KissMeData/053700/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194400	81468290	4455	4455	4455	4455	190
3	20241008	194300	81468290	4455	4455	4455	4455	0
4	20241008	194200	81468290	4455	4455	4455	4455	0
5	20241008	194100	81468290	4455	4455	4455	4455	0
6	20241008	194000	81468290	4455	4455	4455	4455	0
7	20241008	193900	81468290	4455	4455	4455	4455	0
8	20241008	193800	81468290	4455	4455	4455	4455	0
9	20241008	193700	81468290	4455	4455	4455	4455	0
10	20241008	193600	81468290	4455	4455	4455	4455	0
11	20241008	193500	81468290	4455	4455	4455	4455	0
12	20241008	193400	81468290	4455	4455	4455	4455	0
13	20241008	193300	81468290	4455	4455	4455	4455	0
14	20241008	193200	81468290	4455	4455	4455	4455	0
15	20241008	193100	81468290	4455	4455	4455	4455	0
16	20241008	193000	81468290	4455	4455	4455	4455	0
17	20241008	192900	81468290	4455	4455	4455	4455	0
18	20241008	192800	81468290	4455	4455	4455	4455	0
19	20241008	192700	81468290	4455	4455	4455	4455	0
20	20241008	192600	81468290	4455	4455	4455	4455	0
21	20241008	192500	81468290	4455	4455	4455	4455	0
22	20241008	192400	81468290	4455	4455	4455	4455	0
23	20241008	192300	81468290	4455	4455	4455	4455	0
24	20241008	192200	81468290	4455	4455	4455	4455	0
25	20241008	192100	81468290	4455	4455	4455	4455	0
26	20241008	192000	81468290	4455	4455	4455	4455	0
27	20241008	191900	81468290	4455	4455	4455	4455	0
28	20241008	191800	81468290	4455	4455	4455	4455	0
29	20241008	191700	81468290	4455	4455	4455	4455	0
30	20241008	191600	81468290	4455	4455	4455	4455	0
31	20241008	191500	81468290	4455	4455	4455	4455	0
32	20241008	191400	81468290	4455	4455	4455	4455	190
33	20241008	191300	81468290	4455	4455	4455	4455	0
34	20241008	191200	81468290	4455	4455	4455	4455	0
35	20241008	191100	81468290	4455	4455	4455	4455	0
36	20241008	191000	81468290	4455	4455	4455	4455	0
37	20241008	190900	81468290	4455	4455	4455	4455	0
38	20241008	190800	81468290	4455	4455	4455	4455	0
39	20241008	190700	81468290	4455	4455	4455	4455	0
40	20241008	190600	81468290	4455	4455	4455	4455	0
41	20241008	190500	81468290	4455	4455	4455	4455	0
42	20241008	190400	81468290	4455	4455	4455	4455	0
43	20241008	190300	81468290	4455	4455	4455	4455	0
44	20241008	190200	81468290	4455	4455	4455	4455	0
45	20241008	190100	81468290	4455	4455	4455	4455	0
46	20241008	190000	81468290	4455	4455	4455	4455	0
47	20241008	185900	81468290	4455	4455	4455	4455	0
48	20241008	185800	81468290	4455	4455	4455	4455	0
49	20241008	185700	81468290	4455	4455	4455	4455	0
50	20241008	185600	81468290	4455	4455	4455	4455	0
51	20241008	185500	81468290	4455	4455	4455	4455	0
52	20241008	185400	81468290	4455	4455	4455	4455	0
53	20241008	185300	81468290	4455	4455	4455	4455	0
54	20241008	185200	81468290	4455	4455	4455	4455	0
55	20241008	185100	81468290	4455	4455	4455	4455	0
56	20241008	185000	81468290	4455	4455	4455	4455	0
57	20241008	184900	81468290	4455	4455	4455	4455	0
58	20241008	184800	81468290	4455	4455	4455	4455	0
59	20241008	184700	81468290	4455	4455	4455	4455	0
60	20241008	184600	81468290	4455	4455	4455	4455	0
61	20241008	184500	81468290	4455	4455	4455	4455	0
62	20241008	184400	81468290	4455	4455	4455	4455	190
63	20241008	184300	81468290	4455	4455	4455	4455	0
64	20241008	184200	81468290	4455	4455	4455	4455	0
65	20241008	184100	81468290	4455	4455	4455	4455	0
66	20241008	184000	81468290	4455	4455	4455	4455	0
67	20241008	183900	81468290	4455	4455	4455	4455	0
68	20241008	183800	81468290	4455	4455	4455	4455	0
69	20241008	183700	81468290	4455	4455	4455	4455	0
70	20241008	183600	81468290	4455	4455	4455	4455	0
71	20241008	183500	81468290	4455	4455	4455	4455	0
72	20241008	183400	81468290	4455	4455	4455	4455	0
73	20241008	183300	81468290	4455	4455	4455	4455	0
74	20241008	183200	81468290	4455	4455	4455	4455	0
75	20241008	183100	81468290	4455	4455	4455	4455	0
76	20241008	183000	81468290	4455	4455	4455	4455	0
77	20241008	182900	81468290	4455	4455	4455	4455	0
78	20241008	182800	81468290	4455	4455	4455	4455	0
79	20241008	182700	81468290	4455	4455	4455	4455	0
80	20241008	182600	81468290	4455	4455	4455	4455	0
81	20241008	182500	81468290	4455	4455	4455	4455	0
82	20241008	182400	81468290	4455	4455	4455	4455	0
83	20241008	182300	81468290	4455	4455	4455	4455	0
84	20241008	182200	81468290	4455	4455	4455	4455	0
85	20241008	182100	81468290	4455	4455	4455	4455	0
86	20241008	182000	81468290	4455	4455	4455	4455	0
87	20241008	181900	81468290	4455	4455	4455	4455	0
88	20241008	181800	81468290	4455	4455	4455	4455	0
89	20241008	181700	81468290	4455	4455	4455	4455	0
90	20241008	181600	81468290	4455	4455	4455	4455	0
91	20241008	181500	81468290	4455	4455	4455	4455	0
92	20241008	181400	81468290	4455	4455	4455	4455	190
93	20241008	181300	81468290	4455	4455	4455	4455	0
94	20241008	181200	81468290	4455	4455	4455	4455	0
95	20241008	181100	81468290	4455	4455	4455	4455	0
96	20241008	181000	81468290	4455	4455	4455	4455	0
97	20241008	180900	81468290	4455	4455	4455	4455	0
98	20241008	180800	81468290	4455	4455	4455	4455	0
99	20241008	180700	81468290	4455	4455	4455	4455	0
100	20241008	180600	81468290	4455	4455	4455	4455	0
101	20241008	180500	81468290	4455	4455	4455	4455	0
102	20241008	180400	81468290	4455	4455	4455	4455	0
103	20241008	180300	81468290	4455	4455	4455	4455	0
104	20241008	180200	81468290	4455	4455	4455	4455	0
105	20241008	180100	81468290	4455	4455	4455	4455	0
106	20241008	180000	81468290	4455	4455	4455	4455	0
107	20241008	175900	81468290	4455	4455	4455	4455	0
108	20241008	175800	81468290	4455	4455	4455	4455	0
109	20241008	175700	81468290	4455	4455	4455	4455	0
110	20241008	175600	81468290	4455	4455	4455	4455	0
111	20241008	175500	81468290	4455	4455	4455	4455	0
112	20241008	175400	81468290	4455	4455	4455	4455	0
113	20241008	175300	81468290	4455	4455	4455	4455	0
114	20241008	175200	81468290	4455	4455	4455	4455	0
115	20241008	175100	81468290	4455	4455	4455	4455	0
116	20241008	175000	81468290	4455	4455	4455	4455	0
117	20241008	174900	81468290	4455	4455	4455	4455	0
118	20241008	174800	81468290	4455	4455	4455	4455	0
119	20241008	174700	81468290	4455	4455	4455	4455	0
120	20241008	174600	81468290	4455	4455	4455	4455	0
121	20241008	174500	81468290	4455	4455	4455	4455	0
122	20241008	174400	81468290	4455	4455	4455	4455	190
123	20241008	174300	81468290	4455	4455	4455	4455	0
124	20241008	174200	81468290	4455	4455	4455	4455	0
125	20241008	174100	81468290	4455	4455	4455	4455	0
126	20241008	174000	81468290	4455	4455	4455	4455	0
127	20241008	173900	81468290	4455	4455	4455	4455	0
128	20241008	173800	81468290	4455	4455	4455	4455	0
129	20241008	173700	81468290	4455	4455	4455	4455	0
130	20241008	173600	81468290	4455	4455	4455	4455	0
131	20241008	173500	81468290	4455	4455	4455	4455	0
132	20241008	173400	81468290	4455	4455	4455	4455	0
133	20241008	173300	81468290	4455	4455	4455	4455	0
134	20241008	173200	81468290	4455	4455	4455	4455	0
135	20241008	173100	81468290	4455	4455	4455	4455	0
136	20241008	173000	81468290	4455	4455	4455	4455	0
137	20241008	172900	81468290	4455	4455	4455	4455	0
138	20241008	172800	81468290	4455	4455	4455	4455	0
139	20241008	172700	81468290	4455	4455	4455	4455	0
140	20241008	172600	81468290	4455	4455	4455	4455	0
141	20241008	172500	81468290	4455	4455	4455	4455	0
142	20241008	172400	81468290	4455	4455	4455	4455	0
143	20241008	172300	81468290	4455	4455	4455	4455	0
144	20241008	172200	81468290	4455	4455	4455	4455	0
145	20241008	172100	81468290	4455	4455	4455	4455	0
146	20241008	172000	81468290	4455	4455	4455	4455	0
147	20241008	171900	81468290	4455	4455	4455	4455	0
148	20241008	171800	81468290	4455	4455	4455	4455	0
149	20241008	171700	81468290	4455	4455	4455	4455	0
150	20241008	171600	81468290	4455	4455	4455	4455	0
151	20241008	171500	81468290	4455	4455	4455	4455	0
152	20241008	171400	81468290	4455	4455	4455	4455	190
153	20241008	171300	81468290	4455	4455	4455	4455	0
154	20241008	171200	81468290	4455	4455	4455	4455	0
155	20241008	171100	81468290	4455	4455	4455	4455	0
156	20241008	171000	81468290	4455	4455	4455	4455	0
157	20241008	170900	81468290	4455	4455	4455	4455	0
158	20241008	170800	81468290	4455	4455	4455	4455	0
159	20241008	170700	81468290	4455	4455	4455	4455	0
160	20241008	170600	81468290	4455	4455	4455	4455	0
161	20241008	170500	81468290	4455	4455	4455	4455	0
162	20241008	170400	81468290	4455	4455	4455	4455	0
163	20241008	170300	81468290	4455	4455	4455	4455	0
164	20241008	170200	81468290	4455	4455	4455	4455	0
165	20241008	170100	81468290	4455	4455	4455	4455	0
166	20241008	170000	81468290	4455	4455	4455	4455	0
167	20241008	165900	81468290	4455	4455	4455	4455	0
168	20241008	165800	81468290	4455	4455	4455	4455	0
169	20241008	165700	81468290	4455	4455	4455	4455	0
170	20241008	165600	81468290	4455	4455	4455	4455	0
171	20241008	165500	81468290	4455	4455	4455	4455	0
172	20241008	165400	81468290	4455	4455	4455	4455	0
173	20241008	165300	81468290	4455	4455	4455	4455	0
174	20241008	165200	81468290	4455	4455	4455	4455	0
175	20241008	165100	81468290	4455	4455	4455	4455	0
176	20241008	165000	81468290	4455	4455	4455	4455	0
177	20241008	164900	81468290	4455	4455	4455	4455	0
178	20241008	164800	81468290	4455	4455	4455	4455	0
179	20241008	164700	81468290	4455	4455	4455	4455	0
180	20241008	164600	81468290	4455	4455	4455	4455	0
181	20241008	164500	81468290	4455	4455	4455	4455	0
182	20241008	164400	81468290	4455	4455	4455	4455	190
183	20241008	164300	81468290	4455	4455	4455	4455	0
184	20241008	164200	81468290	4455	4455	4455	4455	0
185	20241008	164100	81468290	4455	4455	4455	4455	0
186	20241008	164000	81468290	4455	4455	4455	4455	0
187	20241008	163900	81468290	4455	4455	4455	4455	0
188	20241008	163800	81468290	4455	4455	4455	4455	0
189	20241008	163700	81468290	4455	4455	4455	4455	0
190	20241008	163600	81468290	4455	4455	4455	4455	0
191	20241008	163500	81468290	4455	4455	4455	4455	0
192	20241008	163400	81468290	4455	4455	4455	4455	0
193	20241008	163300	81468290	4455	4455	4455	4455	0
194	20241008	163200	81468290	4455	4455	4455	4455	0
195	20241008	163100	81468290	4455	4455	4455	4455	0
196	20241008	163000	81468290	4455	4455	4455	4455	0
197	20241008	162900	81468290	4455	4455	4455	4455	0
198	20241008	162800	81468290	4455	4455	4455	4455	0
199	20241008	162700	81468290	4455	4455	4455	4455	0
200	20241008	162600	81468290	4455	4455	4455	4455	0
201	20241008	162500	81468290	4455	4455	4455	4455	0
202	20241008	162400	81468290	4455	4455	4455	4455	0
203	20241008	162300	81468290	4455	4455	4455	4455	0
204	20241008	162200	81468290	4455	4455	4455	4455	0
205	20241008	162100	81468290	4455	4455	4455	4455	0
206	20241008	162000	81468290	4455	4455	4455	4455	0
207	20241008	161900	81468290	4455	4455	4455	4455	0
208	20241008	161800	81468290	4455	4455	4455	4455	0
209	20241008	161700	81468290	4455	4455	4455	4455	0
210	20241008	161600	81468290	4455	4455	4455	4455	0
211	20241008	161500	81468290	4455	4455	4455	4455	0
212	20241008	161400	81468290	4455	4455	4455	4455	190
213	20241008	161300	81468290	4455	4455	4455	4455	0
214	20241008	161200	81468290	4455	4455	4455	4455	0
215	20241008	161100	81468290	4455	4455	4455	4455	0
216	20241008	161000	81468290	4455	4455	4455	4455	0
217	20241008	160900	81468290	4455	4455	4455	4455	0
218	20241008	160800	81468290	4455	4455	4455	4455	0
219	20241008	160700	81468290	4455	4455	4455	4455	0
220	20241008	160600	81468290	4455	4455	4455	4455	0
221	20241008	160500	81468290	4455	4455	4455	4455	0
222	20241008	160400	81468290	4455	4455	4455	4455	0
223	20241008	160300	81468290	4455	4455	4455	4455	0
224	20241008	160200	81468290	4455	4455	4455	4455	0
225	20241008	160100	81468290	4455	4455	4455	4455	0
226	20241008	160000	81468290	4455	4455	4455	4455	0
227	20241008	155900	81468290	4455	4455	4455	4455	0
228	20241008	155800	81468290	4455	4455	4455	4455	0
229	20241008	155700	81468290	4455	4455	4455	4455	0
230	20241008	155600	81468290	4455	4455	4455	4455	0
231	20241008	155500	81468290	4455	4455	4455	4455	0
232	20241008	155400	81468290	4455	4455	4455	4455	0
233	20241008	155300	81468290	4455	4455	4455	4455	0
234	20241008	155200	81468290	4455	4455	4455	4455	0
235	20241008	155100	81468290	4455	4455	4455	4455	0
236	20241008	155000	81468290	4455	4455	4455	4455	0
237	20241008	154900	81468290	4455	4455	4455	4455	0
238	20241008	154800	81468290	4455	4455	4455	4455	0
239	20241008	154700	81468290	4455	4455	4455	4455	0
240	20241008	154600	81468290	4455	4455	4455	4455	0
241	20241008	154500	81468290	4455	4455	4455	4455	0
242	20241008	154400	81468290	4455	4455	4455	4455	190
243	20241008	154300	81468290	4455	4455	4455	4455	0
244	20241008	154200	81468290	4455	4455	4455	4455	0
245	20241008	154100	81468290	4455	4455	4455	4455	0
246	20241008	154000	81468290	4455	4455	4455	4455	0
247	20241008	153900	81468290	4455	4455	4455	4455	0
248	20241008	153800	81468290	4455	4455	4455	4455	0
249	20241008	153700	81468290	4455	4455	4455	4455	0
250	20241008	153600	81468290	4455	4455	4455	4455	0
251	20241008	153500	81468290	4455	4455	4455	4455	0
252	20241008	153400	81468290	4455	4455	4455	4455	0
253	20241008	153300	81468290	4455	4455	4455	4455	0
254	20241008	153200	81468290	4455	4455	4455	4455	0
255	20241008	153100	81468290	4455	4455	4455	4455	0
256	20241008	153000	81468290	4455	4455	4455	4455	190
257	20241008	152900	80621840	4475	4475	4475	4475	0
258	20241008	152800	80621840	4475	4475	4475	4475	0
259	20241008	152700	80621840	4475	4475	4475	4475	0
260	20241008	152600	80621840	4475	4475	4475	4475	0
261	20241008	152500	80621840	4475	4475	4475	4475	0
262	20241008	152400	80621840	4475	4475	4475	4475	0
263	20241008	152300	80621840	4475	4475	4475	4475	0
264	20241008	152200	80621840	4475	4475	4475	4475	0
265	20241008	152100	80621840	4475	4475	4475	4475	0
266	20241008	152000	80621840	4475	4475	4475	4475	0
267	20241008	151900	80621840	4475	4475	4475	4475	0
268	20241008	151800	80621840	4475	4475	4475	4475	0
269	20241008	151700	80621840	4475	4475	4475	4475	1
270	20241008	151600	80617365	4475	4475	4475	4475	0
271	20241008	151500	80617365	4475	4475	4475	4475	0
272	20241008	151400	80617365	4475	4475	4475	4475	0
273	20241008	151300	80617365	4475	4475	4475	4475	0
274	20241008	151200	80617365	4475	4475	4475	4475	0
275	20241008	151100	80617365	4475	4475	4475	4475	41
276	20241008	151000	80433890	4460	4460	4460	4460	0
277	20241008	150900	80433890	4460	4460	4460	4460	0
278	20241008	150800	80433890	4460	4460	4460	4460	0
279	20241008	150700	80433890	4460	4460	4460	4460	1
280	20241008	150600	80429430	4475	4475	4475	4475	0
281	20241008	150500	80429430	4475	4475	4475	4475	0
282	20241008	150400	80429430	4475	4475	4475	4475	0
283	20241008	150300	80429430	4475	4475	4475	4475	4
284	20241008	150200	80411530	4475	4475	4475	4475	0
285	20241008	150100	80411530	4475	4475	4475	4475	0
286	20241008	150000	80411530	4475	4475	4475	4475	0
287	20241008	145900	80411530	4475	4475	4475	4475	2
288	20241008	145800	80402580	4475	4475	4475	4475	0
289	20241008	145700	80402580	4475	4475	4475	4475	0
290	20241008	145600	80402580	4475	4475	4475	4475	0
291	20241008	145500	80402580	4475	4475	4475	4475	0
292	20241008	145400	80402580	4475	4475	4475	4475	0
293	20241008	145300	80402580	4475	4475	4475	4475	15
294	20241008	145200	80335455	4475	4475	4475	4475	2
295	20241008	145100	80326505	4460	4460	4460	4460	593
296	20241008	145000	77681725	4460	4455	4460	4455	308
297	20241008	144900	76308085	4455	4460	4460	4455	13
298	20241008	144800	76250110	4460	4460	4460	4460	0
299	20241008	144700	76250110	4460	4475	4475	4460	94
300	20241008	144600	75830795	4475	4475	4475	4475	0
301	20241008	144500	75830795	4475	4475	4475	4475	0
302	20241008	144400	75830795	4475	4475	4475	4475	5
303	20241008	144300	75808420	4475	4475	4475	4475	0
304	20241008	144200	75808420	4475	4475	4475	4475	2
305	20241008	144100	75799470	4475	4475	4475	4475	3
306	20241008	144000	75786045	4460	4460	4460	4460	22
307	20241008	143900	75687925	4475	4475	4475	4475	7
308	20241008	143800	75656600	4460	4460	4460	4460	0
309	20241008	143700	75656600	4460	4460	4460	4460	0
310	20241008	143600	75656600	4460	4460	4460	4460	1
311	20241008	143500	75652140	4475	4470	4475	4470	12
312	20241008	143400	75598455	4470	4470	4470	4470	3
313	20241008	143300	75585045	4460	4460	4460	4460	0
314	20241008	143200	75585045	4460	4465	4465	4460	158
315	20241008	143100	74880190	4470	4470	4470	4470	0
316	20241008	143000	74880190	4470	4470	4470	4470	0
317	20241008	142900	74880190	4470	4470	4470	4470	13
318	20241008	142800	74822080	4455	4460	4460	4455	110
319	20241008	142700	74332025	4470	4470	4470	4470	0
320	20241008	142600	74332025	4470	4470	4470	4470	37
321	20241008	142500	74166635	4455	4455	4455	4455	0
322	20241008	142400	74166635	4455	4470	4470	4455	65
323	20241008	142300	73876835	4470	4470	4470	4470	16
324	20241008	142200	73805315	4470	4470	4470	4470	23
325	20241008	142100	73702505	4455	4455	4455	4455	50
326	20241008	142000	73479755	4455	4455	4455	4455	0
327	20241008	141900	73479755	4455	4455	4455	4455	0
328	20241008	141800	73479755	4455	4455	4455	4455	783
329	20241008	141700	69991490	4455	4455	4455	4455	100
330	20241008	141600	69545990	4455	4455	4455	4455	60
331	20241008	141500	69278690	4455	4455	4455	4455	90
332	20241008	141400	68877740	4455	4455	4455	4455	0
333	20241008	141300	68877740	4455	4455	4455	4455	0
334	20241008	141200	68877740	4455	4460	4460	4455	249
335	20241008	141100	67768270	4460	4460	4460	4460	0
336	20241008	141000	67768270	4460	4460	4460	4460	0
337	20241008	140900	67768270	4460	4460	4460	4460	0
338	20241008	140800	67768270	4460	4460	4460	4460	0
339	20241008	140700	67768270	4460	4460	4460	4460	15
340	20241008	140600	67701370	4460	4460	4460	4460	0
341	20241008	140500	67701370	4460	4460	4460	4460	3
342	20241008	140400	67687990	4460	4460	4460	4460	0
343	20241008	140300	67687990	4460	4460	4460	4460	0
344	20241008	140200	67687990	4460	4460	4460	4460	0
345	20241008	140100	67687990	4460	4460	4460	4460	4
346	20241008	140000	67670150	4460	4460	4460	4460	66
347	20241008	135900	67375790	4460	4460	4460	4460	10
348	20241008	135800	67331190	4460	4460	4460	4460	0
349	20241008	135700	67331190	4460	4460	4460	4460	0
350	20241008	135600	67331190	4460	4460	4460	4460	0
351	20241008	135500	67331190	4460	4460	4460	4460	0
352	20241008	135400	67331190	4460	4460	4460	4460	0
353	20241008	135300	67331190	4460	4460	4460	4460	100
354	20241008	135200	66885190	4460	4460	4460	4460	0
355	20241008	135100	66885190	4460	4460	4460	4460	0
356	20241008	135000	66885190	4460	4460	4460	4460	0
357	20241008	134900	66885190	4460	4460	4460	4460	0
358	20241008	134800	66885190	4460	4460	4460	4460	0
359	20241008	134700	66885190	4460	4460	4460	4460	0
360	20241008	134600	66885190	4460	4460	4460	4460	0
361	20241008	134500	66885190	4460	4460	4460	4460	0
362	20241008	134400	66885190	4460	4460	4460	4460	0
363	20241008	134300	66885190	4460	4460	4460	4460	0
364	20241008	134200	66885190	4460	4460	4460	4460	0
365	20241008	134100	66885190	4460	4460	4460	4460	0
366	20241008	134000	66885190	4460	4460	4460	4460	0
367	20241008	133900	66885190	4460	4460	4460	4460	0
368	20241008	133800	66885190	4460	4460	4460	4460	0
369	20241008	133700	66885190	4460	4460	4460	4460	0
370	20241008	133600	66885190	4460	4460	4460	4460	0
371	20241008	133500	66885190	4460	4460	4460	4460	0
372	20241008	133400	66885190	4460	4460	4460	4460	0
373	20241008	133300	66885190	4460	4460	4460	4460	220
374	20241008	133200	65903990	4460	4460	4460	4460	0
375	20241008	133100	65903990	4460	4460	4460	4460	19
376	20241008	133000	65819250	4455	4455	4455	4455	0
377	20241008	132900	65819250	4455	4455	4455	4455	0
378	20241008	132800	65819250	4455	4470	4470	4455	622
379	20241008	132700	63044515	4485	4485	4485	4485	0
380	20241008	132600	63044515	4485	4485	4485	4485	0
381	20241008	132500	63044515	4485	4485	4485	4485	0
382	20241008	132400	63044515	4485	4485	4485	4485	10
383	20241008	132300	62999665	4490	4490	4490	4490	0
384	20241008	132200	62999665	4490	4490	4490	4490	0
385	20241008	132100	62999665	4490	4490	4490	4490	0
386	20241008	132000	62999665	4490	4490	4490	4490	0
387	20241008	131900	62999665	4490	4490	4490	4490	129
388	20241008	131800	62420455	4490	4490	4490	4490	10
389	20241008	131700	62375555	4490	4490	4490	4490	0
390	20241008	131600	62375555	4490	4490	4490	4490	0
391	20241008	131500	62375555	4490	4490	4490	4490	0
392	20241008	131400	62375555	4490	4490	4490	4470	68
393	20241008	131300	62070875	4490	4490	4490	4490	0
394	20241008	131200	62070875	4490	4485	4490	4485	32
395	20241008	131100	61927200	4485	4485	4485	4485	10
396	20241008	131000	61882350	4480	4465	4480	4465	60
397	20241008	130900	61614300	4480	4480	4480	4480	0
398	20241008	130800	61614300	4480	4480	4480	4480	0
399	20241008	130700	61614300	4480	4480	4480	4480	0
400	20241008	130600	61614300	4480	4480	4480	4480	0
401	20241008	130500	61614300	4480	4480	4480	4480	0
402	20241008	130400	61614300	4480	4480	4480	4480	0
403	20241008	130300	61614300	4480	4480	4480	4480	0
404	20241008	130200	61614300	4480	4480	4480	4480	16
405	20241008	130100	61542620	4480	4480	4480	4480	0
406	20241008	130000	61542620	4480	4480	4480	4480	0
407	20241008	125900	61542620	4480	4480	4480	4480	0
408	20241008	125800	61542620	4480	4480	4480	4480	2
409	20241008	125700	61533660	4485	4485	4485	4485	11
410	20241008	125600	61484325	4470	4470	4470	4470	122
411	20241008	125500	60938985	4495	4475	4495	4475	35
412	20241008	125400	60781780	4470	4470	4470	4470	325
413	20241008	125300	59329030	4465	4465	4465	4465	0
414	20241008	125200	59329030	4465	4465	4465	4465	0
415	20241008	125100	59329030	4465	4465	4465	4465	0
416	20241008	125000	59329030	4465	4465	4465	4465	0
417	20241008	124900	59329030	4465	4465	4465	4465	0
418	20241008	124800	59329030	4465	4465	4465	4465	0
419	20241008	124700	59329030	4465	4465	4465	4465	0
420	20241008	124600	59329030	4465	4470	4470	4465	61
421	20241008	124500	59056615	4465	4465	4465	4465	1
422	20241008	124400	59052150	4460	4460	4460	4460	60
423	20241008	124300	58784550	4480	4480	4480	4480	36
424	20241008	124200	58623270	4480	4465	4480	4465	366
425	20241008	124100	56988240	4465	4465	4465	4465	331
426	20241008	124000	55510325	4465	4465	4465	4465	0
427	20241008	123900	55510325	4465	4465	4465	4465	300
428	20241008	123800	54170825	4465	4465	4465	4465	0
429	20241008	123700	54170825	4465	4465	4465	4465	100
430	20241008	123600	53724325	4465	4465	4465	4465	0
431	20241008	123500	53724325	4465	4465	4465	4465	0
432	20241008	123400	53724325	4465	4465	4465	4465	0
433	20241008	123300	53724325	4465	4465	4465	4465	0
434	20241008	123200	53724325	4465	4465	4465	4465	0
435	20241008	123100	53724325	4465	4465	4465	4465	0
436	20241008	123000	53724325	4465	4465	4465	4465	55
437	20241008	122900	53478750	4460	4455	4460	4455	720
438	20241008	122800	50271050	4455	4455	4455	4455	410
439	20241008	122700	48444500	4455	4455	4455	4455	100
440	20241008	122600	47999000	4455	4455	4455	4455	0
441	20241008	122500	47999000	4455	4455	4455	4455	0
442	20241008	122400	47999000	4455	4455	4455	4455	0
443	20241008	122300	47999000	4455	4455	4455	4455	4
444	20241008	122200	47981180	4455	4455	4455	4455	101
445	20241008	122100	47531225	4450	4450	4450	4450	0
446	20241008	122000	47531225	4450	4450	4450	4450	0
447	20241008	121900	47531225	4450	4450	4450	4450	0
448	20241008	121800	47531225	4450	4450	4450	4450	0
449	20241008	121700	47531225	4450	4450	4450	4450	0
450	20241008	121600	47531225	4450	4450	4450	4450	0
451	20241008	121500	47531225	4450	4450	4450	4450	0
452	20241008	121400	47531225	4450	4450	4450	4450	0
453	20241008	121300	47531225	4450	4450	4450	4450	0
454	20241008	121200	47531225	4450	4450	4450	4450	0
455	20241008	121100	47531225	4450	4450	4450	4450	0
456	20241008	121000	47531225	4450	4450	4450	4450	0
457	20241008	120900	47531225	4450	4450	4450	4450	0
458	20241008	120800	47531225	4450	4450	4450	4450	80
459	20241008	120700	47175225	4455	4455	4455	4455	0
460	20241008	120600	47175225	4455	4455	4455	4455	1
461	20241008	120500	47170770	4455	4450	4455	4450	233
462	20241008	120400	46133810	4455	4455	4455	4455	1
463	20241008	120300	46129355	4450	4450	4450	4450	2
464	20241008	120200	46120455	4455	4455	4455	4455	0
465	20241008	120100	46120455	4455	4455	4455	4455	0
466	20241008	120000	46120455	4455	4455	4455	4455	0
467	20241008	115900	46120455	4455	4455	4455	4455	0
468	20241008	115800	46120455	4455	4455	4455	4455	0
469	20241008	115700	46120455	4455	4455	4455	4455	0
470	20241008	115600	46120455	4455	4455	4455	4455	10
471	20241008	115500	46075905	4455	4455	4455	4455	0
472	20241008	115400	46075905	4455	4455	4455	4455	2
473	20241008	115300	46066995	4455	4455	4455	4455	0
474	20241008	115200	46066995	4455	4455	4455	4455	0
475	20241008	115100	46066995	4455	4455	4455	4455	100
476	20241008	115000	45621495	4455	4455	4455	4455	0
477	20241008	114900	45621495	4455	4455	4455	4455	0
478	20241008	114800	45621495	4455	4455	4455	4455	0
479	20241008	114700	45621495	4455	4455	4455	4455	0
480	20241008	114600	45621495	4455	4455	4455	4455	0
481	20241008	114500	45621495	4455	4455	4455	4455	0
482	20241008	114400	45621495	4455	4455	4455	4455	0
483	20241008	114300	45621495	4455	4455	4455	4455	1
484	20241008	114200	45617040	4450	4450	4450	4450	0
485	20241008	114100	45617040	4450	4450	4450	4450	0
486	20241008	114000	45617040	4450	4450	4450	4450	1
487	20241008	113900	45612590	4450	4450	4450	4450	0
488	20241008	113800	45612590	4450	4450	4450	4450	10
489	20241008	113700	45568090	4455	4455	4455	4455	0
490	20241008	113600	45568090	4455	4455	4455	4455	2
491	20241008	113500	45559180	4455	4455	4455	4455	0
492	20241008	113400	45559180	4455	4455	4455	4455	2
493	20241008	113300	45550270	4450	4450	4450	4450	0
494	20241008	113200	45550270	4450	4450	4450	4450	0
495	20241008	113100	45550270	4450	4450	4450	4450	280
496	20241008	113000	44304270	4445	4445	4445	4445	0
497	20241008	112900	44304270	4445	4445	4445	4445	0
498	20241008	112800	44304270	4445	4445	4445	4445	0
499	20241008	112700	44304270	4445	4445	4445	4445	0
500	20241008	112600	44304270	4445	4445	4445	4445	1
501	20241008	112500	44299825	4460	4460	4460	4460	0
502	20241008	112400	44299825	4460	4460	4460	4460	0
503	20241008	112300	44299825	4460	4460	4460	4460	0
504	20241008	112200	44299825	4460	4460	4460	4460	0
505	20241008	112100	44299825	4460	4460	4460	4460	0
506	20241008	112000	44299825	4460	4460	4460	4460	0
507	20241008	111900	44299825	4460	4460	4460	4460	6
508	20241008	111800	44273065	4460	4460	4460	4460	20
509	20241008	111700	44183865	4445	4445	4445	4445	0
510	20241008	111600	44183865	4445	4445	4445	4445	18
511	20241008	111500	44103855	4445	4445	4445	4445	120
512	20241008	111400	43570455	4450	4450	4450	4450	11
513	20241008	111300	43521505	4460	4460	4460	4460	0
514	20241008	111200	43521505	4460	4460	4460	4460	2
515	20241008	111100	43512585	4450	4450	4450	4450	0
516	20241008	111000	43512585	4450	4450	4450	4450	0
517	20241008	110900	43512585	4450	4450	4450	4450	0
518	20241008	110800	43512585	4450	4450	4450	4450	0
519	20241008	110700	43512585	4450	4450	4450	4450	0
520	20241008	110600	43512585	4450	4450	4450	4450	0
521	20241008	110500	43512585	4450	4450	4450	4450	0
522	20241008	110400	43512585	4450	4450	4450	4450	0
523	20241008	110300	43512585	4450	4450	4450	4450	0
524	20241008	110200	43512585	4450	4450	4450	4450	50
525	20241008	110100	43290085	4450	4450	4450	4450	70
526	20241008	110000	42978585	4455	4455	4455	4455	0
527	20241008	105900	42978585	4455	4455	4455	4455	38
528	20241008	105800	42809295	4465	4465	4465	4465	10
529	20241008	105700	42764645	4465	4465	4465	4465	10
530	20241008	105600	42719995	4460	4460	4460	4460	30
531	20241008	105500	42586195	4445	4445	4445	4445	1
532	20241008	105400	42581750	4460	4460	4460	4460	0
533	20241008	105300	42581750	4460	4460	4460	4460	0
534	20241008	105200	42581750	4460	4460	4460	4460	0
535	20241008	105100	42581750	4460	4460	4460	4460	0
536	20241008	105000	42581750	4460	4460	4460	4460	0
537	20241008	104900	42581750	4460	4460	4460	4460	0
538	20241008	104800	42581750	4460	4460	4460	4460	22
539	20241008	104700	42483630	4440	4440	4440	4440	0
540	20241008	104600	42483630	4440	4440	4440	4440	140
541	20241008	104500	41862030	4445	4445	4445	4445	40
542	20241008	104400	41684230	4440	4440	4440	4440	0
543	20241008	104300	41684230	4440	4445	4445	4440	81
544	20241008	104200	41324390	4440	4440	4440	4440	0
545	20241008	104100	41324390	4440	4440	4440	4440	0
546	20241008	104000	41324390	4440	4440	4440	4440	0
547	20241008	103900	41324390	4440	4440	4440	4440	0
548	20241008	103800	41324390	4440	4440	4440	4440	0
549	20241008	103700	41324390	4440	4440	4440	4440	0
550	20241008	103600	41324390	4440	4440	4440	4440	0
551	20241008	103500	41324390	4440	4450	4450	4440	1089
552	20241008	103400	36480490	4450	4450	4450	4450	130
553	20241008	103300	35901990	4450	4450	4450	4450	170
554	20241008	103200	35145490	4450	4450	4450	4450	160
555	20241008	103100	34433490	4450	4450	4450	4450	0
556	20241008	103000	34433490	4450	4450	4450	4450	389
557	20241008	102900	32702440	4450	4450	4450	4450	0
558	20241008	102800	32702440	4450	4455	4455	4450	97
559	20241008	102700	32270340	4455	4455	4455	4455	20
560	20241008	102600	32181240	4455	4455	4455	4455	0
561	20241008	102500	32181240	4455	4455	4455	4455	32
562	20241008	102400	32038680	4455	4455	4455	4455	70
563	20241008	102300	31726830	4455	4455	4455	4455	0
564	20241008	102200	31726830	4455	4460	4460	4455	612
565	20241008	102100	29000350	4455	4455	4455	4455	130
566	20241008	102000	28421200	4460	4460	4460	4460	0
567	20241008	101900	28421200	4460	4460	4460	4460	140
568	20241008	101800	27796800	4460	4460	4460	4460	0
569	20241008	101700	27796800	4460	4460	4460	4460	150
570	20241008	101600	27127800	4460	4460	4460	4460	0
571	20241008	101500	27127800	4460	4460	4460	4460	339
572	20241008	101400	25615860	4460	4460	4460	4460	290
573	20241008	101300	24322460	4465	4465	4465	4465	138
574	20241008	101200	23706290	4465	4465	4465	4465	8
575	20241008	101100	23670570	4465	4465	4465	4465	0
576	20241008	101000	23670570	4465	4465	4465	4465	41
577	20241008	100900	23487505	4465	4465	4465	4465	0
578	20241008	100800	23487505	4465	4465	4465	4465	1
579	20241008	100700	23483040	4460	4460	4460	4460	0
580	20241008	100600	23483040	4460	4465	4465	4460	104
581	20241008	100500	23019180	4465	4465	4465	4465	1240
582	20241008	100400	17482580	4465	4465	4465	4465	0
583	20241008	100300	17482580	4465	4465	4465	4465	100
584	20241008	100200	17036080	4460	4465	4465	4460	18
585	20241008	100100	16955785	4465	4465	4465	4465	0
586	20241008	100000	16955785	4465	4465	4465	4465	178
587	20241008	095900	16161015	4465	4465	4465	4465	0
588	20241008	095800	16161015	4465	4465	4465	4465	0
589	20241008	095700	16161015	4465	4465	4465	4465	1
590	20241008	095600	16156550	4465	4465	4465	4460	21
591	20241008	095500	16062815	4460	4460	4460	4460	280
592	20241008	095400	14814015	4465	4465	4465	4465	551
593	20241008	095300	12353800	4465	4465	4465	4465	0
594	20241008	095200	12353800	4465	4465	4465	4465	0
595	20241008	095100	12353800	4465	4465	4470	4465	483
596	20241008	095000	10197160	4465	4470	4470	4465	16
597	20241008	094900	10125705	4470	4470	4470	4470	0
598	20241008	094800	10125705	4470	4470	4470	4470	107
599	20241008	094700	9647415	4470	4475	4475	4470	376
600	20241008	094600	7965065	4475	4480	4485	4475	27
601	20241008	094500	7844015	4490	4490	4490	4490	0
602	20241008	094400	7844015	4490	4490	4490	4490	0
603	20241008	094300	7844015	4490	4490	4490	4490	18
604	20241008	094200	7763195	4490	4490	4490	4490	0
605	20241008	094100	7763195	4490	4490	4490	4490	4
606	20241008	094000	7745235	4490	4490	4490	4490	10
607	20241008	093900	7700335	4475	4475	4475	4475	156
608	20241008	093800	7002235	4475	4475	4475	4475	0
609	20241008	093700	7002235	4475	4475	4475	4475	1
610	20241008	093600	6997760	4485	4485	4485	4485	0
611	20241008	093500	6997760	4485	4485	4485	4485	0
612	20241008	093400	6997760	4485	4485	4485	4485	0
613	20241008	093300	6997760	4485	4485	4485	4485	0
614	20241008	093200	6997760	4485	4485	4485	4485	0
615	20241008	093100	6997760	4485	4485	4485	4485	0
616	20241008	093000	6997760	4485	4490	4490	4485	11
617	20241008	092900	6948375	4475	4475	4475	4475	0
618	20241008	092800	6948375	4475	4475	4475	4475	103
619	20241008	092700	6487450	4475	4475	4475	4475	0
620	20241008	092600	6487450	4475	4475	4475	4475	0
621	20241008	092500	6487450	4475	4475	4475	4475	0
622	20241008	092400	6487450	4475	4475	4475	4475	0
623	20241008	092300	6487450	4475	4475	4475	4475	152
624	20241008	092200	5807250	4480	4480	4480	4480	2
625	20241008	092100	5798290	4490	4490	4490	4490	0
626	20241008	092000	5798290	4490	4490	4490	4485	3
627	20241008	091900	5784825	4470	4470	4470	4470	0
628	20241008	091800	5784825	4470	4470	4470	4470	0
629	20241008	091700	5784825	4470	4470	4470	4470	75
630	20241008	091600	5449575	4470	4470	4470	4470	0
631	20241008	091500	5449575	4470	4470	4470	4470	0
632	20241008	091400	5449575	4470	4470	4470	4470	0
633	20241008	091300	5449575	4470	4470	4470	4470	0
634	20241008	091200	5449575	4470	4470	4470	4470	0
635	20241008	091100	5449575	4470	4470	4470	4470	0
636	20241008	091000	5449575	4470	4470	4470	4470	60
637	20241008	090900	5181375	4470	4490	4490	4470	3
638	20241008	090800	5167925	4490	4495	4495	4490	128
639	20241008	090700	4592590	4495	4495	4495	4495	0
640	20241008	090600	4592590	4495	4495	4495	4495	0
641	20241008	090500	4592590	4495	4495	4495	4495	67
642	20241008	090400	4291425	4495	4485	4495	4455	154
643	20241008	090300	3599950	4490	4495	4495	4490	2
644	20241008	090200	3590965	4460	4480	4480	4460	130
645	20241008	090100	3010490	4480	4480	4480	4480	0
646	20241008	090000	3010490	4480	4500	4500	4480	670