KissMeData/046440/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192700	75178425	4470	4470	4470	4470	838
3	20241107	192600	75178425	4470	4470	4470	4470	0
4	20241107	192500	75178425	4470	4470	4470	4470	0
5	20241107	192400	75178425	4470	4470	4470	4470	0
6	20241107	192300	75178425	4470	4470	4470	4470	0
7	20241107	192200	75178425	4470	4470	4470	4470	0
8	20241107	192100	75178425	4470	4470	4470	4470	0
9	20241107	192000	75178425	4470	4470	4470	4470	0
10	20241107	191900	75178425	4470	4470	4470	4470	0
11	20241107	191800	75178425	4470	4470	4470	4470	0
12	20241107	191700	75178425	4470	4470	4470	4470	0
13	20241107	191600	75178425	4470	4470	4470	4470	0
14	20241107	191500	75178425	4470	4470	4470	4470	0
15	20241107	191400	75178425	4470	4470	4470	4470	0
16	20241107	191300	75178425	4470	4470	4470	4470	0
17	20241107	191200	75178425	4470	4470	4470	4470	0
18	20241107	191100	75178425	4470	4470	4470	4470	0
19	20241107	191000	75178425	4470	4470	4470	4470	0
20	20241107	190900	75178425	4470	4470	4470	4470	0
21	20241107	190800	75178425	4470	4470	4470	4470	0
22	20241107	190700	75178425	4470	4470	4470	4470	0
23	20241107	190600	75178425	4470	4470	4470	4470	0
24	20241107	190500	75178425	4470	4470	4470	4470	0
25	20241107	190400	75178425	4470	4470	4470	4470	0
26	20241107	190300	75178425	4470	4470	4470	4470	0
27	20241107	190200	75178425	4470	4470	4470	4470	0
28	20241107	190100	75178425	4470	4470	4470	4470	0
29	20241107	190000	75178425	4470	4470	4470	4470	0
30	20241107	185900	75178425	4470	4470	4470	4470	0
31	20241107	185800	75178425	4470	4470	4470	4470	0
32	20241107	185700	75178425	4470	4470	4470	4470	838
33	20241107	185600	75178425	4470	4470	4470	4470	0
34	20241107	185500	75178425	4470	4470	4470	4470	0
35	20241107	185400	75178425	4470	4470	4470	4470	0
36	20241107	185300	75178425	4470	4470	4470	4470	0
37	20241107	185200	75178425	4470	4470	4470	4470	0
38	20241107	185100	75178425	4470	4470	4470	4470	0
39	20241107	185000	75178425	4470	4470	4470	4470	0
40	20241107	184900	75178425	4470	4470	4470	4470	0
41	20241107	184800	75178425	4470	4470	4470	4470	0
42	20241107	184700	75178425	4470	4470	4470	4470	0
43	20241107	184600	75178425	4470	4470	4470	4470	0
44	20241107	184500	75178425	4470	4470	4470	4470	0
45	20241107	184400	75178425	4470	4470	4470	4470	0
46	20241107	184300	75178425	4470	4470	4470	4470	0
47	20241107	184200	75178425	4470	4470	4470	4470	0
48	20241107	184100	75178425	4470	4470	4470	4470	0
49	20241107	184000	75178425	4470	4470	4470	4470	0
50	20241107	183900	75178425	4470	4470	4470	4470	0
51	20241107	183800	75178425	4470	4470	4470	4470	0
52	20241107	183700	75178425	4470	4470	4470	4470	0
53	20241107	183600	75178425	4470	4470	4470	4470	0
54	20241107	183500	75178425	4470	4470	4470	4470	0
55	20241107	183400	75178425	4470	4470	4470	4470	0
56	20241107	183300	75178425	4470	4470	4470	4470	0
57	20241107	183200	75178425	4470	4470	4470	4470	0
58	20241107	183100	75178425	4470	4470	4470	4470	0
59	20241107	183000	75178425	4470	4470	4470	4470	0
60	20241107	182900	75178425	4470	4470	4470	4470	0
61	20241107	182800	75178425	4470	4470	4470	4470	0
62	20241107	182700	75178425	4470	4470	4470	4470	838
63	20241107	182600	75178425	4470	4470	4470	4470	0
64	20241107	182500	75178425	4470	4470	4470	4470	0
65	20241107	182400	75178425	4470	4470	4470	4470	0
66	20241107	182300	75178425	4470	4470	4470	4470	0
67	20241107	182200	75178425	4470	4470	4470	4470	0
68	20241107	182100	75178425	4470	4470	4470	4470	0
69	20241107	182000	75178425	4470	4470	4470	4470	0
70	20241107	181900	75178425	4470	4470	4470	4470	0
71	20241107	181800	75178425	4470	4470	4470	4470	0
72	20241107	181700	75178425	4470	4470	4470	4470	0
73	20241107	181600	75178425	4470	4470	4470	4470	0
74	20241107	181500	75178425	4470	4470	4470	4470	0
75	20241107	181400	75178425	4470	4470	4470	4470	0
76	20241107	181300	75178425	4470	4470	4470	4470	0
77	20241107	181200	75178425	4470	4470	4470	4470	0
78	20241107	181100	75178425	4470	4470	4470	4470	0
79	20241107	181000	75178425	4470	4470	4470	4470	0
80	20241107	180900	75178425	4470	4470	4470	4470	0
81	20241107	180800	75178425	4470	4470	4470	4470	0
82	20241107	180700	75178425	4470	4470	4470	4470	0
83	20241107	180600	75178425	4470	4470	4470	4470	0
84	20241107	180500	75178425	4470	4470	4470	4470	0
85	20241107	180400	75178425	4470	4470	4470	4470	0
86	20241107	180300	75178425	4470	4470	4470	4470	0
87	20241107	180200	75178425	4470	4470	4470	4470	0
88	20241107	180100	75178425	4470	4470	4470	4470	0
89	20241107	180000	75178425	4470	4470	4470	4470	0
90	20241107	175900	75178425	4470	4470	4470	4470	0
91	20241107	175800	75178425	4470	4470	4470	4470	0
92	20241107	175700	75178425	4470	4470	4470	4470	838
93	20241107	175600	75178425	4470	4470	4470	4470	0
94	20241107	175500	75178425	4470	4470	4470	4470	0
95	20241107	175400	75178425	4470	4470	4470	4470	0
96	20241107	175300	75178425	4470	4470	4470	4470	0
97	20241107	175200	75178425	4470	4470	4470	4470	0
98	20241107	175100	75178425	4470	4470	4470	4470	0
99	20241107	175000	75178425	4470	4470	4470	4470	0
100	20241107	174900	75178425	4470	4470	4470	4470	0
101	20241107	174800	75178425	4470	4470	4470	4470	0
102	20241107	174700	75178425	4470	4470	4470	4470	0
103	20241107	174600	75178425	4470	4470	4470	4470	0
104	20241107	174500	75178425	4470	4470	4470	4470	0
105	20241107	174400	75178425	4470	4470	4470	4470	0
106	20241107	174300	75178425	4470	4470	4470	4470	0
107	20241107	174200	75178425	4470	4470	4470	4470	0
108	20241107	174100	75178425	4470	4470	4470	4470	0
109	20241107	174000	75178425	4470	4470	4470	4470	0
110	20241107	173900	75178425	4470	4470	4470	4470	0
111	20241107	173800	75178425	4470	4470	4470	4470	0
112	20241107	173700	75178425	4470	4470	4470	4470	0
113	20241107	173600	75178425	4470	4470	4470	4470	0
114	20241107	173500	75178425	4470	4470	4470	4470	0
115	20241107	173400	75178425	4470	4470	4470	4470	0
116	20241107	173300	75178425	4470	4470	4470	4470	0
117	20241107	173200	75178425	4470	4470	4470	4470	0
118	20241107	173100	75178425	4470	4470	4470	4470	0
119	20241107	173000	75178425	4470	4470	4470	4470	0
120	20241107	172900	75178425	4470	4470	4470	4470	0
121	20241107	172800	75178425	4470	4470	4470	4470	0
122	20241107	172700	75178425	4470	4470	4470	4470	838
123	20241107	172600	75178425	4470	4470	4470	4470	0
124	20241107	172500	75178425	4470	4470	4470	4470	0
125	20241107	172400	75178425	4470	4470	4470	4470	0
126	20241107	172300	75178425	4470	4470	4470	4470	0
127	20241107	172200	75178425	4470	4470	4470	4470	0
128	20241107	172100	75178425	4470	4470	4470	4470	0
129	20241107	172000	75178425	4470	4470	4470	4470	0
130	20241107	171900	75178425	4470	4470	4470	4470	0
131	20241107	171800	75178425	4470	4470	4470	4470	0
132	20241107	171700	75178425	4470	4470	4470	4470	0
133	20241107	171600	75178425	4470	4470	4470	4470	0
134	20241107	171500	75178425	4470	4470	4470	4470	0
135	20241107	171400	75178425	4470	4470	4470	4470	0
136	20241107	171300	75178425	4470	4470	4470	4470	0
137	20241107	171200	75178425	4470	4470	4470	4470	0
138	20241107	171100	75178425	4470	4470	4470	4470	0
139	20241107	171000	75178425	4470	4470	4470	4470	0
140	20241107	170900	75178425	4470	4470	4470	4470	0
141	20241107	170800	75178425	4470	4470	4470	4470	0
142	20241107	170700	75178425	4470	4470	4470	4470	0
143	20241107	170600	75178425	4470	4470	4470	4470	0
144	20241107	170500	75178425	4470	4470	4470	4470	0
145	20241107	170400	75178425	4470	4470	4470	4470	0
146	20241107	170300	75178425	4470	4470	4470	4470	0
147	20241107	170200	75178425	4470	4470	4470	4470	0
148	20241107	170100	75178425	4470	4470	4470	4470	0
149	20241107	170000	75178425	4470	4470	4470	4470	0
150	20241107	165900	75178425	4470	4470	4470	4470	0
151	20241107	165800	75178425	4470	4470	4470	4470	0
152	20241107	165700	75178425	4470	4470	4470	4470	838
153	20241107	165600	75178425	4470	4470	4470	4470	0
154	20241107	165500	75178425	4470	4470	4470	4470	0
155	20241107	165400	75178425	4470	4470	4470	4470	0
156	20241107	165300	75178425	4470	4470	4470	4470	0
157	20241107	165200	75178425	4470	4470	4470	4470	0
158	20241107	165100	75178425	4470	4470	4470	4470	0
159	20241107	165000	75178425	4470	4470	4470	4470	0
160	20241107	164900	75178425	4470	4470	4470	4470	0
161	20241107	164800	75178425	4470	4470	4470	4470	0
162	20241107	164700	75178425	4470	4470	4470	4470	0
163	20241107	164600	75178425	4470	4470	4470	4470	0
164	20241107	164500	75178425	4470	4470	4470	4470	0
165	20241107	164400	75178425	4470	4470	4470	4470	0
166	20241107	164300	75178425	4470	4470	4470	4470	0
167	20241107	164200	75178425	4470	4470	4470	4470	0
168	20241107	164100	75178425	4470	4470	4470	4470	0
169	20241107	164000	75178425	4470	4470	4470	4470	0
170	20241107	163900	75178425	4470	4470	4470	4470	0
171	20241107	163800	75178425	4470	4470	4470	4470	0
172	20241107	163700	75178425	4470	4470	4470	4470	0
173	20241107	163600	75178425	4470	4470	4470	4470	0
174	20241107	163500	75178425	4470	4470	4470	4470	0
175	20241107	163400	75178425	4470	4470	4470	4470	0
176	20241107	163300	75178425	4470	4470	4470	4470	0
177	20241107	163200	75178425	4470	4470	4470	4470	0
178	20241107	163100	75178425	4470	4470	4470	4470	0
179	20241107	163000	75178425	4470	4470	4470	4470	0
180	20241107	162900	75178425	4470	4470	4470	4470	0
181	20241107	162800	75178425	4470	4470	4470	4470	0
182	20241107	162700	75178425	4470	4470	4470	4470	838
183	20241107	162600	75178425	4470	4470	4470	4470	0
184	20241107	162500	75178425	4470	4470	4470	4470	0
185	20241107	162400	75178425	4470	4470	4470	4470	0
186	20241107	162300	75178425	4470	4470	4470	4470	0
187	20241107	162200	75178425	4470	4470	4470	4470	0
188	20241107	162100	75178425	4470	4470	4470	4470	0
189	20241107	162000	75178425	4470	4470	4470	4470	0
190	20241107	161900	75178425	4470	4470	4470	4470	0
191	20241107	161800	75178425	4470	4470	4470	4470	0
192	20241107	161700	75178425	4470	4470	4470	4470	0
193	20241107	161600	75178425	4470	4470	4470	4470	0
194	20241107	161500	75178425	4470	4470	4470	4470	0
195	20241107	161400	75178425	4470	4470	4470	4470	0
196	20241107	161300	75178425	4470	4470	4470	4470	0
197	20241107	161200	75178425	4470	4470	4470	4470	0
198	20241107	161100	75178425	4470	4470	4470	4470	0
199	20241107	161000	75178425	4470	4470	4470	4470	0
200	20241107	160900	75178425	4470	4470	4470	4470	0
201	20241107	160800	75178425	4470	4470	4470	4470	0
202	20241107	160700	75178425	4470	4470	4470	4470	0
203	20241107	160600	75178425	4470	4470	4470	4470	0
204	20241107	160500	75178425	4470	4470	4470	4470	0
205	20241107	160400	75178425	4470	4470	4470	4470	0
206	20241107	160300	75178425	4470	4470	4470	4470	0
207	20241107	160200	75178425	4470	4470	4470	4470	0
208	20241107	160100	75178425	4470	4470	4470	4470	0
209	20241107	160000	75178425	4470	4470	4470	4470	0
210	20241107	155900	75178425	4470	4470	4470	4470	0
211	20241107	155800	75178425	4470	4470	4470	4470	0
212	20241107	155700	75178425	4470	4470	4470	4470	838
213	20241107	155600	75178425	4470	4470	4470	4470	0
214	20241107	155500	75178425	4470	4470	4470	4470	0
215	20241107	155400	75178425	4470	4470	4470	4470	0
216	20241107	155300	75178425	4470	4470	4470	4470	0
217	20241107	155200	75178425	4470	4470	4470	4470	0
218	20241107	155100	75178425	4470	4470	4470	4470	0
219	20241107	155000	75178425	4470	4470	4470	4470	0
220	20241107	154900	75178425	4470	4470	4470	4470	0
221	20241107	154800	75178425	4470	4470	4470	4470	0
222	20241107	154700	75178425	4470	4470	4470	4470	0
223	20241107	154600	75178425	4470	4470	4470	4470	0
224	20241107	154500	75178425	4470	4470	4470	4470	0
225	20241107	154400	75178425	4470	4470	4470	4470	0
226	20241107	154300	75178425	4470	4470	4470	4470	0
227	20241107	154200	75178425	4470	4470	4470	4470	0
228	20241107	154100	75178425	4470	4470	4470	4470	0
229	20241107	154000	75178425	4470	4470	4470	4470	0
230	20241107	153900	75178425	4470	4470	4470	4470	0
231	20241107	153800	75178425	4470	4470	4470	4470	0
232	20241107	153700	75178425	4470	4470	4470	4470	0
233	20241107	153600	75178425	4470	4470	4470	4470	0
234	20241107	153500	75178425	4470	4470	4470	4470	0
235	20241107	153400	75178425	4470	4470	4470	4470	0
236	20241107	153300	75178425	4470	4470	4470	4470	0
237	20241107	153200	75178425	4470	4470	4470	4470	0
238	20241107	153100	75178425	4470	4470	4470	4470	0
239	20241107	153000	75178425	4470	4470	4470	4470	838
240	20241107	152900	71432565	4460	4460	4460	4460	0
241	20241107	152800	71432565	4460	4460	4460	4460	0
242	20241107	152700	71432565	4460	4460	4460	4460	0
243	20241107	152600	71432565	4460	4460	4460	4460	0
244	20241107	152500	71432565	4460	4460	4460	4460	0
245	20241107	152400	71432565	4460	4460	4460	4460	0
246	20241107	152300	71432565	4460	4460	4460	4460	0
247	20241107	152200	71432565	4460	4460	4460	4460	0
248	20241107	152100	71432565	4460	4460	4460	4460	0
249	20241107	152000	71432565	4460	4460	4460	4460	0
250	20241107	151900	71432565	4460	4440	4470	4440	266
251	20241107	151800	70247455	4465	4445	4465	4440	914
252	20241107	151700	66185085	4450	4450	4450	4450	0
253	20241107	151600	66185085	4450	4445	4450	4445	6
254	20241107	151500	66158400	4445	4445	4445	4445	235
255	20241107	151400	65113825	4445	4445	4445	4445	0
256	20241107	151300	65113825	4445	4445	4445	4445	0
257	20241107	151200	65113825	4445	4445	4445	4445	5
258	20241107	151100	65091600	4465	4465	4465	4465	2
259	20241107	151000	65082670	4440	4440	4440	4440	0
260	20241107	150900	65082670	4440	4440	4440	4440	0
261	20241107	150800	65082670	4440	4440	4440	4440	100
262	20241107	150700	64638670	4465	4465	4465	4465	0
263	20241107	150600	64638670	4465	4465	4465	4465	10
264	20241107	150500	64594020	4465	4465	4465	4465	0
265	20241107	150400	64594020	4465	4460	4465	4460	110
266	20241107	150300	64103380	4445	4445	4445	4445	3
267	20241107	150200	64090045	4445	4445	4445	4445	70
268	20241107	150100	63778895	4445	4445	4445	4445	0
269	20241107	150000	63778895	4445	4445	4445	4445	0
270	20241107	145900	63778895	4445	4445	4445	4445	14
271	20241107	145800	63716665	4445	4445	4445	4445	20
272	20241107	145700	63627765	4465	4465	4465	4465	0
273	20241107	145600	63627765	4465	4465	4465	4465	0
274	20241107	145500	63627765	4465	4465	4465	4465	0
275	20241107	145400	63627765	4465	4460	4465	4460	5
276	20241107	145300	63605460	4465	4450	4465	4445	547
277	20241107	145200	61172460	4470	4455	4470	4450	594
278	20241107	145100	58527110	4470	4470	4470	4470	0
279	20241107	145000	58527110	4470	4470	4470	4470	0
280	20241107	144900	58527110	4470	4470	4470	4470	0
281	20241107	144800	58527110	4470	4470	4470	4470	0
282	20241107	144700	58527110	4470	4470	4470	4470	0
283	20241107	144600	58527110	4470	4470	4470	4470	0
284	20241107	144500	58527110	4470	4470	4470	4470	0
285	20241107	144400	58527110	4470	4470	4470	4470	0
286	20241107	144300	58527110	4470	4470	4470	4470	0
287	20241107	144200	58527110	4470	4470	4470	4470	1
288	20241107	144100	58522640	4455	4455	4455	4455	0
289	20241107	144000	58522640	4455	4455	4455	4455	0
290	20241107	143900	58522640	4455	4455	4455	4455	0
291	20241107	143800	58522640	4455	4455	4455	4455	94
292	20241107	143700	58103870	4470	4470	4470	4470	0
293	20241107	143600	58103870	4470	4470	4470	4470	0
294	20241107	143500	58103870	4470	4470	4470	4470	0
295	20241107	143400	58103870	4470	4470	4470	4470	0
296	20241107	143300	58103870	4470	4470	4470	4470	0
297	20241107	143200	58103870	4470	4470	4470	4470	1
298	20241107	143100	58099400	4455	4455	4455	4455	8
299	20241107	143000	58063760	4470	4470	4470	4470	0
300	20241107	142900	58063760	4470	4470	4470	4470	0
301	20241107	142800	58063760	4470	4470	4470	4470	0
302	20241107	142700	58063760	4470	4470	4470	4470	0
303	20241107	142600	58063760	4470	4470	4470	4470	0
304	20241107	142500	58063760	4470	4470	4470	4450	263
305	20241107	142400	56891550	4470	4470	4470	4470	0
306	20241107	142300	56891550	4470	4470	4470	4470	0
307	20241107	142200	56891550	4470	4470	4470	4470	0
308	20241107	142100	56891550	4470	4470	4470	4470	0
309	20241107	142000	56891550	4470	4470	4470	4470	0
310	20241107	141900	56891550	4470	4470	4470	4470	0
311	20241107	141800	56891550	4470	4470	4470	4470	0
312	20241107	141700	56891550	4470	4470	4470	4470	0
313	20241107	141600	56891550	4470	4470	4470	4470	1289
314	20241107	141500	51129720	4470	4470	4470	4470	0
315	20241107	141400	51129720	4470	4470	4470	4470	0
316	20241107	141300	51129720	4470	4470	4470	4470	1
317	20241107	141200	51125250	4465	4465	4465	4465	0
318	20241107	141100	51125250	4465	4465	4465	4465	120
319	20241107	141000	50589450	4465	4465	4465	4465	0
320	20241107	140900	50589450	4465	4465	4465	4465	0
321	20241107	140800	50589450	4465	4465	4465	4465	0
322	20241107	140700	50589450	4465	4450	4465	4445	243
323	20241107	140600	49507990	4470	4470	4470	4470	0
324	20241107	140500	49507990	4470	4470	4470	4470	0
325	20241107	140400	49507990	4470	4470	4470	4470	0
326	20241107	140300	49507990	4470	4470	4470	4470	0
327	20241107	140200	49507990	4470	4470	4470	4470	3
328	20241107	140100	49494580	4450	4450	4450	4450	0
329	20241107	140000	49494580	4450	4450	4450	4450	0
330	20241107	135900	49494580	4450	4450	4450	4450	0
331	20241107	135800	49494580	4450	4450	4450	4450	11
332	20241107	135700	49445630	4450	4450	4450	4450	0
333	20241107	135600	49445630	4450	4450	4450	4450	0
334	20241107	135500	49445630	4450	4450	4450	4450	22
335	20241107	135400	49347730	4470	4470	4470	4470	0
336	20241107	135300	49347730	4470	4470	4470	4470	1
337	20241107	135200	49343260	4470	4470	4470	4470	0
338	20241107	135100	49343260	4470	4470	4470	4470	2
339	20241107	135000	49334320	4450	4450	4450	4450	0
340	20241107	134900	49334320	4450	4450	4450	4450	0
341	20241107	134800	49334320	4450	4450	4450	4450	0
342	20241107	134700	49334320	4450	4450	4450	4450	28
343	20241107	134600	49209720	4470	4470	4470	4470	0
344	20241107	134500	49209720	4470	4470	4470	4470	0
345	20241107	134400	49209720	4470	4470	4470	4470	0
346	20241107	134300	49209720	4470	4470	4470	4470	0
347	20241107	134200	49209720	4470	4470	4470	4470	0
348	20241107	134100	49209720	4470	4470	4470	4470	0
349	20241107	134000	49209720	4470	4470	4470	4470	0
350	20241107	133900	49209720	4470	4470	4470	4470	2
351	20241107	133800	49200780	4450	4450	4450	4450	0
352	20241107	133700	49200780	4450	4450	4450	4450	0
353	20241107	133600	49200780	4450	4450	4450	4450	0
354	20241107	133500	49200780	4450	4450	4450	4450	0
355	20241107	133400	49200780	4450	4450	4450	4450	0
356	20241107	133300	49200780	4450	4450	4450	4450	0
357	20241107	133200	49200780	4450	4450	4450	4450	38
358	20241107	133100	49031680	4470	4470	4470	4470	0
359	20241107	133000	49031680	4470	4470	4470	4470	0
360	20241107	132900	49031680	4470	4470	4470	4470	0
361	20241107	132800	49031680	4470	4470	4470	4470	0
362	20241107	132700	49031680	4470	4470	4470	4470	0
363	20241107	132600	49031680	4470	4470	4470	4470	0
364	20241107	132500	49031680	4470	4470	4470	4470	0
365	20241107	132400	49031680	4470	4470	4470	4470	0
366	20241107	132300	49031680	4470	4470	4470	4470	0
367	20241107	132200	49031680	4470	4470	4470	4470	10
368	20241107	132100	48986980	4470	4455	4470	4455	140
369	20241107	132000	48363070	4455	4455	4455	4450	210
370	20241107	131900	47428065	4455	4455	4455	4455	4
371	20241107	131800	47410245	4455	4455	4455	4455	40
372	20241107	131700	47232045	4455	4455	4455	4455	0
373	20241107	131600	47232045	4455	4455	4455	4455	0
374	20241107	131500	47232045	4455	4455	4455	4455	0
375	20241107	131400	47232045	4455	4455	4455	4455	0
376	20241107	131300	47232045	4455	4455	4455	4455	0
377	20241107	131200	47232045	4455	4455	4455	4455	0
378	20241107	131100	47232045	4455	4455	4455	4455	0
379	20241107	131000	47232045	4455	4455	4455	4455	0
380	20241107	130900	47232045	4455	4455	4455	4455	0
381	20241107	130800	47232045	4455	4455	4455	4455	28
382	20241107	130700	47107305	4475	4475	4475	4475	0
383	20241107	130600	47107305	4475	4475	4475	4475	0
384	20241107	130500	47107305	4475	4475	4475	4475	0
385	20241107	130400	47107305	4475	4475	4475	4475	0
386	20241107	130300	47107305	4475	4480	4480	4475	4
387	20241107	130200	47089390	4480	4480	4480	4480	0
388	20241107	130100	47089390	4480	4480	4480	4480	0
389	20241107	130000	47089390	4480	4480	4480	4480	0
390	20241107	125900	47089390	4480	4480	4480	4480	0
391	20241107	125800	47089390	4480	4480	4480	4480	7
392	20241107	125700	47058030	4480	4480	4480	4480	2
393	20241107	125600	47049070	4455	4455	4455	4455	0
394	20241107	125500	47049070	4455	4455	4455	4455	0
395	20241107	125400	47049070	4455	4460	4460	4455	20
396	20241107	125300	46959935	4460	4460	4460	4460	0
397	20241107	125200	46959935	4460	4460	4460	4460	0
398	20241107	125100	46959935	4460	4460	4460	4460	49
399	20241107	125000	46741395	4490	4490	4490	4490	0
400	20241107	124900	46741395	4490	4490	4490	4490	0
401	20241107	124800	46741395	4490	4490	4490	4490	2
402	20241107	124700	46732415	4490	4490	4490	4490	0
403	20241107	124600	46732415	4490	4490	4490	4490	0
404	20241107	124500	46732415	4490	4490	4490	4490	0
405	20241107	124400	46732415	4490	4490	4490	4490	0
406	20241107	124300	46732415	4490	4490	4490	4490	0
407	20241107	124200	46732415	4490	4490	4490	4490	0
408	20241107	124100	46732415	4490	4490	4490	4490	0
409	20241107	124000	46732415	4490	4490	4490	4490	0
410	20241107	123900	46732415	4490	4490	4490	4490	100
411	20241107	123800	46283415	4445	4485	4490	4445	1043
412	20241107	123700	41603595	4480	4480	4480	4480	0
413	20241107	123600	41603595	4480	4480	4480	4480	0
414	20241107	123500	41603595	4480	4480	4480	4480	0
415	20241107	123400	41603595	4480	4480	4480	4480	0
416	20241107	123300	41603595	4480	4480	4480	4480	4
417	20241107	123200	41585675	4485	4485	4485	4485	0
418	20241107	123100	41585675	4485	4485	4485	4485	0
419	20241107	123000	41585675	4485	4485	4485	4485	0
420	20241107	122900	41585675	4485	4485	4485	4485	0
421	20241107	122800	41585675	4485	4485	4485	4485	0
422	20241107	122700	41585675	4485	4485	4485	4485	0
423	20241107	122600	41585675	4485	4485	4485	4485	0
424	20241107	122500	41585675	4485	4480	4485	4480	10
425	20241107	122400	41540835	4485	4485	4485	4485	0
426	20241107	122300	41540835	4485	4485	4485	4485	0
427	20241107	122200	41540835	4485	4485	4485	4485	0
428	20241107	122100	41540835	4485	4485	4485	4485	0
429	20241107	122000	41540835	4485	4485	4485	4485	0
430	20241107	121900	41540835	4485	4485	4485	4485	0
431	20241107	121800	41540835	4485	4485	4485	4485	0
432	20241107	121700	41540835	4485	4485	4485	4485	0
433	20241107	121600	41540835	4485	4480	4485	4480	5
434	20241107	121500	41518425	4480	4465	4480	4465	180
435	20241107	121400	40713590	4470	4470	4470	4470	0
436	20241107	121300	40713590	4470	4470	4470	4470	0
437	20241107	121200	40713590	4470	4470	4470	4470	0
438	20241107	121100	40713590	4470	4470	4470	4470	0
439	20241107	121000	40713590	4470	4470	4470	4470	1
440	20241107	120900	40709120	4440	4440	4440	4440	2
441	20241107	120800	40700240	4440	4445	4445	4440	45
442	20241107	120700	40500430	4445	4445	4445	4445	0
443	20241107	120600	40500430	4445	4445	4445	4445	11
444	20241107	120500	40451535	4440	4440	4440	4440	0
445	20241107	120400	40451535	4440	4440	4440	4440	0
446	20241107	120300	40451535	4440	4440	4440	4440	0
447	20241107	120200	40451535	4440	4440	4440	4440	0
448	20241107	120100	40451535	4440	4450	4470	4440	391
449	20241107	120000	38705995	4470	4470	4470	4470	0
450	20241107	115900	38705995	4470	4470	4470	4470	0
451	20241107	115800	38705995	4470	4470	4470	4470	0
452	20241107	115700	38705995	4470	4470	4470	4470	1
453	20241107	115600	38701525	4435	4435	4435	4435	0
454	20241107	115500	38701525	4435	4465	4470	4435	1041
455	20241107	115400	34051280	4435	4435	4435	4435	0
456	20241107	115300	34051280	4435	4445	4445	4435	84
457	20241107	115200	33678580	4445	4445	4445	4445	0
458	20241107	115100	33678580	4445	4445	4445	4445	23
459	20241107	115000	33576345	4475	4475	4475	4475	0
460	20241107	114900	33576345	4475	4475	4475	4475	0
461	20241107	114800	33576345	4475	4475	4475	4475	0
462	20241107	114700	33576345	4475	4475	4475	4475	0
463	20241107	114600	33576345	4475	4475	4475	4475	0
464	20241107	114500	33576345	4475	4475	4475	4475	0
465	20241107	114400	33576345	4475	4475	4475	4475	0
466	20241107	114300	33576345	4475	4475	4475	4475	1
467	20241107	114200	33571870	4445	4445	4445	4445	0
468	20241107	114100	33571870	4445	4445	4445	4445	0
469	20241107	114000	33571870	4445	4450	4450	4445	21
470	20241107	113900	33478440	4450	4450	4450	4450	0
471	20241107	113800	33478440	4450	4450	4450	4450	0
472	20241107	113700	33478440	4450	4450	4450	4450	0
473	20241107	113600	33478440	4450	4450	4450	4450	0
474	20241107	113500	33478440	4450	4450	4450	4450	0
475	20241107	113400	33478440	4450	4450	4450	4450	4
476	20241107	113300	33460640	4480	4480	4480	4480	0
477	20241107	113200	33460640	4480	4480	4480	4480	0
478	20241107	113100	33460640	4480	4480	4480	4480	0
479	20241107	113000	33460640	4480	4480	4480	4480	0
480	20241107	112900	33460640	4480	4480	4480	4480	0
481	20241107	112800	33460640	4480	4480	4480	4480	0
482	20241107	112700	33460640	4480	4480	4480	4480	0
483	20241107	112600	33460640	4480	4480	4480	4480	1
484	20241107	112500	33456160	4480	4480	4480	4480	0
485	20241107	112400	33456160	4480	4480	4480	4480	0
486	20241107	112300	33456160	4480	4480	4480	4480	28
487	20241107	112200	33330720	4490	4490	4490	4490	0
488	20241107	112100	33330720	4490	4490	4490	4490	0
489	20241107	112000	33330720	4490	4490	4490	4490	0
490	20241107	111900	33330720	4490	4490	4490	4490	0
491	20241107	111800	33330720	4490	4490	4490	4490	0
492	20241107	111700	33330720	4490	4490	4490	4490	0
493	20241107	111600	33330720	4490	4485	4490	4485	26
494	20241107	111500	33214105	4490	4490	4490	4490	0
495	20241107	111400	33214105	4490	4490	4490	4490	0
496	20241107	111300	33214105	4490	4490	4490	4490	0
497	20241107	111200	33214105	4490	4490	4490	4490	0
498	20241107	111100	33214105	4490	4490	4490	4490	0
499	20241107	111000	33214105	4490	4490	4490	4490	0
500	20241107	110900	33214105	4490	4480	4490	4480	130
501	20241107	110800	32631370	4480	4480	4480	4480	7
502	20241107	110700	32600010	4490	4490	4490	4490	0
503	20241107	110600	32600010	4490	4490	4490	4490	0
504	20241107	110500	32600010	4490	4490	4490	4490	0
505	20241107	110400	32600010	4490	4490	4490	4490	0
506	20241107	110300	32600010	4490	4490	4490	4490	0
507	20241107	110200	32600010	4490	4470	4490	4470	1000
508	20241107	110100	28118755	4470	4460	4470	4460	21
509	20241107	110000	28025085	4480	4480	4480	4480	0
510	20241107	105900	28025085	4480	4480	4480	4480	0
511	20241107	105800	28025085	4480	4480	4480	4480	0
512	20241107	105700	28025085	4480	4480	4480	4480	0
513	20241107	105600	28025085	4480	4480	4480	4480	0
514	20241107	105500	28025085	4480	4480	4480	4480	0
515	20241107	105400	28025085	4480	4450	4480	4435	2049
516	20241107	105300	18875405	4450	4450	4450	4450	0
517	20241107	105200	18875405	4450	4450	4450	4450	0
518	20241107	105100	18875405	4450	4450	4450	4450	3
519	20241107	105000	18862055	4450	4450	4450	4450	0
520	20241107	104900	18862055	4450	4450	4450	4450	0
521	20241107	104800	18862055	4450	4450	4450	4450	0
522	20241107	104700	18862055	4450	4450	4450	4450	0
523	20241107	104600	18862055	4450	4450	4450	4450	0
524	20241107	104500	18862055	4450	4450	4450	4450	0
525	20241107	104400	18862055	4450	4450	4450	4450	0
526	20241107	104300	18862055	4450	4450	4450	4450	0
527	20241107	104200	18862055	4450	4450	4450	4450	1
528	20241107	104100	18857605	4435	4435	4435	4435	97
529	20241107	104000	18427410	4450	4450	4450	4450	0
530	20241107	103900	18427410	4450	4450	4450	4450	0
531	20241107	103800	18427410	4450	4450	4450	4450	1
532	20241107	103700	18422960	4430	4430	4430	4430	21
533	20241107	103600	18329930	4450	4450	4450	4450	0
534	20241107	103500	18329930	4450	4450	4450	4450	0
535	20241107	103400	18329930	4450	4450	4450	4450	0
536	20241107	103300	18329930	4450	4450	4450	4450	1
537	20241107	103200	18325480	4430	4430	4430	4430	5
538	20241107	103100	18303330	4450	4450	4450	4450	0
539	20241107	103000	18303330	4450	4450	4450	4450	0
540	20241107	102900	18303330	4450	4450	4450	4450	0
541	20241107	102800	18303330	4450	4450	4450	4450	0
542	20241107	102700	18303330	4450	4445	4450	4445	151
543	20241107	102600	17632130	4445	4445	4445	4445	0
544	20241107	102500	17632130	4445	4445	4445	4445	0
545	20241107	102400	17632130	4445	4445	4445	4445	1
546	20241107	102300	17627685	4445	4445	4445	4445	0
547	20241107	102200	17627685	4445	4445	4445	4445	0
548	20241107	102100	17627685	4445	4445	4445	4445	0
549	20241107	102000	17627685	4445	4445	4445	4445	1
550	20241107	101900	17623240	4450	4450	4450	4450	0
551	20241107	101800	17623240	4450	4450	4450	4450	0
552	20241107	101700	17623240	4450	4450	4450	4450	0
553	20241107	101600	17623240	4450	4450	4450	4450	0
554	20241107	101500	17623240	4450	4450	4450	4450	0
555	20241107	101400	17623240	4450	4450	4450	4450	0
556	20241107	101300	17623240	4450	4450	4450	4450	0
557	20241107	101200	17623240	4450	4450	4450	4450	0
558	20241107	101100	17623240	4450	4450	4450	4450	0
559	20241107	101000	17623240	4450	4450	4450	4450	0
560	20241107	100900	17623240	4450	4450	4450	4450	0
561	20241107	100800	17623240	4450	4450	4450	4450	0
562	20241107	100700	17623240	4450	4450	4450	4450	0
563	20241107	100600	17623240	4450	4450	4450	4450	0
564	20241107	100500	17623240	4450	4450	4450	4450	0
565	20241107	100400	17623240	4450	4450	4450	4450	0
566	20241107	100300	17623240	4450	4450	4450	4450	0
567	20241107	100200	17623240	4450	4450	4450	4450	2
568	20241107	100100	17614340	4450	4450	4450	4450	0
569	20241107	100000	17614340	4450	4450	4450	4450	0
570	20241107	095900	17614340	4450	4450	4450	4450	0
571	20241107	095800	17614340	4450	4440	4450	4440	181
572	20241107	095700	16810290	4445	4445	4445	4445	0
573	20241107	095600	16810290	4445	4440	4450	4440	221
574	20241107	095500	15828040	4420	4450	4450	4420	155
575	20241107	095400	15139710	4450	4450	4450	4450	0
576	20241107	095300	15139710	4450	4450	4450	4450	100
577	20241107	095200	14694710	4450	4450	4450	4450	0
578	20241107	095100	14694710	4450	4450	4450	4450	0
579	20241107	095000	14694710	4450	4450	4450	4440	183
580	20241107	094900	13880990	4450	4450	4450	4450	0
581	20241107	094800	13880990	4450	4450	4450	4450	0
582	20241107	094700	13880990	4450	4450	4450	4450	0
583	20241107	094600	13880990	4450	4450	4450	4450	0
584	20241107	094500	13880990	4450	4450	4450	4450	0
585	20241107	094400	13880990	4450	4450	4450	4450	301
586	20241107	094300	12541540	4475	4475	4475	4475	2
587	20241107	094200	12532590	4475	4475	4475	4475	17
588	20241107	094100	12456515	4475	4475	4475	4475	14
589	20241107	094000	12393865	4475	4475	4475	4450	715
590	20241107	093900	9209000	4475	4470	4475	4470	3
591	20241107	093800	9195585	4470	4475	4475	4470	211
592	20241107	093700	8252205	4475	4475	4475	4475	1
593	20241107	093600	8247730	4480	4480	4480	4480	0
594	20241107	093500	8247730	4480	4480	4480	4480	0
595	20241107	093400	8247730	4480	4475	4480	4475	3
596	20241107	093300	8234300	4475	4475	4475	4475	12
597	20241107	093200	8180600	4480	4480	4480	4480	1
598	20241107	093100	8176120	4475	4475	4475	4475	0
599	20241107	093000	8176120	4475	4475	4475	4475	0
600	20241107	092900	8176120	4475	4475	4475	4475	122
601	20241107	092800	7630170	4480	4480	4480	4480	0
602	20241107	092700	7630170	4480	4480	4480	4480	0
603	20241107	092600	7630170	4480	4480	4480	4480	0
604	20241107	092500	7630170	4480	4470	4480	4470	2
605	20241107	092400	7621220	4480	4480	4480	4480	0
606	20241107	092300	7621220	4480	4480	4480	4480	0
607	20241107	092200	7621220	4480	4480	4480	4480	0
608	20241107	092100	7621220	4480	4480	4480	4480	0
609	20241107	092000	7621220	4480	4480	4480	4480	0
610	20241107	091900	7621220	4480	4480	4480	4480	0
611	20241107	091800	7621220	4480	4480	4480	4480	3
612	20241107	091700	7607780	4480	4480	4480	4480	0
613	20241107	091600	7607780	4480	4480	4480	4480	1
614	20241107	091500	7603300	4480	4480	4480	4480	0
615	20241107	091400	7603300	4480	4480	4480	4480	0
616	20241107	091300	7603300	4480	4480	4480	4480	0
617	20241107	091200	7603300	4480	4480	4480	4480	0
618	20241107	091100	7603300	4480	4480	4480	4480	0
619	20241107	091000	7603300	4480	4480	4480	4480	0
620	20241107	090900	7603300	4480	4475	4480	4470	1501
621	20241107	090800	891315	4475	4475	4475	4475	1
622	20241107	090700	886840	4475	4475	4475	4475	0
623	20241107	090600	886840	4475	4475	4475	4475	1
624	20241107	090500	882365	4460	4460	4460	4460	10
625	20241107	090400	837765	4480	4475	4480	4475	11
626	20241107	090300	788535	4455	4455	4455	4455	10
627	20241107	090200	743985	4455	4455	4455	4455	0
628	20241107	090100	743985	4455	4455	4455	4455	0
629	20241107	090000	743985	4455	4455	4455	4455	167