KissMeData/012700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185900	41400935	4485	4485	4485	4485	39
3	20241015	185800	41400935	4485	4485	4485	4485	0
4	20241015	185700	41400935	4485	4485	4485	4485	0
5	20241015	185600	41400935	4485	4485	4485	4485	0
6	20241015	185500	41400935	4485	4485	4485	4485	0
7	20241015	185400	41400935	4485	4485	4485	4485	0
8	20241015	185300	41400935	4485	4485	4485	4485	0
9	20241015	185200	41400935	4485	4485	4485	4485	0
10	20241015	185100	41400935	4485	4485	4485	4485	0
11	20241015	185000	41400935	4485	4485	4485	4485	0
12	20241015	184900	41400935	4485	4485	4485	4485	0
13	20241015	184800	41400935	4485	4485	4485	4485	0
14	20241015	184700	41400935	4485	4485	4485	4485	0
15	20241015	184600	41400935	4485	4485	4485	4485	0
16	20241015	184500	41400935	4485	4485	4485	4485	0
17	20241015	184400	41400935	4485	4485	4485	4485	0
18	20241015	184300	41400935	4485	4485	4485	4485	0
19	20241015	184200	41400935	4485	4485	4485	4485	0
20	20241015	184100	41400935	4485	4485	4485	4485	0
21	20241015	184000	41400935	4485	4485	4485	4485	0
22	20241015	183900	41400935	4485	4485	4485	4485	0
23	20241015	183800	41400935	4485	4485	4485	4485	0
24	20241015	183700	41400935	4485	4485	4485	4485	0
25	20241015	183600	41400935	4485	4485	4485	4485	0
26	20241015	183500	41400935	4485	4485	4485	4485	0
27	20241015	183400	41400935	4485	4485	4485	4485	0
28	20241015	183300	41400935	4485	4485	4485	4485	0
29	20241015	183200	41400935	4485	4485	4485	4485	0
30	20241015	183100	41400935	4485	4485	4485	4485	0
31	20241015	183000	41400935	4485	4485	4485	4485	0
32	20241015	182900	41400935	4485	4485	4485	4485	39
33	20241015	182800	41400935	4485	4485	4485	4485	0
34	20241015	182700	41400935	4485	4485	4485	4485	0
35	20241015	182600	41400935	4485	4485	4485	4485	0
36	20241015	182500	41400935	4485	4485	4485	4485	0
37	20241015	182400	41400935	4485	4485	4485	4485	0
38	20241015	182300	41400935	4485	4485	4485	4485	0
39	20241015	182200	41400935	4485	4485	4485	4485	0
40	20241015	182100	41400935	4485	4485	4485	4485	0
41	20241015	182000	41400935	4485	4485	4485	4485	0
42	20241015	181900	41400935	4485	4485	4485	4485	0
43	20241015	181800	41400935	4485	4485	4485	4485	0
44	20241015	181700	41400935	4485	4485	4485	4485	0
45	20241015	181600	41400935	4485	4485	4485	4485	0
46	20241015	181500	41400935	4485	4485	4485	4485	0
47	20241015	181400	41400935	4485	4485	4485	4485	0
48	20241015	181300	41400935	4485	4485	4485	4485	0
49	20241015	181200	41400935	4485	4485	4485	4485	0
50	20241015	181100	41400935	4485	4485	4485	4485	0
51	20241015	181000	41400935	4485	4485	4485	4485	0
52	20241015	180900	41400935	4485	4485	4485	4485	0
53	20241015	180800	41400935	4485	4485	4485	4485	0
54	20241015	180700	41400935	4485	4485	4485	4485	0
55	20241015	180600	41400935	4485	4485	4485	4485	0
56	20241015	180500	41400935	4485	4485	4485	4485	0
57	20241015	180400	41400935	4485	4485	4485	4485	0
58	20241015	180300	41400935	4485	4485	4485	4485	0
59	20241015	180200	41400935	4485	4485	4485	4485	0
60	20241015	180100	41400935	4485	4485	4485	4485	0
61	20241015	180000	41400935	4485	4485	4485	4485	0
62	20241015	175900	41400935	4485	4485	4485	4485	39
63	20241015	175800	41400935	4485	4485	4485	4485	0
64	20241015	175700	41400935	4485	4485	4485	4485	0
65	20241015	175600	41400935	4485	4485	4485	4485	0
66	20241015	175500	41400935	4485	4485	4485	4485	0
67	20241015	175400	41400935	4485	4485	4485	4485	0
68	20241015	175300	41400935	4485	4485	4485	4485	0
69	20241015	175200	41400935	4485	4485	4485	4485	0
70	20241015	175100	41400935	4485	4485	4485	4485	0
71	20241015	175000	41400935	4485	4485	4485	4485	0
72	20241015	174900	41400935	4485	4485	4485	4485	0
73	20241015	174800	41400935	4485	4485	4485	4485	0
74	20241015	174700	41400935	4485	4485	4485	4485	0
75	20241015	174600	41400935	4485	4485	4485	4485	0
76	20241015	174500	41400935	4485	4485	4485	4485	0
77	20241015	174400	41400935	4485	4485	4485	4485	0
78	20241015	174300	41400935	4485	4485	4485	4485	0
79	20241015	174200	41400935	4485	4485	4485	4485	0
80	20241015	174100	41400935	4485	4485	4485	4485	0
81	20241015	174000	41400935	4485	4485	4485	4485	0
82	20241015	173900	41400935	4485	4485	4485	4485	0
83	20241015	173800	41400935	4485	4485	4485	4485	0
84	20241015	173700	41400935	4485	4485	4485	4485	0
85	20241015	173600	41400935	4485	4485	4485	4485	0
86	20241015	173500	41400935	4485	4485	4485	4485	0
87	20241015	173400	41400935	4485	4485	4485	4485	0
88	20241015	173300	41400935	4485	4485	4485	4485	0
89	20241015	173200	41400935	4485	4485	4485	4485	0
90	20241015	173100	41400935	4485	4485	4485	4485	0
91	20241015	173000	41400935	4485	4485	4485	4485	0
92	20241015	172900	41400935	4485	4485	4485	4485	39
93	20241015	172800	41400935	4485	4485	4485	4485	0
94	20241015	172700	41400935	4485	4485	4485	4485	0
95	20241015	172600	41400935	4485	4485	4485	4485	0
96	20241015	172500	41400935	4485	4485	4485	4485	0
97	20241015	172400	41400935	4485	4485	4485	4485	0
98	20241015	172300	41400935	4485	4485	4485	4485	0
99	20241015	172200	41400935	4485	4485	4485	4485	0
100	20241015	172100	41400935	4485	4485	4485	4485	0
101	20241015	172000	41400935	4485	4485	4485	4485	0
102	20241015	171900	41400935	4485	4485	4485	4485	0
103	20241015	171800	41400935	4485	4485	4485	4485	0
104	20241015	171700	41400935	4485	4485	4485	4485	0
105	20241015	171600	41400935	4485	4485	4485	4485	0
106	20241015	171500	41400935	4485	4485	4485	4485	0
107	20241015	171400	41400935	4485	4485	4485	4485	0
108	20241015	171300	41400935	4485	4485	4485	4485	0
109	20241015	171200	41400935	4485	4485	4485	4485	0
110	20241015	171100	41400935	4485	4485	4485	4485	0
111	20241015	171000	41400935	4485	4485	4485	4485	0
112	20241015	170900	41400935	4485	4485	4485	4485	0
113	20241015	170800	41400935	4485	4485	4485	4485	0
114	20241015	170700	41400935	4485	4485	4485	4485	0
115	20241015	170600	41400935	4485	4485	4485	4485	0
116	20241015	170500	41400935	4485	4485	4485	4485	0
117	20241015	170400	41400935	4485	4485	4485	4485	0
118	20241015	170300	41400935	4485	4485	4485	4485	0
119	20241015	170200	41400935	4485	4485	4485	4485	0
120	20241015	170100	41400935	4485	4485	4485	4485	0
121	20241015	170000	41400935	4485	4485	4485	4485	0
122	20241015	165900	41400935	4485	4485	4485	4485	39
123	20241015	165800	41400935	4485	4485	4485	4485	0
124	20241015	165700	41400935	4485	4485	4485	4485	0
125	20241015	165600	41400935	4485	4485	4485	4485	0
126	20241015	165500	41400935	4485	4485	4485	4485	0
127	20241015	165400	41400935	4485	4485	4485	4485	0
128	20241015	165300	41400935	4485	4485	4485	4485	0
129	20241015	165200	41400935	4485	4485	4485	4485	0
130	20241015	165100	41400935	4485	4485	4485	4485	0
131	20241015	165000	41400935	4485	4485	4485	4485	0
132	20241015	164900	41400935	4485	4485	4485	4485	0
133	20241015	164800	41400935	4485	4485	4485	4485	0
134	20241015	164700	41400935	4485	4485	4485	4485	0
135	20241015	164600	41400935	4485	4485	4485	4485	0
136	20241015	164500	41400935	4485	4485	4485	4485	0
137	20241015	164400	41400935	4485	4485	4485	4485	0
138	20241015	164300	41400935	4485	4485	4485	4485	0
139	20241015	164200	41400935	4485	4485	4485	4485	0
140	20241015	164100	41400935	4485	4485	4485	4485	0
141	20241015	164000	41400935	4485	4485	4485	4485	0
142	20241015	163900	41400935	4485	4485	4485	4485	0
143	20241015	163800	41400935	4485	4485	4485	4485	0
144	20241015	163700	41400935	4485	4485	4485	4485	0
145	20241015	163600	41400935	4485	4485	4485	4485	0
146	20241015	163500	41400935	4485	4485	4485	4485	0
147	20241015	163400	41400935	4485	4485	4485	4485	0
148	20241015	163300	41400935	4485	4485	4485	4485	0
149	20241015	163200	41400935	4485	4485	4485	4485	0
150	20241015	163100	41400935	4485	4485	4485	4485	0
151	20241015	163000	41400935	4485	4485	4485	4485	0
152	20241015	162900	41400935	4485	4485	4485	4485	39
153	20241015	162800	41400935	4485	4485	4485	4485	0
154	20241015	162700	41400935	4485	4485	4485	4485	0
155	20241015	162600	41400935	4485	4485	4485	4485	0
156	20241015	162500	41400935	4485	4485	4485	4485	0
157	20241015	162400	41400935	4485	4485	4485	4485	0
158	20241015	162300	41400935	4485	4485	4485	4485	0
159	20241015	162200	41400935	4485	4485	4485	4485	0
160	20241015	162100	41400935	4485	4485	4485	4485	0
161	20241015	162000	41400935	4485	4485	4485	4485	0
162	20241015	161900	41400935	4485	4485	4485	4485	0
163	20241015	161800	41400935	4485	4485	4485	4485	0
164	20241015	161700	41400935	4485	4485	4485	4485	0
165	20241015	161600	41400935	4485	4485	4485	4485	0
166	20241015	161500	41400935	4485	4485	4485	4485	0
167	20241015	161400	41400935	4485	4485	4485	4485	0
168	20241015	161300	41400935	4485	4485	4485	4485	0
169	20241015	161200	41400935	4485	4485	4485	4485	0
170	20241015	161100	41400935	4485	4485	4485	4485	0
171	20241015	161000	41400935	4485	4485	4485	4485	0
172	20241015	160900	41400935	4485	4485	4485	4485	0
173	20241015	160800	41400935	4485	4485	4485	4485	0
174	20241015	160700	41400935	4485	4485	4485	4485	0
175	20241015	160600	41400935	4485	4485	4485	4485	0
176	20241015	160500	41400935	4485	4485	4485	4485	0
177	20241015	160400	41400935	4485	4485	4485	4485	0
178	20241015	160300	41400935	4485	4485	4485	4485	0
179	20241015	160200	41400935	4485	4485	4485	4485	0
180	20241015	160100	41400935	4485	4485	4485	4485	0
181	20241015	160000	41400935	4485	4485	4485	4485	0
182	20241015	155900	41400935	4485	4485	4485	4485	39
183	20241015	155800	41400935	4485	4485	4485	4485	0
184	20241015	155700	41400935	4485	4485	4485	4485	0
185	20241015	155600	41400935	4485	4485	4485	4485	0
186	20241015	155500	41400935	4485	4485	4485	4485	0
187	20241015	155400	41400935	4485	4485	4485	4485	0
188	20241015	155300	41400935	4485	4485	4485	4485	0
189	20241015	155200	41400935	4485	4485	4485	4485	0
190	20241015	155100	41400935	4485	4485	4485	4485	0
191	20241015	155000	41400935	4485	4485	4485	4485	0
192	20241015	154900	41400935	4485	4485	4485	4485	0
193	20241015	154800	41400935	4485	4485	4485	4485	0
194	20241015	154700	41400935	4485	4485	4485	4485	0
195	20241015	154600	41400935	4485	4485	4485	4485	0
196	20241015	154500	41400935	4485	4485	4485	4485	0
197	20241015	154400	41400935	4485	4485	4485	4485	0
198	20241015	154300	41400935	4485	4485	4485	4485	0
199	20241015	154200	41400935	4485	4485	4485	4485	0
200	20241015	154100	41400935	4485	4485	4485	4485	0
201	20241015	154000	41400935	4485	4485	4485	4485	0
202	20241015	153900	41400935	4485	4485	4485	4485	0
203	20241015	153800	41400935	4485	4485	4485	4485	0
204	20241015	153700	41400935	4485	4485	4485	4485	0
205	20241015	153600	41400935	4485	4485	4485	4485	0
206	20241015	153500	41400935	4485	4485	4485	4485	0
207	20241015	153400	41400935	4485	4485	4485	4485	0
208	20241015	153300	41400935	4485	4485	4485	4485	0
209	20241015	153200	41400935	4485	4485	4485	4485	0
210	20241015	153100	41400935	4485	4485	4485	4485	0
211	20241015	153000	41400935	4485	4485	4485	4485	39
212	20241015	152900	41226020	4485	4485	4485	4485	0
213	20241015	152800	41226020	4485	4485	4485	4485	0
214	20241015	152700	41226020	4485	4485	4485	4485	0
215	20241015	152600	41226020	4485	4485	4485	4485	0
216	20241015	152500	41226020	4485	4485	4485	4485	0
217	20241015	152400	41226020	4485	4485	4485	4485	0
218	20241015	152300	41226020	4485	4485	4485	4485	0
219	20241015	152200	41226020	4485	4485	4485	4485	0
220	20241015	152100	41226020	4485	4485	4485	4485	0
221	20241015	152000	41226020	4485	4485	4485	4485	0
222	20241015	151900	41226020	4485	4485	4485	4485	2
223	20241015	151800	41217050	4480	4480	4480	4480	2
224	20241015	151700	41208090	4485	4485	4485	4485	1
225	20241015	151600	41203605	4485	4485	4485	4485	1
226	20241015	151500	41199120	4485	4485	4485	4485	1
227	20241015	151400	41194635	4480	4480	4480	4480	6
228	20241015	151300	41167755	4485	4485	4485	4485	0
229	20241015	151200	41167755	4485	4480	4485	4480	8
230	20241015	151100	41131910	4485	4485	4485	4485	0
231	20241015	151000	41131910	4485	4485	4485	4485	0
232	20241015	150900	41131910	4485	4485	4485	4485	0
233	20241015	150800	41131910	4485	4485	4485	4485	1
234	20241015	150700	41127425	4480	4480	4480	4480	0
235	20241015	150600	41127425	4480	4480	4480	4480	0
236	20241015	150500	41127425	4480	4480	4480	4480	0
237	20241015	150400	41127425	4480	4480	4480	4480	0
238	20241015	150300	41127425	4480	4480	4480	4480	0
239	20241015	150200	41127425	4480	4480	4480	4480	2034
240	20241015	150100	32015105	4480	4480	4480	4480	2
241	20241015	150000	32006145	4480	4480	4480	4480	1
242	20241015	145900	32001665	4480	4470	4480	4470	5
243	20241015	145800	31979305	4470	4480	4480	4470	5
244	20241015	145700	31956915	4480	4480	4480	4480	0
245	20241015	145600	31956915	4480	4480	4480	4480	0
246	20241015	145500	31956915	4480	4480	4480	4480	0
247	20241015	145400	31956915	4480	4480	4480	4480	0
248	20241015	145300	31956915	4480	4480	4480	4480	1
249	20241015	145200	31952435	4480	4480	4480	4480	0
250	20241015	145100	31952435	4480	4480	4480	4480	0
251	20241015	145000	31952435	4480	4480	4480	4480	10
252	20241015	144900	31907635	4480	4475	4480	4475	100
253	20241015	144800	31459670	4480	4480	4480	4480	0
254	20241015	144700	31459670	4480	4480	4480	4480	0
255	20241015	144600	31459670	4480	4480	4480	4480	1
256	20241015	144500	31455190	4480	4480	4480	4480	0
257	20241015	144400	31455190	4480	4475	4480	4475	5
258	20241015	144300	31432810	4475	4475	4475	4475	0
259	20241015	144200	31432810	4475	4475	4475	4475	10
260	20241015	144100	31388060	4470	4470	4470	4470	45
261	20241015	144000	31186910	4480	4480	4480	4480	0
262	20241015	143900	31186910	4480	4480	4480	4480	0
263	20241015	143800	31186910	4480	4480	4480	4480	0
264	20241015	143700	31186910	4480	4480	4480	4480	0
265	20241015	143600	31186910	4480	4475	4480	4475	11
266	20241015	143500	31137670	4475	4475	4475	4475	0
267	20241015	143400	31137670	4475	4475	4475	4475	0
268	20241015	143300	31137670	4475	4475	4475	4475	0
269	20241015	143200	31137670	4475	4475	4475	4475	0
270	20241015	143100	31137670	4475	4475	4475	4475	5
271	20241015	143000	31115295	4475	4475	4475	4475	0
272	20241015	142900	31115295	4475	4475	4475	4475	0
273	20241015	142800	31115295	4475	4475	4475	4475	84
274	20241015	142700	30739395	4475	4475	4475	4475	29
275	20241015	142600	30609620	4475	4475	4475	4475	0
276	20241015	142500	30609620	4475	4475	4475	4475	21
277	20241015	142400	30515645	4480	4480	4480	4480	0
278	20241015	142300	30515645	4480	4480	4480	4480	0
279	20241015	142200	30515645	4480	4480	4480	4480	0
280	20241015	142100	30515645	4480	4480	4480	4480	0
281	20241015	142000	30515645	4480	4480	4480	4480	0
282	20241015	141900	30515645	4480	4480	4480	4480	0
283	20241015	141800	30515645	4480	4480	4480	4480	0
284	20241015	141700	30515645	4480	4480	4480	4480	25
285	20241015	141600	30403645	4480	4480	4480	4480	0
286	20241015	141500	30403645	4480	4480	4480	4480	0
287	20241015	141400	30403645	4480	4475	4480	4475	40
288	20241015	141300	30224640	4480	4480	4480	4480	0
289	20241015	141200	30224640	4480	4480	4480	4480	0
290	20241015	141100	30224640	4480	4480	4480	4480	0
291	20241015	141000	30224640	4480	4480	4480	4480	0
292	20241015	140900	30224640	4480	4480	4480	4480	0
293	20241015	140800	30224640	4480	4480	4480	4480	0
294	20241015	140700	30224640	4480	4480	4480	4480	0
295	20241015	140600	30224640	4480	4480	4480	4480	0
296	20241015	140500	30224640	4480	4480	4480	4480	0
297	20241015	140400	30224640	4480	4480	4480	4480	222
298	20241015	140300	29230080	4480	4480	4480	4480	20
299	20241015	140200	29140480	4480	4480	4480	4480	0
300	20241015	140100	29140480	4480	4480	4480	4480	1
301	20241015	140000	29136000	4480	4480	4480	4480	0
302	20241015	135900	29136000	4480	4480	4480	4480	0
303	20241015	135800	29136000	4480	4480	4480	4480	0
304	20241015	135700	29136000	4480	4480	4480	4480	0
305	20241015	135600	29136000	4480	4480	4480	4480	0
306	20241015	135500	29136000	4480	4480	4480	4480	1
307	20241015	135400	29131520	4480	4480	4480	4480	0
308	20241015	135300	29131520	4480	4480	4480	4480	0
309	20241015	135200	29131520	4480	4480	4480	4480	0
310	20241015	135100	29131520	4480	4480	4480	4480	0
311	20241015	135000	29131520	4480	4480	4480	4480	1
312	20241015	134900	29127040	4470	4480	4480	4470	79
313	20241015	134800	28773590	4480	4480	4480	4480	0
314	20241015	134700	28773590	4480	4480	4480	4480	1
315	20241015	134600	28769110	4475	4475	4475	4475	2
316	20241015	134500	28760160	4475	4475	4475	4475	0
317	20241015	134400	28760160	4475	4475	4475	4475	1
318	20241015	134300	28755685	4480	4480	4480	4480	1
319	20241015	134200	28751205	4480	4480	4480	4480	0
320	20241015	134100	28751205	4480	4480	4480	4480	1
321	20241015	134000	28746725	4475	4475	4475	4475	300
322	20241015	133900	27404225	4480	4480	4480	4480	1
323	20241015	133800	27399745	4470	4480	4480	4470	48
324	20241015	133700	27185135	4480	4480	4480	4480	0
325	20241015	133600	27185135	4480	4480	4480	4480	0
326	20241015	133500	27185135	4480	4480	4480	4480	2
327	20241015	133400	27176175	4480	4480	4480	4480	0
328	20241015	133300	27176175	4480	4480	4480	4480	100
329	20241015	133200	26728175	4480	4480	4480	4480	1
330	20241015	133100	26723695	4470	4470	4470	4470	0
331	20241015	133000	26723695	4470	4470	4470	4470	0
332	20241015	132900	26723695	4470	4470	4470	4470	80
333	20241015	132800	26366095	4470	4470	4470	4470	8
334	20241015	132700	26330335	4480	4480	4480	4480	0
335	20241015	132600	26330335	4480	4480	4480	4480	0
336	20241015	132500	26330335	4480	4480	4480	4480	0
337	20241015	132400	26330335	4480	4480	4480	4480	0
338	20241015	132300	26330335	4480	4480	4480	4480	21
339	20241015	132200	26236255	4480	4480	4480	4480	0
340	20241015	132100	26236255	4480	4480	4480	4480	0
341	20241015	132000	26236255	4480	4480	4480	4480	0
342	20241015	131900	26236255	4480	4470	4480	4470	103
343	20241015	131800	25775825	4480	4480	4480	4480	0
344	20241015	131700	25775825	4480	4480	4480	4480	0
345	20241015	131600	25775825	4480	4470	4480	4470	2
346	20241015	131500	25766875	4480	4480	4480	4480	0
347	20241015	131400	25766875	4480	4480	4480	4480	0
348	20241015	131300	25766875	4480	4480	4480	4480	2
349	20241015	131200	25757915	4480	4480	4480	4480	0
350	20241015	131100	25757915	4480	4480	4480	4480	0
351	20241015	131000	25757915	4480	4480	4480	4480	0
352	20241015	130900	25757915	4480	4480	4480	4480	0
353	20241015	130800	25757915	4480	4470	4480	4470	40
354	20241015	130700	25579105	4480	4480	4480	4480	1
355	20241015	130600	25574625	4470	4470	4470	4470	223
356	20241015	130500	24577815	4480	4480	4480	4480	0
357	20241015	130400	24577815	4480	4475	4480	4475	64
358	20241015	130300	24291410	4475	4480	4480	4475	483
359	20241015	130200	22129980	4480	4480	4480	4480	0
360	20241015	130100	22129980	4480	4480	4480	4480	0
361	20241015	130000	22129980	4480	4480	4480	4480	0
362	20241015	125900	22129980	4480	4480	4480	4480	0
363	20241015	125800	22129980	4480	4480	4480	4480	0
364	20241015	125700	22129980	4480	4480	4480	4480	0
365	20241015	125600	22129980	4480	4480	4480	4480	0
366	20241015	125500	22129980	4480	4480	4480	4480	0
367	20241015	125400	22129980	4480	4480	4480	4480	0
368	20241015	125300	22129980	4480	4480	4480	4480	0
369	20241015	125200	22129980	4480	4480	4480	4480	0
370	20241015	125100	22129980	4480	4480	4480	4480	0
371	20241015	125000	22129980	4480	4480	4480	4480	0
372	20241015	124900	22129980	4480	4480	4480	4480	0
373	20241015	124800	22129980	4480	4480	4480	4480	0
374	20241015	124700	22129980	4480	4480	4480	4480	0
375	20241015	124600	22129980	4480	4480	4480	4480	0
376	20241015	124500	22129980	4480	4480	4480	4480	12
377	20241015	124400	22076220	4480	4480	4480	4480	0
378	20241015	124300	22076220	4480	4480	4480	4480	0
379	20241015	124200	22076220	4480	4480	4480	4480	0
380	20241015	124100	22076220	4480	4480	4480	4480	0
381	20241015	124000	22076220	4480	4480	4480	4480	10
382	20241015	123900	22031420	4480	4480	4480	4480	0
383	20241015	123800	22031420	4480	4480	4480	4480	0
384	20241015	123700	22031420	4480	4480	4480	4480	10
385	20241015	123600	21986620	4480	4480	4480	4480	0
386	20241015	123500	21986620	4480	4480	4480	4480	0
387	20241015	123400	21986620	4480	4480	4480	4480	0
388	20241015	123300	21986620	4480	4480	4480	4480	0
389	20241015	123200	21986620	4480	4480	4480	4480	0
390	20241015	123100	21986620	4480	4480	4480	4480	0
391	20241015	123000	21986620	4480	4480	4480	4480	0
392	20241015	122900	21986620	4480	4480	4480	4480	0
393	20241015	122800	21986620	4480	4480	4480	4480	1
394	20241015	122700	21982140	4475	4475	4475	4475	0
395	20241015	122600	21982140	4475	4475	4475	4475	0
396	20241015	122500	21982140	4475	4475	4475	4475	0
397	20241015	122400	21982140	4475	4475	4475	4475	0
398	20241015	122300	21982140	4475	4475	4475	4475	0
399	20241015	122200	21982140	4475	4475	4475	4475	0
400	20241015	122100	21982140	4475	4475	4475	4475	0
401	20241015	122000	21982140	4475	4470	4475	4470	93
402	20241015	121900	21565980	4470	4470	4470	4470	0
403	20241015	121800	21565980	4470	4470	4470	4470	0
404	20241015	121700	21565980	4470	4470	4470	4470	5
405	20241015	121600	21543630	4475	4475	4475	4475	0
406	20241015	121500	21543630	4475	4475	4475	4475	0
407	20241015	121400	21543630	4475	4475	4475	4475	0
408	20241015	121300	21543630	4475	4475	4475	4475	0
409	20241015	121200	21543630	4475	4475	4475	4475	0
410	20241015	121100	21543630	4475	4475	4475	4475	0
411	20241015	121000	21543630	4475	4475	4475	4475	0
412	20241015	120900	21543630	4475	4475	4475	4475	1
413	20241015	120800	21539155	4470	4470	4470	4470	0
414	20241015	120700	21539155	4470	4470	4470	4470	0
415	20241015	120600	21539155	4470	4470	4470	4470	0
416	20241015	120500	21539155	4470	4470	4470	4470	0
417	20241015	120400	21539155	4470	4470	4470	4470	0
418	20241015	120300	21539155	4470	4470	4470	4470	0
419	20241015	120200	21539155	4470	4470	4470	4470	0
420	20241015	120100	21539155	4470	4470	4470	4470	0
421	20241015	120000	21539155	4470	4470	4470	4470	0
422	20241015	115900	21539155	4470	4470	4470	4470	0
423	20241015	115800	21539155	4470	4470	4470	4470	100
424	20241015	115700	21092155	4470	4470	4470	4470	0
425	20241015	115600	21092155	4470	4470	4470	4470	0
426	20241015	115500	21092155	4470	4470	4470	4470	1
427	20241015	115400	21087685	4475	4475	4475	4475	33
428	20241015	115300	20940010	4480	4480	4480	4480	0
429	20241015	115200	20940010	4480	4480	4480	4480	0
430	20241015	115100	20940010	4480	4480	4480	4480	0
431	20241015	115000	20940010	4480	4480	4480	4480	0
432	20241015	114900	20940010	4480	4480	4480	4480	0
433	20241015	114800	20940010	4480	4480	4480	4480	0
434	20241015	114700	20940010	4480	4480	4480	4480	0
435	20241015	114600	20940010	4480	4480	4480	4480	0
436	20241015	114500	20940010	4480	4480	4480	4480	0
437	20241015	114400	20940010	4480	4480	4480	4480	0
438	20241015	114300	20940010	4480	4480	4480	4480	1
439	20241015	114200	20935530	4470	4470	4470	4470	0
440	20241015	114100	20935530	4470	4470	4470	4470	0
441	20241015	114000	20935530	4470	4470	4470	4470	10
442	20241015	113900	20890830	4480	4480	4480	4480	0
443	20241015	113800	20890830	4480	4480	4480	4480	1
444	20241015	113700	20886350	4470	4470	4470	4470	0
445	20241015	113600	20886350	4470	4470	4470	4470	0
446	20241015	113500	20886350	4470	4470	4470	4470	0
447	20241015	113400	20886350	4470	4475	4475	4470	423
448	20241015	113300	18993695	4475	4475	4475	4475	0
449	20241015	113200	18993695	4475	4475	4475	4475	27
450	20241015	113100	18872870	4475	4475	4475	4475	568
451	20241015	113000	16331070	4475	4475	4475	4475	0
452	20241015	112900	16331070	4475	4475	4475	4475	0
453	20241015	112800	16331070	4475	4475	4475	4475	0
454	20241015	112700	16331070	4475	4475	4475	4475	56
455	20241015	112600	16080470	4475	4475	4475	4475	0
456	20241015	112500	16080470	4475	4475	4475	4475	0
457	20241015	112400	16080470	4475	4475	4475	4475	20
458	20241015	112300	15990970	4475	4475	4475	4475	1
459	20241015	112200	15986495	4475	4475	4475	4475	2
460	20241015	112100	15977545	4470	4470	4470	4470	0
461	20241015	112000	15977545	4470	4470	4470	4470	0
462	20241015	111900	15977545	4470	4470	4470	4470	0
463	20241015	111800	15977545	4470	4475	4475	4470	461
464	20241015	111700	13914860	4470	4470	4470	4470	19
465	20241015	111600	13829930	4480	4480	4480	4480	3
466	20241015	111500	13816490	4470	4480	4480	4470	268
467	20241015	111400	12616140	4475	4480	4480	4475	508
468	20241015	111300	10340620	4480	4480	4480	4475	326
469	20241015	111200	8880340	4480	4480	4480	4480	0
470	20241015	111100	8880340	4480	4480	4480	4480	0
471	20241015	111000	8880340	4480	4480	4480	4480	1
472	20241015	110900	8875860	4480	4480	4480	4480	0
473	20241015	110800	8875860	4480	4475	4480	4475	21
474	20241015	110700	8781880	4480	4480	4480	4480	0
475	20241015	110600	8781880	4480	4480	4480	4480	0
476	20241015	110500	8781880	4480	4480	4480	4480	0
477	20241015	110400	8781880	4480	4480	4480	4480	0
478	20241015	110300	8781880	4480	4480	4480	4480	0
479	20241015	110200	8781880	4480	4480	4480	4480	0
480	20241015	110100	8781880	4480	4480	4480	4480	0
481	20241015	110000	8781880	4480	4480	4480	4480	0
482	20241015	105900	8781880	4480	4480	4480	4480	0
483	20241015	105800	8781880	4480	4480	4480	4480	1
484	20241015	105700	8777400	4470	4470	4470	4470	3
485	20241015	105600	8763990	4480	4480	4480	4480	0
486	20241015	105500	8763990	4480	4480	4480	4480	0
487	20241015	105400	8763990	4480	4480	4480	4480	78
488	20241015	105300	8414550	4480	4480	4480	4480	4
489	20241015	105200	8396630	4480	4480	4480	4480	4
490	20241015	105100	8378710	4480	4480	4480	4480	1
491	20241015	105000	8374230	4470	4470	4470	4470	10
492	20241015	104900	8329530	4470	4470	4470	4470	0
493	20241015	104800	8329530	4470	4470	4470	4470	0
494	20241015	104700	8329530	4470	4470	4470	4470	1
495	20241015	104600	8325060	4480	4480	4480	4480	0
496	20241015	104500	8325060	4480	4480	4480	4480	0
497	20241015	104400	8325060	4480	4480	4480	4480	0
498	20241015	104300	8325060	4480	4480	4480	4480	0
499	20241015	104200	8325060	4480	4480	4480	4480	0
500	20241015	104100	8325060	4480	4480	4480	4480	11
501	20241015	104000	8275780	4480	4480	4480	4480	0
502	20241015	103900	8275780	4480	4480	4480	4480	0
503	20241015	103800	8275780	4480	4480	4480	4480	0
504	20241015	103700	8275780	4480	4480	4480	4480	0
505	20241015	103600	8275780	4480	4480	4480	4480	0
506	20241015	103500	8275780	4480	4480	4480	4480	0
507	20241015	103400	8275780	4480	4480	4480	4480	0
508	20241015	103300	8275780	4480	4480	4480	4480	0
509	20241015	103200	8275780	4480	4480	4480	4480	0
510	20241015	103100	8275780	4480	4480	4480	4480	1
511	20241015	103000	8271300	4470	4470	4470	4470	0
512	20241015	102900	8271300	4470	4470	4470	4470	0
513	20241015	102800	8271300	4470	4470	4470	4470	16
514	20241015	102700	8199780	4475	4475	4475	4475	0
515	20241015	102600	8199780	4475	4475	4475	4475	0
516	20241015	102500	8199780	4475	4475	4475	4475	0
517	20241015	102400	8199780	4475	4475	4475	4475	17
518	20241015	102300	8123705	4480	4480	4480	4480	62
519	20241015	102200	7845945	4485	4480	4485	4475	138
520	20241015	102100	7227770	4475	4480	4480	4475	125
521	20241015	102000	6667890	4475	4475	4475	4470	312
522	20241015	101900	5271830	4480	4475	4480	4475	16
523	20241015	101800	5200180	4475	4475	4475	4475	0
524	20241015	101700	5200180	4475	4475	4475	4475	0
525	20241015	101600	5200180	4475	4475	4475	4475	2
526	20241015	101500	5191230	4480	4480	4480	4480	1
527	20241015	101400	5186750	4480	4480	4480	4480	0
528	20241015	101300	5186750	4480	4480	4480	4480	1
529	20241015	101200	5182270	4480	4480	4480	4480	0
530	20241015	101100	5182270	4480	4480	4480	4480	0
531	20241015	101000	5182270	4480	4480	4480	4480	0
532	20241015	100900	5182270	4480	4480	4480	4480	0
533	20241015	100800	5182270	4480	4480	4480	4480	0
534	20241015	100700	5182270	4480	4470	4480	4470	12
535	20241015	100600	5128620	4480	4480	4480	4480	63
536	20241015	100500	4846380	4480	4480	4480	4480	4
537	20241015	100400	4828460	4480	4480	4480	4480	0
538	20241015	100300	4828460	4480	4480	4480	4480	0
539	20241015	100200	4828460	4480	4480	4480	4480	1
540	20241015	100100	4823980	4480	4480	4480	4480	3
541	20241015	100000	4810540	4480	4480	4480	4480	0
542	20241015	095900	4810540	4480	4470	4480	4470	15
543	20241015	095800	4743430	4480	4480	4480	4480	70
544	20241015	095700	4429830	4480	4480	4480	4480	1
545	20241015	095600	4425350	4470	4470	4470	4470	5
546	20241015	095500	4403000	4470	4470	4470	4470	17
547	20241015	095400	4327010	4470	4470	4470	4470	85
548	20241015	095300	3947060	4470	4470	4470	4470	0
549	20241015	095200	3947060	4470	4470	4470	4470	0
550	20241015	095100	3947060	4470	4470	4470	4470	1
551	20241015	095000	3942590	4470	4465	4470	4465	71
552	20241015	094900	3625570	4465	4465	4465	4465	0
553	20241015	094800	3625570	4465	4470	4470	4465	26
554	20241015	094700	3509380	4475	4465	4475	4465	34
555	20241015	094600	3357560	4470	4475	4475	4470	83
556	20241015	094500	2986365	4480	4480	4480	4480	0
557	20241015	094400	2986365	4480	4475	4480	4475	12
558	20241015	094300	2932610	4480	4480	4480	4475	118
559	20241015	094200	2404045	4480	4475	4480	4475	18
560	20241015	094100	2323430	4480	4480	4480	4480	26
561	20241015	094000	2206950	4480	4480	4480	4480	0
562	20241015	093900	2206950	4480	4480	4480	4480	0
563	20241015	093800	2206950	4480	4480	4480	4480	1
564	20241015	093700	2202470	4480	4480	4480	4480	6
565	20241015	093600	2175590	4475	4475	4475	4475	0
566	20241015	093500	2175590	4475	4475	4475	4475	0
567	20241015	093400	2175590	4475	4475	4475	4475	0
568	20241015	093300	2175590	4475	4475	4475	4475	0
569	20241015	093200	2175590	4475	4475	4475	4475	20
570	20241015	093100	2086090	4475	4475	4475	4475	158
571	20241015	093000	1379040	4480	4480	4480	4480	52
572	20241015	092900	1146080	4475	4475	4475	4475	1
573	20241015	092800	1141605	4475	4475	4475	4475	0
574	20241015	092700	1141605	4475	4475	4475	4475	0
575	20241015	092600	1141605	4475	4475	4475	4475	0
576	20241015	092500	1141605	4475	4475	4475	4475	0
577	20241015	092400	1141605	4475	4480	4480	4475	114
578	20241015	092300	631030	4480	4480	4480	4480	0
579	20241015	092200	631030	4480	4480	4480	4480	1
580	20241015	092100	626550	4475	4475	4475	4475	0
581	20241015	092000	626550	4475	4480	4480	4475	13
582	20241015	091900	568360	4480	4480	4480	4480	0
583	20241015	091800	568360	4480	4480	4480	4480	0
584	20241015	091700	568360	4480	4480	4480	4480	0
585	20241015	091600	568360	4480	4480	4480	4480	0
586	20241015	091500	568360	4480	4480	4480	4480	1
587	20241015	091400	563880	4475	4475	4475	4475	10
588	20241015	091300	519130	4480	4480	4480	4480	22
589	20241015	091200	420570	4480	4480	4480	4480	0
590	20241015	091100	420570	4480	4480	4480	4480	2
591	20241015	091000	411610	4480	4480	4480	4480	0
592	20241015	090900	411610	4480	4480	4480	4480	1
593	20241015	090800	407130	4475	4475	4475	4475	24
594	20241015	090700	299730	4475	4475	4480	4475	42
595	20241015	090600	111775	4480	4480	4480	4480	0
596	20241015	090500	111775	4480	4480	4480	4480	0
597	20241015	090400	111775	4480	4480	4480	4480	1
598	20241015	090300	107295	4485	4485	4485	4485	0
599	20241015	090200	107295	4485	4470	4485	4470	11
600	20241015	090100	58110	4470	4470	4470	4470	1
601	20241015	090000	53640	4470	4470	4470	4470	12