KissMeData/046440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193000	130934955	4495	4495	4495	4495	2950
3	20241004	192900	130934955	4495	4495	4495	4495	0
4	20241004	192800	130934955	4495	4495	4495	4495	0
5	20241004	192700	130934955	4495	4495	4495	4495	0
6	20241004	192600	130934955	4495	4495	4495	4495	0
7	20241004	192500	130934955	4495	4495	4495	4495	0
8	20241004	192400	130934955	4495	4495	4495	4495	0
9	20241004	192300	130934955	4495	4495	4495	4495	0
10	20241004	192200	130934955	4495	4495	4495	4495	0
11	20241004	192100	130934955	4495	4495	4495	4495	0
12	20241004	192000	130934955	4495	4495	4495	4495	0
13	20241004	191900	130934955	4495	4495	4495	4495	0
14	20241004	191800	130934955	4495	4495	4495	4495	0
15	20241004	191700	130934955	4495	4495	4495	4495	0
16	20241004	191600	130934955	4495	4495	4495	4495	0
17	20241004	191500	130934955	4495	4495	4495	4495	0
18	20241004	191400	130934955	4495	4495	4495	4495	0
19	20241004	191300	130934955	4495	4495	4495	4495	0
20	20241004	191200	130934955	4495	4495	4495	4495	0
21	20241004	191100	130934955	4495	4495	4495	4495	0
22	20241004	191000	130934955	4495	4495	4495	4495	0
23	20241004	190900	130934955	4495	4495	4495	4495	0
24	20241004	190800	130934955	4495	4495	4495	4495	0
25	20241004	190700	130934955	4495	4495	4495	4495	0
26	20241004	190600	130934955	4495	4495	4495	4495	0
27	20241004	190500	130934955	4495	4495	4495	4495	0
28	20241004	190400	130934955	4495	4495	4495	4495	0
29	20241004	190300	130934955	4495	4495	4495	4495	0
30	20241004	190200	130934955	4495	4495	4495	4495	0
31	20241004	190100	130934955	4495	4495	4495	4495	0
32	20241004	190000	130934955	4495	4495	4495	4495	2950
33	20241004	185900	130934955	4495	4495	4495	4495	0
34	20241004	185800	130934955	4495	4495	4495	4495	0
35	20241004	185700	130934955	4495	4495	4495	4495	0
36	20241004	185600	130934955	4495	4495	4495	4495	0
37	20241004	185500	130934955	4495	4495	4495	4495	0
38	20241004	185400	130934955	4495	4495	4495	4495	0
39	20241004	185300	130934955	4495	4495	4495	4495	0
40	20241004	185200	130934955	4495	4495	4495	4495	0
41	20241004	185100	130934955	4495	4495	4495	4495	0
42	20241004	185000	130934955	4495	4495	4495	4495	0
43	20241004	184900	130934955	4495	4495	4495	4495	0
44	20241004	184800	130934955	4495	4495	4495	4495	0
45	20241004	184700	130934955	4495	4495	4495	4495	0
46	20241004	184600	130934955	4495	4495	4495	4495	0
47	20241004	184500	130934955	4495	4495	4495	4495	0
48	20241004	184400	130934955	4495	4495	4495	4495	0
49	20241004	184300	130934955	4495	4495	4495	4495	0
50	20241004	184200	130934955	4495	4495	4495	4495	0
51	20241004	184100	130934955	4495	4495	4495	4495	0
52	20241004	184000	130934955	4495	4495	4495	4495	0
53	20241004	183900	130934955	4495	4495	4495	4495	0
54	20241004	183800	130934955	4495	4495	4495	4495	0
55	20241004	183700	130934955	4495	4495	4495	4495	0
56	20241004	183600	130934955	4495	4495	4495	4495	0
57	20241004	183500	130934955	4495	4495	4495	4495	0
58	20241004	183400	130934955	4495	4495	4495	4495	0
59	20241004	183300	130934955	4495	4495	4495	4495	0
60	20241004	183200	130934955	4495	4495	4495	4495	0
61	20241004	183100	130934955	4495	4495	4495	4495	0
62	20241004	183000	130934955	4495	4495	4495	4495	2950
63	20241004	182900	130934955	4495	4495	4495	4495	0
64	20241004	182800	130934955	4495	4495	4495	4495	0
65	20241004	182700	130934955	4495	4495	4495	4495	0
66	20241004	182600	130934955	4495	4495	4495	4495	0
67	20241004	182500	130934955	4495	4495	4495	4495	0
68	20241004	182400	130934955	4495	4495	4495	4495	0
69	20241004	182300	130934955	4495	4495	4495	4495	0
70	20241004	182200	130934955	4495	4495	4495	4495	0
71	20241004	182100	130934955	4495	4495	4495	4495	0
72	20241004	182000	130934955	4495	4495	4495	4495	0
73	20241004	181900	130934955	4495	4495	4495	4495	0
74	20241004	181800	130934955	4495	4495	4495	4495	0
75	20241004	181700	130934955	4495	4495	4495	4495	0
76	20241004	181600	130934955	4495	4495	4495	4495	0
77	20241004	181500	130934955	4495	4495	4495	4495	0
78	20241004	181400	130934955	4495	4495	4495	4495	0
79	20241004	181300	130934955	4495	4495	4495	4495	0
80	20241004	181200	130934955	4495	4495	4495	4495	0
81	20241004	181100	130934955	4495	4495	4495	4495	0
82	20241004	181000	130934955	4495	4495	4495	4495	0
83	20241004	180900	130934955	4495	4495	4495	4495	0
84	20241004	180800	130934955	4495	4495	4495	4495	0
85	20241004	180700	130934955	4495	4495	4495	4495	0
86	20241004	180600	130934955	4495	4495	4495	4495	0
87	20241004	180500	130934955	4495	4495	4495	4495	0
88	20241004	180400	130934955	4495	4495	4495	4495	0
89	20241004	180300	130934955	4495	4495	4495	4495	0
90	20241004	180200	130934955	4495	4495	4495	4495	0
91	20241004	180100	130934955	4495	4495	4495	4495	0
92	20241004	180000	130934955	4495	4495	4495	4495	2950
93	20241004	175900	130934955	4495	4495	4495	4495	0
94	20241004	175800	130934955	4495	4495	4495	4495	0
95	20241004	175700	130934955	4495	4495	4495	4495	0
96	20241004	175600	130934955	4495	4495	4495	4495	0
97	20241004	175500	130934955	4495	4495	4495	4495	0
98	20241004	175400	130934955	4495	4495	4495	4495	0
99	20241004	175300	130934955	4495	4495	4495	4495	0
100	20241004	175200	130934955	4495	4495	4495	4495	0
101	20241004	175100	130934955	4495	4495	4495	4495	0
102	20241004	175000	130934955	4495	4495	4495	4495	0
103	20241004	174900	130934955	4495	4495	4495	4495	0
104	20241004	174800	130934955	4495	4495	4495	4495	0
105	20241004	174700	130934955	4495	4495	4495	4495	0
106	20241004	174600	130934955	4495	4495	4495	4495	0
107	20241004	174500	130934955	4495	4495	4495	4495	0
108	20241004	174400	130934955	4495	4495	4495	4495	0
109	20241004	174300	130934955	4495	4495	4495	4495	0
110	20241004	174200	130934955	4495	4495	4495	4495	0
111	20241004	174100	130934955	4495	4495	4495	4495	0
112	20241004	174000	130934955	4495	4495	4495	4495	0
113	20241004	173900	130934955	4495	4495	4495	4495	0
114	20241004	173800	130934955	4495	4495	4495	4495	0
115	20241004	173700	130934955	4495	4495	4495	4495	0
116	20241004	173600	130934955	4495	4495	4495	4495	0
117	20241004	173500	130934955	4495	4495	4495	4495	0
118	20241004	173400	130934955	4495	4495	4495	4495	0
119	20241004	173300	130934955	4495	4495	4495	4495	0
120	20241004	173200	130934955	4495	4495	4495	4495	0
121	20241004	173100	130934955	4495	4495	4495	4495	0
122	20241004	173000	130934955	4495	4495	4495	4495	2950
123	20241004	172900	130934955	4495	4495	4495	4495	0
124	20241004	172800	130934955	4495	4495	4495	4495	0
125	20241004	172700	130934955	4495	4495	4495	4495	0
126	20241004	172600	130934955	4495	4495	4495	4495	0
127	20241004	172500	130934955	4495	4495	4495	4495	0
128	20241004	172400	130934955	4495	4495	4495	4495	0
129	20241004	172300	130934955	4495	4495	4495	4495	0
130	20241004	172200	130934955	4495	4495	4495	4495	0
131	20241004	172100	130934955	4495	4495	4495	4495	0
132	20241004	172000	130934955	4495	4495	4495	4495	0
133	20241004	171900	130934955	4495	4495	4495	4495	0
134	20241004	171800	130934955	4495	4495	4495	4495	0
135	20241004	171700	130934955	4495	4495	4495	4495	0
136	20241004	171600	130934955	4495	4495	4495	4495	0
137	20241004	171500	130934955	4495	4495	4495	4495	0
138	20241004	171400	130934955	4495	4495	4495	4495	0
139	20241004	171300	130934955	4495	4495	4495	4495	0
140	20241004	171200	130934955	4495	4495	4495	4495	0
141	20241004	171100	130934955	4495	4495	4495	4495	0
142	20241004	171000	130934955	4495	4495	4495	4495	0
143	20241004	170900	130934955	4495	4495	4495	4495	0
144	20241004	170800	130934955	4495	4495	4495	4495	0
145	20241004	170700	130934955	4495	4495	4495	4495	0
146	20241004	170600	130934955	4495	4495	4495	4495	0
147	20241004	170500	130934955	4495	4495	4495	4495	0
148	20241004	170400	130934955	4495	4495	4495	4495	0
149	20241004	170300	130934955	4495	4495	4495	4495	0
150	20241004	170200	130934955	4495	4495	4495	4495	0
151	20241004	170100	130934955	4495	4495	4495	4495	0
152	20241004	170000	130934955	4495	4495	4495	4495	2950
153	20241004	165900	130934955	4495	4495	4495	4495	0
154	20241004	165800	130934955	4495	4495	4495	4495	0
155	20241004	165700	130934955	4495	4495	4495	4495	0
156	20241004	165600	130934955	4495	4495	4495	4495	0
157	20241004	165500	130934955	4495	4495	4495	4495	0
158	20241004	165400	130934955	4495	4495	4495	4495	0
159	20241004	165300	130934955	4495	4495	4495	4495	0
160	20241004	165200	130934955	4495	4495	4495	4495	0
161	20241004	165100	130934955	4495	4495	4495	4495	0
162	20241004	165000	130934955	4495	4495	4495	4495	0
163	20241004	164900	130934955	4495	4495	4495	4495	0
164	20241004	164800	130934955	4495	4495	4495	4495	0
165	20241004	164700	130934955	4495	4495	4495	4495	0
166	20241004	164600	130934955	4495	4495	4495	4495	0
167	20241004	164500	130934955	4495	4495	4495	4495	0
168	20241004	164400	130934955	4495	4495	4495	4495	0
169	20241004	164300	130934955	4495	4495	4495	4495	0
170	20241004	164200	130934955	4495	4495	4495	4495	0
171	20241004	164100	130934955	4495	4495	4495	4495	0
172	20241004	164000	130934955	4495	4495	4495	4495	0
173	20241004	163900	130934955	4495	4495	4495	4495	0
174	20241004	163800	130934955	4495	4495	4495	4495	0
175	20241004	163700	130934955	4495	4495	4495	4495	0
176	20241004	163600	130934955	4495	4495	4495	4495	0
177	20241004	163500	130934955	4495	4495	4495	4495	0
178	20241004	163400	130934955	4495	4495	4495	4495	0
179	20241004	163300	130934955	4495	4495	4495	4495	0
180	20241004	163200	130934955	4495	4495	4495	4495	0
181	20241004	163100	130934955	4495	4495	4495	4495	0
182	20241004	163000	130934955	4495	4495	4495	4495	2950
183	20241004	162900	130934955	4495	4495	4495	4495	0
184	20241004	162800	130934955	4495	4495	4495	4495	0
185	20241004	162700	130934955	4495	4495	4495	4495	0
186	20241004	162600	130934955	4495	4495	4495	4495	0
187	20241004	162500	130934955	4495	4495	4495	4495	0
188	20241004	162400	130934955	4495	4495	4495	4495	0
189	20241004	162300	130934955	4495	4495	4495	4495	0
190	20241004	162200	130934955	4495	4495	4495	4495	0
191	20241004	162100	130934955	4495	4495	4495	4495	0
192	20241004	162000	130934955	4495	4495	4495	4495	0
193	20241004	161900	130934955	4495	4495	4495	4495	0
194	20241004	161800	130934955	4495	4495	4495	4495	0
195	20241004	161700	130934955	4495	4495	4495	4495	0
196	20241004	161600	130934955	4495	4495	4495	4495	0
197	20241004	161500	130934955	4495	4495	4495	4495	0
198	20241004	161400	130934955	4495	4495	4495	4495	0
199	20241004	161300	130934955	4495	4495	4495	4495	0
200	20241004	161200	130934955	4495	4495	4495	4495	0
201	20241004	161100	130934955	4495	4495	4495	4495	0
202	20241004	161000	130934955	4495	4495	4495	4495	0
203	20241004	160900	130934955	4495	4495	4495	4495	0
204	20241004	160800	130934955	4495	4495	4495	4495	0
205	20241004	160700	130934955	4495	4495	4495	4495	0
206	20241004	160600	130934955	4495	4495	4495	4495	0
207	20241004	160500	130934955	4495	4495	4495	4495	0
208	20241004	160400	130934955	4495	4495	4495	4495	0
209	20241004	160300	130934955	4495	4495	4495	4495	0
210	20241004	160200	130934955	4495	4495	4495	4495	0
211	20241004	160100	130934955	4495	4495	4495	4495	0
212	20241004	160000	130934955	4495	4495	4495	4495	2950
213	20241004	155900	130934955	4495	4495	4495	4495	0
214	20241004	155800	130934955	4495	4495	4495	4495	0
215	20241004	155700	130934955	4495	4495	4495	4495	0
216	20241004	155600	130934955	4495	4495	4495	4495	0
217	20241004	155500	130934955	4495	4495	4495	4495	0
218	20241004	155400	130934955	4495	4495	4495	4495	0
219	20241004	155300	130934955	4495	4495	4495	4495	0
220	20241004	155200	130934955	4495	4495	4495	4495	0
221	20241004	155100	130934955	4495	4495	4495	4495	0
222	20241004	155000	130934955	4495	4495	4495	4495	0
223	20241004	154900	130934955	4495	4495	4495	4495	0
224	20241004	154800	130934955	4495	4495	4495	4495	0
225	20241004	154700	130934955	4495	4495	4495	4495	0
226	20241004	154600	130934955	4495	4495	4495	4495	0
227	20241004	154500	130934955	4495	4495	4495	4495	0
228	20241004	154400	130934955	4495	4495	4495	4495	0
229	20241004	154300	130934955	4495	4495	4495	4495	0
230	20241004	154200	130934955	4495	4495	4495	4495	0
231	20241004	154100	130934955	4495	4495	4495	4495	0
232	20241004	154000	130934955	4495	4495	4495	4495	0
233	20241004	153900	130934955	4495	4495	4495	4495	0
234	20241004	153800	130934955	4495	4495	4495	4495	0
235	20241004	153700	130934955	4495	4495	4495	4495	0
236	20241004	153600	130934955	4495	4495	4495	4495	0
237	20241004	153500	130934955	4495	4495	4495	4495	0
238	20241004	153400	130934955	4495	4495	4495	4495	0
239	20241004	153300	130934955	4495	4495	4495	4495	0
240	20241004	153200	130934955	4495	4495	4495	4495	0
241	20241004	153100	130934955	4495	4495	4495	4495	0
242	20241004	153000	130934955	4495	4495	4495	4495	5900
243	20241004	152900	117674705	4470	4470	4470	4470	0
244	20241004	152800	117674705	4470	4470	4470	4470	0
245	20241004	152700	117674705	4470	4470	4470	4470	0
246	20241004	152600	117674705	4470	4470	4470	4470	0
247	20241004	152500	117674705	4470	4470	4470	4470	0
248	20241004	152400	117674705	4470	4470	4470	4470	0
249	20241004	152300	117674705	4470	4470	4470	4470	0
250	20241004	152200	117674705	4470	4470	4470	4470	0
251	20241004	152100	117674705	4470	4470	4470	4470	0
252	20241004	152000	117674705	4470	4470	4470	4470	0
253	20241004	151900	117674705	4470	4470	4470	4470	700
254	20241004	151800	114545705	4470	4470	4470	4450	5
255	20241004	151700	114523415	4450	4465	4470	4450	150
256	20241004	151600	113855130	4450	4465	4465	4450	387
257	20241004	151500	112130780	4470	4470	4470	4470	0
258	20241004	151400	112130780	4470	4470	4470	4470	0
259	20241004	151300	112130780	4470	4470	4470	4470	0
260	20241004	151200	112130780	4470	4470	4470	4470	5
261	20241004	151100	112108430	4470	4455	4470	4455	7
262	20241004	151000	112077230	4470	4470	4470	4470	0
263	20241004	150900	112077230	4470	4470	4470	4470	0
264	20241004	150800	112077230	4470	4470	4470	4470	0
265	20241004	150700	112077230	4470	4470	4470	4470	0
266	20241004	150600	112077230	4470	4470	4470	4470	0
267	20241004	150500	112077230	4470	4455	4470	4455	23
268	20241004	150400	111974750	4470	4470	4470	4470	5
269	20241004	150300	111952400	4470	4470	4470	4470	5
270	20241004	150200	111930050	4450	4450	4450	4450	0
271	20241004	150100	111930050	4450	4450	4450	4450	13
272	20241004	150000	111872200	4475	4475	4475	4475	0
273	20241004	145900	111872200	4475	4475	4475	4475	2
274	20241004	145800	111863250	4475	4470	4475	4470	30
275	20241004	145700	111729130	4465	4470	4470	4465	6
276	20241004	145600	111702335	4465	4465	4465	4465	0
277	20241004	145500	111702335	4465	4465	4465	4465	1
278	20241004	145400	111697870	4475	4475	4475	4475	0
279	20241004	145300	111697870	4475	4475	4475	4475	0
280	20241004	145200	111697870	4475	4475	4475	4475	0
281	20241004	145100	111697870	4475	4475	4475	4475	1
282	20241004	145000	111693395	4475	4475	4475	4475	0
283	20241004	144900	111693395	4475	4475	4475	4475	6
284	20241004	144800	111666545	4480	4480	4480	4480	0
285	20241004	144700	111666545	4480	4480	4480	4480	0
286	20241004	144600	111666545	4480	4480	4480	4480	0
287	20241004	144500	111666545	4480	4480	4480	4480	0
288	20241004	144400	111666545	4480	4475	4480	4475	11
289	20241004	144300	111617315	4465	4465	4465	4465	3
290	20241004	144200	111603920	4480	4480	4480	4480	0
291	20241004	144100	111603920	4480	4480	4480	4480	0
292	20241004	144000	111603920	4480	4480	4480	4480	0
293	20241004	143900	111603920	4480	4480	4480	4480	0
294	20241004	143800	111603920	4480	4460	4480	4460	301
295	20241004	143700	110260720	4460	4460	4475	4440	2352
296	20241004	143600	99803620	4480	4470	4480	4440	8003
297	20241004	143500	64189405	4490	4490	4490	4490	0
298	20241004	143400	64189405	4490	4490	4490	4490	0
299	20241004	143300	64189405	4490	4490	4490	4490	0
300	20241004	143200	64189405	4490	4490	4490	4490	0
301	20241004	143100	64189405	4490	4490	4490	4490	0
302	20241004	143000	64189405	4490	4490	4490	4490	0
303	20241004	142900	64189405	4490	4490	4490	4490	0
304	20241004	142800	64189405	4490	4490	4490	4490	1
305	20241004	142700	64184915	4495	4495	4495	4495	0
306	20241004	142600	64184915	4495	4495	4495	4495	0
307	20241004	142500	64184915	4495	4495	4495	4495	0
308	20241004	142400	64184915	4495	4495	4495	4495	0
309	20241004	142300	64184915	4495	4495	4495	4495	0
310	20241004	142200	64184915	4495	4495	4495	4495	0
311	20241004	142100	64184915	4495	4495	4495	4495	0
312	20241004	142000	64184915	4495	4490	4495	4490	61
313	20241004	141900	63911020	4490	4490	4490	4490	0
314	20241004	141800	63911020	4490	4490	4490	4490	101
315	20241004	141700	63457530	4490	4490	4490	4490	0
316	20241004	141600	63457530	4490	4490	4490	4490	0
317	20241004	141500	63457530	4490	4465	4490	4465	16
318	20241004	141400	63386065	4465	4465	4465	4465	10
319	20241004	141300	63341415	4465	4465	4465	4465	0
320	20241004	141200	63341415	4465	4465	4465	4465	1
321	20241004	141100	63336950	4495	4495	4495	4495	0
322	20241004	141000	63336950	4495	4495	4495	4495	0
323	20241004	140900	63336950	4495	4495	4495	4495	0
324	20241004	140800	63336950	4495	4495	4495	4495	0
325	20241004	140700	63336950	4495	4495	4495	4495	0
326	20241004	140600	63336950	4495	4495	4495	4495	0
327	20241004	140500	63336950	4495	4495	4495	4495	0
328	20241004	140400	63336950	4495	4495	4495	4495	0
329	20241004	140300	63336950	4495	4495	4495	4495	0
330	20241004	140200	63336950	4495	4495	4495	4495	0
331	20241004	140100	63336950	4495	4490	4495	4490	16
332	20241004	140000	63265105	4495	4495	4495	4495	0
333	20241004	135900	63265105	4495	4495	4495	4495	1
334	20241004	135800	63260610	4490	4490	4490	4490	1
335	20241004	135700	63256120	4495	4495	4495	4495	0
336	20241004	135600	63256120	4495	4495	4495	4495	0
337	20241004	135500	63256120	4495	4495	4495	4495	0
338	20241004	135400	63256120	4495	4495	4495	4495	0
339	20241004	135300	63256120	4495	4495	4495	4495	0
340	20241004	135200	63256120	4495	4495	4495	4495	0
341	20241004	135100	63256120	4495	4490	4495	4490	505
342	20241004	135000	60988645	4490	4485	4490	4485	10
343	20241004	134900	60943780	4490	4490	4490	4490	0
344	20241004	134800	60943780	4490	4490	4490	4490	0
345	20241004	134700	60943780	4490	4490	4490	4490	0
346	20241004	134600	60943780	4490	4490	4490	4490	0
347	20241004	134500	60943780	4490	4485	4490	4485	112
348	20241004	134400	60441450	4485	4470	4485	4460	120
349	20241004	134300	59904840	4480	4480	4480	4480	0
350	20241004	134200	59904840	4480	4480	4480	4480	0
351	20241004	134100	59904840	4480	4480	4480	4480	0
352	20241004	134000	59904840	4480	4480	4480	4480	0
353	20241004	133900	59904840	4480	4480	4480	4480	0
354	20241004	133800	59904840	4480	4480	4480	4480	0
355	20241004	133700	59904840	4480	4480	4480	4480	0
356	20241004	133600	59904840	4480	4480	4480	4480	0
357	20241004	133500	59904840	4480	4480	4480	4480	446
358	20241004	133400	57906760	4480	4480	4480	4480	0
359	20241004	133300	57906760	4480	4480	4480	4480	0
360	20241004	133200	57906760	4480	4480	4480	4480	0
361	20241004	133100	57906760	4480	4475	4480	4475	120
362	20241004	133000	57369730	4475	4475	4475	4475	0
363	20241004	132900	57369730	4475	4475	4475	4475	0
364	20241004	132800	57369730	4475	4475	4475	4475	5
365	20241004	132700	57347355	4480	4480	4480	4480	0
366	20241004	132600	57347355	4480	4480	4480	4480	0
367	20241004	132500	57347355	4480	4480	4480	4480	0
368	20241004	132400	57347355	4480	4475	4480	4475	206
369	20241004	132300	56425500	4475	4475	4475	4475	0
370	20241004	132200	56425500	4475	4475	4475	4475	0
371	20241004	132100	56425500	4475	4475	4475	4475	0
372	20241004	132000	56425500	4475	4475	4475	4475	0
373	20241004	131900	56425500	4475	4475	4475	4475	1
374	20241004	131800	56421025	4480	4480	4480	4480	0
375	20241004	131700	56421025	4480	4480	4480	4480	0
376	20241004	131600	56421025	4480	4480	4480	4480	0
377	20241004	131500	56421025	4480	4480	4480	4480	0
378	20241004	131400	56421025	4480	4480	4480	4480	0
379	20241004	131300	56421025	4480	4480	4480	4480	0
380	20241004	131200	56421025	4480	4480	4480	4480	0
381	20241004	131100	56421025	4480	4480	4480	4480	1
382	20241004	131000	56416545	4480	4480	4480	4480	0
383	20241004	130900	56416545	4480	4480	4480	4480	0
384	20241004	130800	56416545	4480	4480	4480	4480	0
385	20241004	130700	56416545	4480	4480	4480	4480	0
386	20241004	130600	56416545	4480	4480	4480	4480	0
387	20241004	130500	56416545	4480	4480	4480	4480	0
388	20241004	130400	56416545	4480	4480	4480	4480	0
389	20241004	130300	56416545	4480	4480	4480	4480	0
390	20241004	130200	56416545	4480	4480	4480	4480	0
391	20241004	130100	56416545	4480	4480	4480	4480	0
392	20241004	130000	56416545	4480	4470	4480	4470	2
393	20241004	125900	56407595	4470	4475	4475	4470	4000
394	20241004	125800	38527220	4485	4485	4485	4485	0
395	20241004	125700	38527220	4485	4485	4485	4485	0
396	20241004	125600	38527220	4485	4485	4485	4485	0
397	20241004	125500	38527220	4485	4485	4485	4485	0
398	20241004	125400	38527220	4485	4485	4485	4485	0
399	20241004	125300	38527220	4485	4485	4485	4485	0
400	20241004	125200	38527220	4485	4475	4485	4475	436
401	20241004	125100	36576035	4480	4480	4480	4480	10
402	20241004	125000	36531235	4480	4480	4480	4480	13
403	20241004	124900	36472995	4475	4475	4475	4475	0
404	20241004	124800	36472995	4475	4475	4475	4475	0
405	20241004	124700	36472995	4475	4475	4475	4475	0
406	20241004	124600	36472995	4475	4475	4475	4475	0
407	20241004	124500	36472995	4475	4475	4475	4475	0
408	20241004	124400	36472995	4475	4475	4475	4475	0
409	20241004	124300	36472995	4475	4475	4475	4475	0
410	20241004	124200	36472995	4475	4475	4475	4475	0
411	20241004	124100	36472995	4475	4475	4475	4475	12
412	20241004	124000	36419295	4475	4475	4475	4475	0
413	20241004	123900	36419295	4475	4475	4475	4475	54
414	20241004	123800	36177645	4475	4475	4475	4475	200
415	20241004	123700	35282645	4475	4475	4475	4475	0
416	20241004	123600	35282645	4475	4475	4475	4475	0
417	20241004	123500	35282645	4475	4475	4475	4475	0
418	20241004	123400	35282645	4475	4475	4475	4475	0
419	20241004	123300	35282645	4475	4475	4475	4475	0
420	20241004	123200	35282645	4475	4475	4475	4475	0
421	20241004	123100	35282645	4475	4475	4475	4475	0
422	20241004	123000	35282645	4475	4475	4475	4475	0
423	20241004	122900	35282645	4475	4475	4475	4475	0
424	20241004	122800	35282645	4475	4475	4475	4475	0
425	20241004	122700	35282645	4475	4475	4475	4475	0
426	20241004	122600	35282645	4475	4475	4475	4475	158
427	20241004	122500	34575595	4475	4475	4475	4475	21
428	20241004	122400	34481620	4475	4475	4475	4475	96
429	20241004	122300	34052020	4480	4480	4480	4480	0
430	20241004	122200	34052020	4480	4480	4480	4480	0
431	20241004	122100	34052020	4480	4480	4480	4480	0
432	20241004	122000	34052020	4480	4480	4480	4480	0
433	20241004	121900	34052020	4480	4480	4480	4480	0
434	20241004	121800	34052020	4480	4480	4480	4480	0
435	20241004	121700	34052020	4480	4480	4480	4480	10
436	20241004	121600	34007220	4480	4480	4480	4480	0
437	20241004	121500	34007220	4480	4480	4480	4480	0
438	20241004	121400	34007220	4480	4480	4480	4480	0
439	20241004	121300	34007220	4480	4480	4480	4480	0
440	20241004	121200	34007220	4480	4480	4480	4480	0
441	20241004	121100	34007220	4480	4480	4480	4480	0
442	20241004	121000	34007220	4480	4480	4480	4480	0
443	20241004	120900	34007220	4480	4480	4480	4480	0
444	20241004	120800	34007220	4480	4480	4480	4480	0
445	20241004	120700	34007220	4480	4480	4480	4480	0
446	20241004	120600	34007220	4480	4480	4480	4480	0
447	20241004	120500	34007220	4480	4480	4480	4480	0
448	20241004	120400	34007220	4480	4480	4480	4480	0
449	20241004	120300	34007220	4480	4480	4480	4480	0
450	20241004	120200	34007220	4480	4480	4480	4480	0
451	20241004	120100	34007220	4480	4480	4480	4480	0
452	20241004	120000	34007220	4480	4480	4480	4480	0
453	20241004	115900	34007220	4480	4480	4480	4480	1
454	20241004	115800	34002740	4480	4480	4480	4480	1
455	20241004	115700	33998260	4480	4480	4480	4480	0
456	20241004	115600	33998260	4480	4480	4480	4480	0
457	20241004	115500	33998260	4480	4480	4480	4480	17
458	20241004	115400	33922100	4480	4480	4480	4480	7
459	20241004	115300	33890740	4475	4475	4475	4475	50
460	20241004	115200	33666990	4475	4475	4475	4475	0
461	20241004	115100	33666990	4475	4475	4475	4475	205
462	20241004	115000	32749615	4470	4470	4470	4470	0
463	20241004	114900	32749615	4470	4470	4470	4470	0
464	20241004	114800	32749615	4470	4470	4470	4470	0
465	20241004	114700	32749615	4470	4470	4470	4470	0
466	20241004	114600	32749615	4470	4470	4470	4470	1
467	20241004	114500	32745145	4470	4470	4470	4470	0
468	20241004	114400	32745145	4470	4470	4470	4470	0
469	20241004	114300	32745145	4470	4470	4470	4470	0
470	20241004	114200	32745145	4470	4470	4470	4470	0
471	20241004	114100	32745145	4470	4470	4470	4470	20
472	20241004	114000	32655745	4470	4470	4470	4470	0
473	20241004	113900	32655745	4470	4470	4470	4470	0
474	20241004	113800	32655745	4470	4470	4470	4470	0
475	20241004	113700	32655745	4470	4470	4470	4470	0
476	20241004	113600	32655745	4470	4470	4470	4470	0
477	20241004	113500	32655745	4470	4470	4470	4470	13
478	20241004	113400	32597635	4460	4465	4465	4460	640
479	20241004	113300	29741000	4465	4465	4465	4465	128
480	20241004	113200	29169480	4470	4470	4470	4470	0
481	20241004	113100	29169480	4470	4470	4470	4470	0
482	20241004	113000	29169480	4470	4470	4470	4470	50
483	20241004	112900	28945980	4470	4470	4470	4470	50
484	20241004	112800	28722480	4470	4470	4470	4470	0
485	20241004	112700	28722480	4470	4470	4470	4470	0
486	20241004	112600	28722480	4470	4470	4470	4470	12
487	20241004	112500	28668840	4470	4470	4470	4470	0
488	20241004	112400	28668840	4470	4470	4470	4470	0
489	20241004	112300	28668840	4470	4470	4470	4470	0
490	20241004	112200	28668840	4470	4470	4470	4470	1
491	20241004	112100	28664370	4470	4470	4470	4470	0
492	20241004	112000	28664370	4470	4470	4470	4470	2
493	20241004	111900	28655430	4470	4470	4470	4470	30
494	20241004	111800	28521330	4470	4470	4470	4470	0
495	20241004	111700	28521330	4470	4470	4470	4470	52
496	20241004	111600	28288890	4470	4470	4470	4470	0
497	20241004	111500	28288890	4470	4470	4470	4470	0
498	20241004	111400	28288890	4470	4470	4470	4470	3
499	20241004	111300	28275480	4470	4470	4470	4470	0
500	20241004	111200	28275480	4470	4470	4470	4470	0
501	20241004	111100	28275480	4470	4470	4470	4470	0
502	20241004	111000	28275480	4470	4470	4470	4470	2
503	20241004	110900	28266540	4470	4470	4470	4470	0
504	20241004	110800	28266540	4470	4470	4470	4470	0
505	20241004	110700	28266540	4470	4470	4470	4470	0
506	20241004	110600	28266540	4470	4470	4470	4470	70
507	20241004	110500	27953640	4475	4470	4475	4470	32
508	20241004	110400	27810595	4465	4465	4465	4465	0
509	20241004	110300	27810595	4465	4465	4465	4465	0
510	20241004	110200	27810595	4465	4465	4465	4465	0
511	20241004	110100	27810595	4465	4465	4465	4465	0
512	20241004	110000	27810595	4465	4465	4465	4465	0
513	20241004	105900	27810595	4465	4465	4465	4465	7
514	20241004	105800	27779340	4460	4460	4460	4460	0
515	20241004	105700	27779340	4460	4460	4460	4460	0
516	20241004	105600	27779340	4460	4460	4460	4460	22
517	20241004	105500	27681220	4460	4460	4460	4460	0
518	20241004	105400	27681220	4460	4460	4460	4460	80
519	20241004	105300	27324420	4465	4465	4465	4465	0
520	20241004	105200	27324420	4465	4465	4465	4465	84
521	20241004	105100	26949360	4465	4465	4465	4465	3
522	20241004	105000	26935965	4465	4465	4465	4465	0
523	20241004	104900	26935965	4465	4465	4465	4465	0
524	20241004	104800	26935965	4465	4465	4465	4465	0
525	20241004	104700	26935965	4465	4465	4465	4465	0
526	20241004	104600	26935965	4465	4465	4465	4465	0
527	20241004	104500	26935965	4465	4465	4465	4465	0
528	20241004	104400	26935965	4465	4465	4465	4465	0
529	20241004	104300	26935965	4465	4465	4465	4465	0
530	20241004	104200	26935965	4465	4465	4465	4465	8
531	20241004	104100	26900245	4460	4460	4460	4460	0
532	20241004	104000	26900245	4460	4460	4460	4460	112
533	20241004	103900	26400725	4460	4460	4460	4460	3
534	20241004	103800	26387345	4465	4465	4465	4465	6
535	20241004	103700	26360555	4470	4470	4470	4470	0
536	20241004	103600	26360555	4470	4470	4470	4470	0
537	20241004	103500	26360555	4470	4475	4475	4470	6
538	20241004	103400	26333725	4475	4475	4475	4475	0
539	20241004	103300	26333725	4475	4475	4475	4475	0
540	20241004	103200	26333725	4475	4475	4475	4475	0
541	20241004	103100	26333725	4475	4475	4475	4475	0
542	20241004	103000	26333725	4475	4475	4475	4475	1
543	20241004	102900	26329250	4475	4475	4475	4475	0
544	20241004	102800	26329250	4475	4475	4475	4475	0
545	20241004	102700	26329250	4475	4475	4475	4475	0
546	20241004	102600	26329250	4475	4475	4475	4475	200
547	20241004	102500	25434250	4475	4475	4475	4475	0
548	20241004	102400	25434250	4475	4475	4475	4475	0
549	20241004	102300	25434250	4475	4475	4475	4475	0
550	20241004	102200	25434250	4475	4475	4475	4475	0
551	20241004	102100	25434250	4475	4475	4475	4475	0
552	20241004	102000	25434250	4475	4475	4475	4475	0
553	20241004	101900	25434250	4475	4470	4475	4470	677
554	20241004	101800	22404765	4470	4470	4470	4470	0
555	20241004	101700	22404765	4470	4470	4470	4470	0
556	20241004	101600	22404765	4470	4470	4470	4470	0
557	20241004	101500	22404765	4470	4470	4470	4470	2
558	20241004	101400	22395825	4455	4465	4465	4455	100
559	20241004	101300	21950295	4455	4455	4455	4455	0
560	20241004	101200	21950295	4455	4455	4455	4455	0
561	20241004	101100	21950295	4455	4455	4455	4455	0
562	20241004	101000	21950295	4455	4455	4455	4455	0
563	20241004	100900	21950295	4455	4455	4455	4455	0
564	20241004	100800	21950295	4455	4455	4455	4455	0
565	20241004	100700	21950295	4455	4455	4455	4455	0
566	20241004	100600	21950295	4455	4475	4475	4455	31
567	20241004	100500	21811990	4455	4455	4455	4455	1
568	20241004	100400	21807535	4460	4460	4460	4460	2
569	20241004	100300	21798615	4455	4455	4455	4455	0
570	20241004	100200	21798615	4455	4455	4455	4455	0
571	20241004	100100	21798615	4455	4455	4455	4455	0
572	20241004	100000	21798615	4455	4455	4455	4455	0
573	20241004	095900	21798615	4455	4455	4455	4455	9
574	20241004	095800	21758520	4440	4440	4440	4440	0
575	20241004	095700	21758520	4440	4440	4440	4440	0
576	20241004	095600	21758520	4440	4450	4450	4440	887
577	20241004	095500	17814730	4450	4450	4450	4450	5
578	20241004	095400	17792480	4450	4450	4450	4450	0
579	20241004	095300	17792480	4450	4450	4450	4450	0
580	20241004	095200	17792480	4450	4450	4450	4450	0
581	20241004	095100	17792480	4450	4450	4450	4450	0
582	20241004	095000	17792480	4450	4455	4455	4450	142
583	20241004	094900	17160420	4450	4450	4450	4450	0
584	20241004	094800	17160420	4450	4450	4450	4450	0
585	20241004	094700	17160420	4450	4450	4450	4450	120
586	20241004	094600	16626420	4455	4455	4455	4455	75
587	20241004	094500	16292295	4455	4460	4460	4455	56
588	20241004	094400	16042795	4475	4475	4475	4475	14
589	20241004	094300	15980145	4465	4465	4465	4465	2
590	20241004	094200	15971215	4475	4475	4475	4470	21
591	20241004	094100	15877245	4475	4475	4475	4475	4
592	20241004	094000	15859345	4475	4475	4475	4475	10
593	20241004	093900	15814595	4475	4475	4475	4475	0
594	20241004	093800	15814595	4475	4475	4475	4475	0
595	20241004	093700	15814595	4475	4475	4475	4475	0
596	20241004	093600	15814595	4475	4475	4475	4475	37
597	20241004	093500	15649020	4455	4455	4455	4455	0
598	20241004	093400	15649020	4455	4455	4455	4455	31
599	20241004	093300	15510915	4475	4475	4475	4475	0
600	20241004	093200	15510915	4475	4475	4475	4475	0
601	20241004	093100	15510915	4475	4475	4475	4475	0
602	20241004	093000	15510915	4475	4475	4475	4475	2
603	20241004	092900	15501965	4450	4450	4450	4450	0
604	20241004	092800	15501965	4450	4475	4475	4450	402
605	20241004	092700	13713015	4450	4450	4450	4450	447
606	20241004	092600	11723865	4450	4450	4450	4450	1143
607	20241004	092500	6637515	4450	4450	4450	4450	0
608	20241004	092400	6637515	4450	4450	4450	4450	0
609	20241004	092300	6637515	4450	4450	4450	4450	0
610	20241004	092200	6637515	4450	4450	4450	4450	27
611	20241004	092100	6517365	4475	4475	4475	4475	2
612	20241004	092000	6508415	4475	4455	4475	4450	1012
613	20241004	091900	2002070	4460	4475	4475	4460	5
614	20241004	091800	1979755	4480	4480	4480	4480	0
615	20241004	091700	1979755	4480	4480	4480	4480	0
616	20241004	091600	1979755	4480	4460	4480	4460	2
617	20241004	091500	1970815	4460	4460	4460	4460	150
618	20241004	091400	1301815	4460	4460	4460	4460	0
619	20241004	091300	1301815	4460	4465	4465	4460	17
620	20241004	091200	1225945	4460	4460	4460	4460	0
621	20241004	091100	1225945	4460	4460	4460	4460	0
622	20241004	091000	1225945	4460	4460	4460	4460	0
623	20241004	090900	1225945	4460	4460	4460	4460	0
624	20241004	090800	1225945	4460	4460	4460	4460	10
625	20241004	090700	1181345	4460	4460	4460	4460	0
626	20241004	090600	1181345	4460	4460	4460	4460	40
627	20241004	090500	1002945	4460	4460	4460	4460	0
628	20241004	090400	1002945	4460	4460	4460	4460	40
629	20241004	090300	824545	4460	4460	4460	4460	20
630	20241004	090200	735345	4460	4460	4460	4460	0
631	20241004	090100	735345	4460	4460	4460	4460	40
632	20241004	090000	556945	4460	4455	4460	4455	125