	122000	31433875	4505	4505	4505	4505	0
511	20241004	121900	31433875	4505	4505	4505	4505	0
512	20241004	121800	31433875	4505	4505	4505	4505	0
513	20241004	121700	31433875	4505	4505	4505	4505	0
514	20241004	121600	31433875	4505	4505	4505	4505	0
515	20241004	121500	31433875	4505	4505	4505	4505	0
516	20241004	121400	31433875	4505	4505	4505	4505	0
517	20241004	121300	31433875	4505	4505	4505	4505	0
518	20241004	121200	31433875	4505	4505	4505	4505	0
519	20241004	121100	31433875	4505	4505	4505	4505	0
520	20241004	121000	31433875	4505	4505	4505	4505	0
521	20241004	120900	31433875	4505	4505	4505	4505	0
522	20241004	120800	31433875	4505	4505	4505	4505	0
523	20241004	120700	31433875	4505	4505	4505	4505	0
524	20241004	120600	31433875	4505	4505	4505	4505	4
525	20241004	120500	31415855	4505	4505	4505	4505	0
526	20241004	120400	31415855	4505	4505	4505	4505	0
527	20241004	120300	31415855	4505	4505	4505	4505	0
528	20241004	120200	31415855	4505	4505	4505	4505	1
529	20241004	120100	31411350	4505	4505	4505	4505	5
530	20241004	120000	31388825	4500	4500	4500	4500	0
531	20241004	115900	31388825	4500	4500	4500	4500	0
532	20241004	115800	31388825	4500	4500	4500	4500	0
533	20241004	115700	31388825	4500	4500	4500	4500	0
534	20241004	115600	31388825	4500	4500	4500	4500	0
535	20241004	115500	31388825	4500	4500	4500	4500	1
536	20241004	115400	31384325	4505	4505	4505	4505	0
537	20241004	115300	31384325	4505	4505	4505	4505	0
538	20241004	115200	31384325	4505	4505	4505	4505	0
539	20241004	115100	31384325	4505	4505	4505	4505	0
540	20241004	115000	31384325	4505	4505	4505	4505	0
541	20241004	114900	31384325	4505	4505	4505	4505	0
542	20241004	114800	31384325	4505	4505	4505	4505	1
543	20241004	114700	31379820	4500	4500	4500	4500	0
544	20241004	114600	31379820	4500	4500	4500	4500	0
545	20241004	114500	31379820	4500	4500	4500	4500	0
546	20241004	114400	31379820	4500	4500	4500	4500	4
547	20241004	114300	31361820	4500	4500	4500	4500	0
548	20241004	114200	31361820	4500	4500	4500	4500	0
549	20241004	114100	31361820	4500	4500	4500	4500	90
550	20241004	114000	30956820	4500	4500	4500	4500	0
551	20241004	113900	30956820	4500	4500	4500	4500	300
552	20241004	113800	29606820	4505	4505	4505	4505	0
553	20241004	113700	29606820	4505	4505	4505	4505	0
554	20241004	113600	29606820	4505	4505	4505	4505	0
555	20241004	113500	29606820	4505	4505	4505	4505	11
556	20241004	113400	29557265	4505	4505	4505	4505	0
557	20241004	113300	29557265	4505	4505	4505	4505	0
558	20241004	113200	29557265	4505	4505	4505	4505	0
559	20241004	113100	29557265	4505	4505	4505	4505	20
560	20241004	113000	29467165	4505	4505	4505	4505	0
561	20241004	112900	29467165	4505	4505	4505	4505	0
562	20241004	112800	29467165	4505	4505	4505	4505	0
563	20241004	112700	29467165	4505	4505	4505	4505	0
564	20241004	112600	29467165	4505	4505	4505	4505	0
565	20241004	112500	29467165	4505	4505	4505	4505	0
566	20241004	112400	29467165	4505	4505	4505	4505	0
567	20241004	112300	29467165	4505	4505	4505	4505	1
568	20241004	112200	29462660	4505	4505	4505	4505	0
569	20241004	112100	29462660	4505	4505	4505	4505	0
570	20241004	112000	29462660	4505	4505	4505	4505	0
571	20241004	111900	29462660	4505	4505	4505	4505	20
572	20241004	111800	29372560	4505	4505	4505	4505	0
573	20241004	111700	29372560	4505	4505	4505	4505	0
574	20241004	111600	29372560	4505	4505	4505	4505	1
575	20241004	111500	29368055	4505	4505	4505	4505	22
576	20241004	111400	29268945	4505	4505	4505	4505	0
577	20241004	111300	29268945	4505	4505	4505	4505	0
578	20241004	111200	29268945	4505	4505	4505	4505	0
579	20241004	111100	29268945	4505	4505	4505	4505	0
580	20241004	111000	29268945	4505	4505	4505	4505	0
581	20241004	110900	29268945	4505	4505	4505	4505	5
582	20241004	110800	29246420	4505	4505	4505	4505	0
583	20241004	110700	29246420	4505	4505	4505	4505	0
584	20241004	110600	29246420	4505	4505	4505	4505	0
585	20241004	110500	29246420	4505	4505	4505	4505	0
586	20241004	110400	29246420	4505	4505	4505	4505	13
587	20241004	110300	29187855	4505	4505	4505	4505	28
588	20241004	110200	29061715	4510	4510	4510	4510	40
589	20241004	110100	28881315	4510	4510	4510	4510	0
590	20241004	110000	28881315	4510	4510	4510	4510	0
591	20241004	105900	28881315	4510	4510	4510	4510	0
592	20241004	105800	28881315	4510	4510	4510	4510	10
593	20241004	105700	28836215	4510	4510	4510	4510	0
594	20241004	105600	28836215	4510	4510	4510	4510	0
595	20241004	105500	28836215	4510	4510	4510	4510	0
596	20241004	105400	28836215	4510	4510	4510	4510	0
597	20241004	105300	28836215	4510	4510	4510	4510	10
598	20241004	105200	28791115	4510	4510	4510	4510	0
599	20241004	105100	28791115	4510	4510	4510	4510	0
600	20241004	105000	28791115	4510	4510	4510	4510	3
601	20241004	104900	28777585	4510	4510	4510	4510	5
602	20241004	104800	28755035	4510	4510	4510	4510	10
603	20241004	104700	28709935	4510	4510	4510	4510	0
604	20241004	104600	28709935	4510	4510	4510	4510	1
605	20241004	104500	28705425	4500	4500	4500	4500	0
606	20241004	104400	28705425	4500	4500	4500	4500	0
607	20241004	104300	28705425	4500	4500	4500	4500	0
608	20241004	104200	28705425	4500	4500	4500	4500	0
609	20241004	104100	28705425	4500	4500	4500	4500	0
610	20241004	104000	28705425	4500	4500	4500	4500	0
611	20241004	103900	28705425	4500	4500	4500	4500	0
612	20241004	103800	28705425	4500	4500	4500	4500	0
613	20241004	103700	28705425	4500	4500	4500	4500	0
614	20241004	103600	28705425	4500	4500	4500	4500	0
615	20241004	103500	28705425	4500	4500	4500	4500	0
616	20241004	103400	28705425	4500	4500	4500	4500	0
617	20241004	103300	28705425	4500	4500	4500	4500	0
618	20241004	103200	28705425	4500	4500	4500	4500	0
619	20241004	103100	28705425	4500	4500	4500	4500	0
620	20241004	103000	28705425	4500	4500	4500	4500	0
621	20241004	102900	28705425	4500	4500	4500	4500	0
622	20241004	102800	28705425	4500	4500	4500	4500	0
623	20241004	102700	28705425	4500	4500	4500	4500	0
624	20241004	102600	28705425	4500	4500	4500	4500	0
625	20241004	102500	28705425	4500	4500	4500	4500	0
626	20241004	102400	28705425	4500	4500	4500	4500	0
627	20241004	102300	28705425	4500	4500	4500	4500	0
628	20241004	102200	28705425	4500	4500	4500	4500	0
629	20241004	102100	28705425	4500	4510	4510	4500	160
630	20241004	102000	27985355	4515	4515	4515	4515	0
631	20241004	101900	27985355	4515	4515	4515	4515	11
632	20241004	101800	27935690	4515	4515	4515	4515	20
633	20241004	101700	27845390	4515	4515	4515	4515	1
634	20241004	101600	27840875	4515	4515	4515	4515	0
635	20241004	101500	27840875	4515	4515	4515	4515	0
636	20241004	101400	27840875	4515	4515	4515	4515	0
637	20241004	101300	27840875	4515	4515	4515	4515	0
638	20241004	101200	27840875	4515	4515	4515	4515	1
639	20241004	101100	27836360	4515	4515	4515	4515	0
640	20241004	101000	27836360	4515	4515	4515	4515	150
641	20241004	100900	27159110	4515	4515	4515	4515	0
642	20241004	100800	27159110	4515	4515	4515	4515	0
643	20241004	100700	27159110	4515	4515	4515	4515	0
644	20241004	100600	27159110	4515	4515	4515	4515	0
645	20241004	100500	27159110	4515	4515	4515	4515	0
646	20241004	100400	27159110	4515	4515	4515	4515	0
647	20241004	100300	27159110	4515	4515	4515	4515	0
648	20241004	100200	27159110	4515	4515	4515	4515	2
649	20241004	100100	27150080	4515	4515	4515	4515	0
650	20241004	100000	27150080	4515	4515	4515	4515	1
651	20241004	095900	27145565	4505	4505	4505	4505	0
652	20241004	095800	27145565	4505	4505	4505	4505	0
653	20241004	095700	27145565	4505	4505	4505	4505	0
654	20241004	095600	27145565	4505	4505	4505	4505	0
655	20241004	095500	27145565	4505	4505	4505	4505	0
656	20241004	095400	27145565	4505	4505	4505	4505	0
657	20241004	095300	27145565	4505	4505	4505	4505	0
658	20241004	095200	27145565	4505	4505	4505	4505	0
659	20241004	095100	27145565	4505	4505	4505	4505	0
660	20241004	095000	27145565	4505	4505	4505	4505	0
661	20241004	094900	27145565	4505	4505	4505	4505	0
662	20241004	094800	27145565	4505	4505	4505	4505	0
663	20241004	094700	27145565	4505	4515	4515	4505	1000
664	20241004	094600	22639455	4515	4515	4515	4515	0
665	20241004	094500	22639455	4515	4515	4515	4515	0
666	20241004	094400	22639455	4515	4515	4515	4515	4
667	20241004	094300	22621395	4515	4515	4515	4515	0
668	20241004	094200	22621395	4515	4515	4515	4515	4
669	20241004	094100	22603335	4500	4500	4500	4500	0
670	20241004	094000	22603335	4500	4500	4500	4500	0
671	20241004	093900	22603335	4500	4500	4500	4500	892
672	20241004	093800	18589335	4505	4505	4505	4505	0
673	20241004	093700	18589335	4505	4505	4505	4505	0
674	20241004	093600	18589335	4505	4505	4505	4505	0
675	20241004	093500	18589335	4505	4505	4505	4505	0
676	20241004	093400	18589335	4505	4505	4505	4505	0
677	20241004	093300	18589335	4505	4505	4505	4505	0
678	20241004	093200	18589335	4505	4505	4505	4505	0
679	20241004	093100	18589335	4505	4505	4505	4505	0
680	20241004	093000	18589335	4505	4505	4505	4505	0
681	20241004	092900	18589335	4505	4505	4505	4505	534
682	20241004	092800	16183665	4500	4500	4500	4500	0
683	20241004	092700	16183665	4500	4500	4505	4500	1911
684	20241004	092600	7584100	4505	4505	4505	4505	4
685	20241004	092500	7566080	4505	4505	4505	4505	0
686	20241004	092400	7566080	4505	4505	4505	4505	0
687	20241004	092300	7566080	4505	4505	4505	4505	31
688	20241004	092200	7426425	4505	4505	4505	4505	0
689	20241004	092100	7426425	4505	4505	4505	4505	0
690	20241004	092000	7426425	4505	4505	4505	4505	0
691	20241004	091900	7426425	4505	4505	4505	4505	2
692	20241004	091800	7417415	4505	4505	4505	4505	1
693	20241004	091700	7412910	4505	4505	4505	4505	0
694	20241004	091600	7412910	4505	4505	4505	4505	0
695	20241004	091500	7412910	4505	4510	4510	4505	966
696	20241004	091400	3060795	4520	4520	4520	4520	0
697	20241004	091300	3060795	4520	4520	4520	4520	0
698	20241004	091200	3060795	4520	4520	4520	4520	0
699	20241004	091100	3060795	4520	4520	4520	4520	0
700	20241004	091000	3060795	4520	4520	4520	4520	0
701	20241004	090900	3060795	4520	4520	4520	4520	0
702	20241004	090800	3060795	4520	4520	4520	4520	0
703	20241004	090700	3060795	4520	4520	4520	4520	0
704	20241004	090600	3060795	4520	4520	4520	4520	0
705	20241004	090500	3060795	4520	4520	4520	4520	121
706	20241004	090400	2513875	4525	4525	4525	4525	0
707	20241004	090300	2513875	4525	4525	4525	4525	0
708	20241004	090200	2513875	4525	4525	4525	4525	0
709	20241004	090100	2513875	4525	4525	4525	4525	0
710	20241004	090000	2513875	4525	4530	4530	4525	555