KissMeData/014580/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190400	123823930	4445	4445	4445	4445	623
3	20241007	190300	123823930	4445	4445	4445	4445	0
4	20241007	190200	123823930	4445	4445	4445	4445	0
5	20241007	190100	123823930	4445	4445	4445	4445	0
6	20241007	190000	123823930	4445	4445	4445	4445	0
7	20241007	185900	123823930	4445	4445	4445	4445	0
8	20241007	185800	123823930	4445	4445	4445	4445	0
9	20241007	185700	123823930	4445	4445	4445	4445	0
10	20241007	185600	123823930	4445	4445	4445	4445	0
11	20241007	185500	123823930	4445	4445	4445	4445	0
12	20241007	185400	123823930	4445	4445	4445	4445	0
13	20241007	185300	123823930	4445	4445	4445	4445	0
14	20241007	185200	123823930	4445	4445	4445	4445	0
15	20241007	185100	123823930	4445	4445	4445	4445	0
16	20241007	185000	123823930	4445	4445	4445	4445	0
17	20241007	184900	123823930	4445	4445	4445	4445	0
18	20241007	184800	123823930	4445	4445	4445	4445	0
19	20241007	184700	123823930	4445	4445	4445	4445	0
20	20241007	184600	123823930	4445	4445	4445	4445	0
21	20241007	184500	123823930	4445	4445	4445	4445	0
22	20241007	184400	123823930	4445	4445	4445	4445	0
23	20241007	184300	123823930	4445	4445	4445	4445	0
24	20241007	184200	123823930	4445	4445	4445	4445	0
25	20241007	184100	123823930	4445	4445	4445	4445	0
26	20241007	184000	123823930	4445	4445	4445	4445	0
27	20241007	183900	123823930	4445	4445	4445	4445	0
28	20241007	183800	123823930	4445	4445	4445	4445	0
29	20241007	183700	123823930	4445	4445	4445	4445	0
30	20241007	183600	123823930	4445	4445	4445	4445	0
31	20241007	183500	123823930	4445	4445	4445	4445	0
32	20241007	183400	123823930	4445	4445	4445	4445	623
33	20241007	183300	123823930	4445	4445	4445	4445	0
34	20241007	183200	123823930	4445	4445	4445	4445	0
35	20241007	183100	123823930	4445	4445	4445	4445	0
36	20241007	183000	123823930	4445	4445	4445	4445	0
37	20241007	182900	123823930	4445	4445	4445	4445	0
38	20241007	182800	123823930	4445	4445	4445	4445	0
39	20241007	182700	123823930	4445	4445	4445	4445	0
40	20241007	182600	123823930	4445	4445	4445	4445	0
41	20241007	182500	123823930	4445	4445	4445	4445	0
42	20241007	182400	123823930	4445	4445	4445	4445	0
43	20241007	182300	123823930	4445	4445	4445	4445	0
44	20241007	182200	123823930	4445	4445	4445	4445	0
45	20241007	182100	123823930	4445	4445	4445	4445	0
46	20241007	182000	123823930	4445	4445	4445	4445	0
47	20241007	181900	123823930	4445	4445	4445	4445	0
48	20241007	181800	123823930	4445	4445	4445	4445	0
49	20241007	181700	123823930	4445	4445	4445	4445	0
50	20241007	181600	123823930	4445	4445	4445	4445	0
51	20241007	181500	123823930	4445	4445	4445	4445	0
52	20241007	181400	123823930	4445	4445	4445	4445	0
53	20241007	181300	123823930	4445	4445	4445	4445	0
54	20241007	181200	123823930	4445	4445	4445	4445	0
55	20241007	181100	123823930	4445	4445	4445	4445	0
56	20241007	181000	123823930	4445	4445	4445	4445	0
57	20241007	180900	123823930	4445	4445	4445	4445	0
58	20241007	180800	123823930	4445	4445	4445	4445	0
59	20241007	180700	123823930	4445	4445	4445	4445	0
60	20241007	180600	123823930	4445	4445	4445	4445	0
61	20241007	180500	123823930	4445	4445	4445	4445	0
62	20241007	180400	123823930	4445	4445	4445	4445	623
63	20241007	180300	123823930	4445	4445	4445	4445	0
64	20241007	180200	123823930	4445	4445	4445	4445	0
65	20241007	180100	123823930	4445	4445	4445	4445	0
66	20241007	180000	123823930	4445	4445	4445	4445	0
67	20241007	175900	123823930	4445	4445	4445	4445	0
68	20241007	175800	123823930	4445	4445	4445	4445	0
69	20241007	175700	123823930	4445	4445	4445	4445	0
70	20241007	175600	123823930	4445	4445	4445	4445	0
71	20241007	175500	123823930	4445	4445	4445	4445	0
72	20241007	175400	123823930	4445	4445	4445	4445	0
73	20241007	175300	123823930	4445	4445	4445	4445	0
74	20241007	175200	123823930	4445	4445	4445	4445	0
75	20241007	175100	123823930	4445	4445	4445	4445	0
76	20241007	175000	123823930	4445	4445	4445	4445	0
77	20241007	174900	123823930	4445	4445	4445	4445	0
78	20241007	174800	123823930	4445	4445	4445	4445	0
79	20241007	174700	123823930	4445	4445	4445	4445	0
80	20241007	174600	123823930	4445	4445	4445	4445	0
81	20241007	174500	123823930	4445	4445	4445	4445	0
82	20241007	174400	123823930	4445	4445	4445	4445	0
83	20241007	174300	123823930	4445	4445	4445	4445	0
84	20241007	174200	123823930	4445	4445	4445	4445	0
85	20241007	174100	123823930	4445	4445	4445	4445	0
86	20241007	174000	123823930	4445	4445	4445	4445	0
87	20241007	173900	123823930	4445	4445	4445	4445	0
88	20241007	173800	123823930	4445	4445	4445	4445	0
89	20241007	173700	123823930	4445	4445	4445	4445	0
90	20241007	173600	123823930	4445	4445	4445	4445	0
91	20241007	173500	123823930	4445	4445	4445	4445	0
92	20241007	173400	123823930	4445	4445	4445	4445	623
93	20241007	173300	123823930	4445	4445	4445	4445	0
94	20241007	173200	123823930	4445	4445	4445	4445	0
95	20241007	173100	123823930	4445	4445	4445	4445	0
96	20241007	173000	123823930	4445	4445	4445	4445	0
97	20241007	172900	123823930	4445	4445	4445	4445	0
98	20241007	172800	123823930	4445	4445	4445	4445	0
99	20241007	172700	123823930	4445	4445	4445	4445	0
100	20241007	172600	123823930	4445	4445	4445	4445	0
101	20241007	172500	123823930	4445	4445	4445	4445	0
102	20241007	172400	123823930	4445	4445	4445	4445	0
103	20241007	172300	123823930	4445	4445	4445	4445	0
104	20241007	172200	123823930	4445	4445	4445	4445	0
105	20241007	172100	123823930	4445	4445	4445	4445	0
106	20241007	172000	123823930	4445	4445	4445	4445	0
107	20241007	171900	123823930	4445	4445	4445	4445	0
108	20241007	171800	123823930	4445	4445	4445	4445	0
109	20241007	171700	123823930	4445	4445	4445	4445	0
110	20241007	171600	123823930	4445	4445	4445	4445	0
111	20241007	171500	123823930	4445	4445	4445	4445	0
112	20241007	171400	123823930	4445	4445	4445	4445	0
113	20241007	171300	123823930	4445	4445	4445	4445	0
114	20241007	171200	123823930	4445	4445	4445	4445	0
115	20241007	171100	123823930	4445	4445	4445	4445	0
116	20241007	171000	123823930	4445	4445	4445	4445	0
117	20241007	170900	123823930	4445	4445	4445	4445	0
118	20241007	170800	123823930	4445	4445	4445	4445	0
119	20241007	170700	123823930	4445	4445	4445	4445	0
120	20241007	170600	123823930	4445	4445	4445	4445	0
121	20241007	170500	123823930	4445	4445	4445	4445	0
122	20241007	170400	123823930	4445	4445	4445	4445	623
123	20241007	170300	123823930	4445	4445	4445	4445	0
124	20241007	170200	123823930	4445	4445	4445	4445	0
125	20241007	170100	123823930	4445	4445	4445	4445	0
126	20241007	170000	123823930	4445	4445	4445	4445	0
127	20241007	165900	123823930	4445	4445	4445	4445	0
128	20241007	165800	123823930	4445	4445	4445	4445	0
129	20241007	165700	123823930	4445	4445	4445	4445	0
130	20241007	165600	123823930	4445	4445	4445	4445	0
131	20241007	165500	123823930	4445	4445	4445	4445	0
132	20241007	165400	123823930	4445	4445	4445	4445	0
133	20241007	165300	123823930	4445	4445	4445	4445	0
134	20241007	165200	123823930	4445	4445	4445	4445	0
135	20241007	165100	123823930	4445	4445	4445	4445	0
136	20241007	165000	123823930	4445	4445	4445	4445	0
137	20241007	164900	123823930	4445	4445	4445	4445	0
138	20241007	164800	123823930	4445	4445	4445	4445	0
139	20241007	164700	123823930	4445	4445	4445	4445	0
140	20241007	164600	123823930	4445	4445	4445	4445	0
141	20241007	164500	123823930	4445	4445	4445	4445	0
142	20241007	164400	123823930	4445	4445	4445	4445	0
143	20241007	164300	123823930	4445	4445	4445	4445	0
144	20241007	164200	123823930	4445	4445	4445	4445	0
145	20241007	164100	123823930	4445	4445	4445	4445	0
146	20241007	164000	123823930	4445	4445	4445	4445	0
147	20241007	163900	123823930	4445	4445	4445	4445	0
148	20241007	163800	123823930	4445	4445	4445	4445	0
149	20241007	163700	123823930	4445	4445	4445	4445	0
150	20241007	163600	123823930	4445	4445	4445	4445	0
151	20241007	163500	123823930	4445	4445	4445	4445	0
152	20241007	163400	123823930	4445	4445	4445	4445	623
153	20241007	163300	123823930	4445	4445	4445	4445	0
154	20241007	163200	123823930	4445	4445	4445	4445	0
155	20241007	163100	123823930	4445	4445	4445	4445	0
156	20241007	163000	123823930	4445	4445	4445	4445	0
157	20241007	162900	123823930	4445	4445	4445	4445	0
158	20241007	162800	123823930	4445	4445	4445	4445	0
159	20241007	162700	123823930	4445	4445	4445	4445	0
160	20241007	162600	123823930	4445	4445	4445	4445	0
161	20241007	162500	123823930	4445	4445	4445	4445	0
162	20241007	162400	123823930	4445	4445	4445	4445	0
163	20241007	162300	123823930	4445	4445	4445	4445	0
164	20241007	162200	123823930	4445	4445	4445	4445	0
165	20241007	162100	123823930	4445	4445	4445	4445	0
166	20241007	162000	123823930	4445	4445	4445	4445	0
167	20241007	161900	123823930	4445	4445	4445	4445	0
168	20241007	161800	123823930	4445	4445	4445	4445	0
169	20241007	161700	123823930	4445	4445	4445	4445	0
170	20241007	161600	123823930	4445	4445	4445	4445	0
171	20241007	161500	123823930	4445	4445	4445	4445	0
172	20241007	161400	123823930	4445	4445	4445	4445	0
173	20241007	161300	123823930	4445	4445	4445	4445	0
174	20241007	161200	123823930	4445	4445	4445	4445	0
175	20241007	161100	123823930	4445	4445	4445	4445	0
176	20241007	161000	123823930	4445	4445	4445	4445	0
177	20241007	160900	123823930	4445	4445	4445	4445	0
178	20241007	160800	123823930	4445	4445	4445	4445	0
179	20241007	160700	123823930	4445	4445	4445	4445	0
180	20241007	160600	123823930	4445	4445	4445	4445	0
181	20241007	160500	123823930	4445	4445	4445	4445	0
182	20241007	160400	123823930	4445	4445	4445	4445	623
183	20241007	160300	123823930	4445	4445	4445	4445	0
184	20241007	160200	123823930	4445	4445	4445	4445	0
185	20241007	160100	123823930	4445	4445	4445	4445	0
186	20241007	160000	123823930	4445	4445	4445	4445	0
187	20241007	155900	123823930	4445	4445	4445	4445	0
188	20241007	155800	123823930	4445	4445	4445	4445	0
189	20241007	155700	123823930	4445	4445	4445	4445	0
190	20241007	155600	123823930	4445	4445	4445	4445	0
191	20241007	155500	123823930	4445	4445	4445	4445	0
192	20241007	155400	123823930	4445	4445	4445	4445	0
193	20241007	155300	123823930	4445	4445	4445	4445	0
194	20241007	155200	123823930	4445	4445	4445	4445	0
195	20241007	155100	123823930	4445	4445	4445	4445	0
196	20241007	155000	123823930	4445	4445	4445	4445	0
197	20241007	154900	123823930	4445	4445	4445	4445	0
198	20241007	154800	123823930	4445	4445	4445	4445	0
199	20241007	154700	123823930	4445	4445	4445	4445	0
200	20241007	154600	123823930	4445	4445	4445	4445	0
201	20241007	154500	123823930	4445	4445	4445	4445	0
202	20241007	154400	123823930	4445	4445	4445	4445	0
203	20241007	154300	123823930	4445	4445	4445	4445	0
204	20241007	154200	123823930	4445	4445	4445	4445	0
205	20241007	154100	123823930	4445	4445	4445	4445	0
206	20241007	154000	123823930	4445	4445	4445	4445	0
207	20241007	153900	123823930	4445	4445	4445	4445	0
208	20241007	153800	123823930	4445	4445	4445	4445	0
209	20241007	153700	123823930	4445	4445	4445	4445	0
210	20241007	153600	123823930	4445	4445	4445	4445	0
211	20241007	153500	123823930	4445	4445	4445	4445	0
212	20241007	153400	123823930	4445	4445	4445	4445	623
213	20241007	153300	123823930	4445	4445	4445	4445	0
214	20241007	153200	123823930	4445	4445	4445	4445	0
215	20241007	153100	123823930	4445	4445	4445	4445	0
216	20241007	153000	123823930	4445	4445	4445	4445	623
217	20241007	152900	121054695	4450	4450	4450	4450	0
218	20241007	152800	121054695	4450	4450	4450	4450	0
219	20241007	152700	121054695	4450	4450	4450	4450	0
220	20241007	152600	121054695	4450	4450	4450	4450	0
221	20241007	152500	121054695	4450	4450	4450	4450	0
222	20241007	152400	121054695	4450	4450	4450	4450	0
223	20241007	152300	121054695	4450	4450	4450	4450	0
224	20241007	152200	121054695	4450	4450	4450	4450	0
225	20241007	152100	121054695	4450	4450	4450	4450	0
226	20241007	152000	121054695	4450	4450	4450	4450	0
227	20241007	151900	121054695	4450	4450	4450	4450	19
228	20241007	151800	120970145	4450	4450	4450	4450	100
229	20241007	151700	120525145	4430	4440	4450	4430	922
230	20241007	151600	116437680	4450	4450	4450	4450	77
231	20241007	151500	116095030	4450	4455	4455	4450	140
232	20241007	151400	115472000	4460	4460	4460	4460	0
233	20241007	151300	115472000	4460	4460	4460	4460	0
234	20241007	151200	115472000	4460	4460	4460	4460	0
235	20241007	151100	115472000	4460	4460	4460	4460	11
236	20241007	151000	115422940	4460	4460	4460	4460	0
237	20241007	150900	115422940	4460	4460	4460	4460	0
238	20241007	150800	115422940	4460	4460	4460	4460	0
239	20241007	150700	115422940	4460	4460	4460	4460	0
240	20241007	150600	115422940	4460	4460	4460	4460	1
241	20241007	150500	115418480	4460	4460	4460	4460	2
242	20241007	150400	115409560	4445	4445	4445	4445	0
243	20241007	150300	115409560	4445	4445	4445	4445	112
244	20241007	150200	114911720	4445	4445	4445	4445	0
245	20241007	150100	114911720	4445	4445	4445	4445	0
246	20241007	150000	114911720	4445	4445	4445	4445	2
247	20241007	145900	114902830	4445	4445	4445	4445	2
248	20241007	145800	114893940	4445	4445	4445	4445	1
249	20241007	145700	114889495	4445	4445	4445	4445	0
250	20241007	145600	114889495	4445	4445	4445	4445	119
251	20241007	145500	114360540	4445	4445	4445	4445	0
252	20241007	145400	114360540	4445	4445	4445	4445	41
253	20241007	145300	114178295	4445	4445	4445	4445	24
254	20241007	145200	114071615	4465	4465	4465	4465	3
255	20241007	145100	114058220	4465	4450	4465	4450	49
256	20241007	145000	113840140	4465	4465	4465	4465	0
257	20241007	144900	113840140	4465	4465	4465	4465	0
258	20241007	144800	113840140	4465	4465	4465	4465	1
259	20241007	144700	113835675	4450	4450	4450	4450	0
260	20241007	144600	113835675	4450	4450	4450	4450	84
261	20241007	144500	113461875	4445	4445	4445	4445	0
262	20241007	144400	113461875	4445	4450	4450	4445	30
263	20241007	144300	113328495	4465	4465	4465	4465	0
264	20241007	144200	113328495	4465	4460	4465	4460	2
265	20241007	144100	113319570	4440	4440	4440	4440	152
266	20241007	144000	112644690	4445	4445	4445	4445	0
267	20241007	143900	112644690	4445	4445	4445	4445	18
268	20241007	143800	112564680	4455	4455	4455	4455	0
269	20241007	143700	112564680	4455	4455	4455	4455	0
270	20241007	143600	112564680	4455	4455	4455	4455	0
271	20241007	143500	112564680	4455	4455	4455	4455	6
272	20241007	143400	112537950	4445	4445	4445	4445	1426
273	20241007	143300	106199380	4445	4445	4445	4445	0
274	20241007	143200	106199380	4445	4445	4445	4445	0
275	20241007	143100	106199380	4445	4445	4445	4445	0
276	20241007	143000	106199380	4445	4445	4445	4445	0
277	20241007	142900	106199380	4445	4445	4445	4445	0
278	20241007	142800	106199380	4445	4445	4445	4445	1
279	20241007	142700	106194935	4450	4450	4450	4450	121
280	20241007	142600	105656485	4450	4450	4450	4450	0
281	20241007	142500	105656485	4450	4450	4450	4450	5
282	20241007	142400	105634235	4450	4450	4450	4450	0
283	20241007	142300	105634235	4450	4450	4450	4450	1
284	20241007	142200	105629785	4455	4455	4455	4455	0
285	20241007	142100	105629785	4455	4455	4455	4455	0
286	20241007	142000	105629785	4455	4455	4455	4455	114
287	20241007	141900	105121915	4455	4455	4455	4455	0
288	20241007	141800	105121915	4455	4455	4455	4455	30
289	20241007	141700	104988265	4450	4450	4450	4450	0
290	20241007	141600	104988265	4450	4450	4450	4450	0
291	20241007	141500	104988265	4450	4450	4450	4450	1500
292	20241007	141400	98313265	4455	4455	4455	4455	0
293	20241007	141300	98313265	4455	4455	4455	4455	0
294	20241007	141200	98313265	4455	4455	4455	4455	0
295	20241007	141100	98313265	4455	4455	4455	4455	1
296	20241007	141000	98308810	4465	4465	4465	4465	5
297	20241007	140900	98286485	4465	4465	4465	4465	573
298	20241007	140800	95728040	4465	4465	4465	4465	0
299	20241007	140700	95728040	4465	4465	4465	4465	0
300	20241007	140600	95728040	4465	4465	4465	4465	19
301	20241007	140500	95643205	4445	4445	4445	4445	132
302	20241007	140400	95056465	4465	4465	4465	4465	0
303	20241007	140300	95056465	4465	4465	4465	4465	0
304	20241007	140200	95056465	4465	4465	4465	4465	0
305	20241007	140100	95056465	4465	4465	4465	4465	803
306	20241007	140000	91471070	4465	4450	4465	4450	142
307	20241007	135900	90838975	4450	4450	4450	4450	0
308	20241007	135800	90838975	4450	4450	4450	4450	0
309	20241007	135700	90838975	4450	4450	4450	4450	1
310	20241007	135600	90834525	4450	4450	4450	4450	1
311	20241007	135500	90830075	4465	4465	4465	4465	0
312	20241007	135400	90830075	4465	4465	4465	4465	0
313	20241007	135300	90830075	4465	4455	4465	4455	6
314	20241007	135200	90803335	4455	4455	4455	4455	1
315	20241007	135100	90798880	4455	4455	4455	4455	0
316	20241007	135000	90798880	4455	4455	4455	4455	0
317	20241007	134900	90798880	4455	4455	4455	4455	0
318	20241007	134800	90798880	4455	4455	4455	4455	0
319	20241007	134700	90798880	4455	4455	4455	4455	0
320	20241007	134600	90798880	4455	4455	4455	4455	1
321	20241007	134500	90794425	4465	4465	4465	4465	0
322	20241007	134400	90794425	4465	4465	4465	4465	0
323	20241007	134300	90794425	4465	4465	4465	4465	4
324	20241007	134200	90776565	4465	4465	4465	4465	0
325	20241007	134100	90776565	4465	4465	4465	4465	0
326	20241007	134000	90776565	4465	4465	4465	4465	5
327	20241007	133900	90754240	4465	4465	4465	4465	34
328	20241007	133800	90602430	4465	4465	4465	4465	0
329	20241007	133700	90602430	4465	4450	4465	4450	263
330	20241007	133600	89430190	4465	4465	4465	4465	0
331	20241007	133500	89430190	4465	4465	4465	4465	0
332	20241007	133400	89430190	4465	4465	4465	4465	13
333	20241007	133300	89372145	4465	4465	4465	4465	0
334	20241007	133200	89372145	4465	4465	4465	4465	2
335	20241007	133100	89363215	4465	4465	4465	4465	20
336	20241007	133000	89273915	4465	4465	4465	4465	1
337	20241007	132900	89269450	4450	4450	4450	4450	0
338	20241007	132800	89269450	4450	4450	4450	4450	0
339	20241007	132700	89269450	4450	4450	4450	4450	0
340	20241007	132600	89269450	4450	4450	4450	4450	0
341	20241007	132500	89269450	4450	4450	4450	4450	1
342	20241007	132400	89265000	4465	4450	4465	4450	31
343	20241007	132300	89126600	4455	4455	4455	4455	1
344	20241007	132200	89122145	4435	4435	4435	4435	1
345	20241007	132100	89117710	4435	4435	4435	4435	0
346	20241007	132000	89117710	4435	4435	4435	4435	0
347	20241007	131900	89117710	4435	4435	4435	4435	0
348	20241007	131800	89117710	4435	4435	4435	4435	302
349	20241007	131700	87778340	4435	4435	4435	4435	0
350	20241007	131600	87778340	4435	4435	4435	4435	0
351	20241007	131500	87778340	4435	4430	4435	4430	189
352	20241007	131400	86941020	4430	4430	4430	4430	0
353	20241007	131300	86941020	4430	4445	4445	4430	2218
354	20241007	131200	77099820	4445	4450	4450	4445	1000
355	20241007	131100	72651395	4465	4465	4465	4465	0
356	20241007	131000	72651395	4465	4465	4465	4465	0
357	20241007	130900	72651395	4465	4465	4465	4465	2
358	20241007	130800	72642465	4465	4465	4465	4465	0
359	20241007	130700	72642465	4465	4465	4465	4465	0
360	20241007	130600	72642465	4465	4465	4465	4465	0
361	20241007	130500	72642465	4465	4465	4465	4465	0
362	20241007	130400	72642465	4465	4465	4465	4465	0
363	20241007	130300	72642465	4465	4465	4465	4465	20
364	20241007	130200	72553165	4465	4465	4465	4465	0
365	20241007	130100	72553165	4465	4465	4465	4465	0
366	20241007	130000	72553165	4465	4465	4465	4465	0
367	20241007	125900	72553165	4465	4465	4465	4465	0
368	20241007	125800	72553165	4465	4465	4465	4465	0
369	20241007	125700	72553165	4465	4465	4465	4465	1
370	20241007	125600	72548700	4450	4450	4450	4450	0
371	20241007	125500	72548700	4450	4450	4450	4450	0
372	20241007	125400	72548700	4450	4455	4455	4450	1216
373	20241007	125300	67135695	4455	4465	4465	4455	2
374	20241007	125200	67126775	4455	4455	4455	4455	1
375	20241007	125100	67122320	4465	4465	4465	4465	0
376	20241007	125000	67122320	4465	4465	4465	4465	0
377	20241007	124900	67122320	4465	4465	4465	4465	22
378	20241007	124800	67024090	4465	4465	4465	4465	1
379	20241007	124700	67019625	4455	4460	4460	4455	146
380	20241007	124600	66369145	4460	4460	4460	4460	5
381	20241007	124500	66346845	4460	4460	4460	4460	0
382	20241007	124400	66346845	4460	4460	4460	4460	0
383	20241007	124300	66346845	4460	4460	4460	4460	5
384	20241007	124200	66324545	4465	4465	4465	4465	0
385	20241007	124100	66324545	4465	4465	4465	4465	30
386	20241007	124000	66190595	4465	4465	4465	4465	0
387	20241007	123900	66190595	4465	4465	4465	4465	20
388	20241007	123800	66101295	4465	4465	4465	4465	0
389	20241007	123700	66101295	4465	4465	4465	4465	0
390	20241007	123600	66101295	4465	4465	4465	4465	0
391	20241007	123500	66101295	4465	4465	4465	4465	0
392	20241007	123400	66101295	4465	4465	4465	4465	0
393	20241007	123300	66101295	4465	4460	4465	4460	563
394	20241007	123200	63590020	4475	4475	4475	4475	0
395	20241007	123100	63590020	4475	4475	4475	4475	0
396	20241007	123000	63590020	4475	4475	4475	4475	4
397	20241007	122900	63572120	4475	4475	4475	4475	5
398	20241007	122800	63549745	4480	4470	4480	4470	730
399	20241007	122700	60286235	4470	4470	4470	4470	1
400	20241007	122600	60281765	4470	4470	4470	4470	0
401	20241007	122500	60281765	4470	4470	4470	4470	0
402	20241007	122400	60281765	4470	4470	4470	4470	1
403	20241007	122300	60277295	4455	4455	4455	4455	0
404	20241007	122200	60277295	4455	4455	4455	4455	2
405	20241007	122100	60268385	4455	4455	4455	4455	1
406	20241007	122000	60263930	4455	4455	4455	4455	0
407	20241007	121900	60263930	4455	4455	4455	4455	0
408	20241007	121800	60263930	4455	4455	4455	4455	0
409	20241007	121700	60263930	4455	4455	4455	4455	0
410	20241007	121600	60263930	4455	4460	4460	4455	345
411	20241007	121500	58725840	4470	4470	4470	4470	0
412	20241007	121400	58725840	4470	4470	4470	4470	1
413	20241007	121300	58721370	4460	4460	4460	4460	0
414	20241007	121200	58721370	4460	4460	4460	4460	0
415	20241007	121100	58721370	4460	4460	4460	4460	0
416	20241007	121000	58721370	4460	4460	4460	4460	22
417	20241007	120900	58623250	4470	4470	4470	4470	2
418	20241007	120800	58614310	4470	4470	4470	4470	0
419	20241007	120700	58614310	4470	4470	4470	4470	0
420	20241007	120600	58614310	4470	4470	4470	4470	0
421	20241007	120500	58614310	4470	4465	4470	4465	263
422	20241007	120400	57439010	4465	4465	4465	4465	0
423	20241007	120300	57439010	4465	4465	4465	4465	118
424	20241007	120200	56912140	4465	4465	4465	4465	0
425	20241007	120100	56912140	4465	4465	4465	4465	0
426	20241007	120000	56912140	4465	4465	4465	4465	50
427	20241007	115900	56688890	4465	4465	4465	4465	0
428	20241007	115800	56688890	4465	4465	4465	4465	0
429	20241007	115700	56688890	4465	4465	4465	4465	0
430	20241007	115600	56688890	4465	4465	4465	4465	0
431	20241007	115500	56688890	4465	4470	4470	4465	58
432	20241007	115400	56429915	4465	4465	4465	4465	6
433	20241007	115300	56403125	4465	4465	4465	4465	0
434	20241007	115200	56403125	4465	4465	4465	4465	50
435	20241007	115100	56179875	4465	4465	4465	4465	3
436	20241007	115000	56166480	4470	4470	4470	4470	1
437	20241007	114900	56162010	4460	4465	4465	4460	9
438	20241007	114800	56121860	4470	4470	4470	4470	0
439	20241007	114700	56121860	4470	4470	4470	4470	0
440	20241007	114600	56121860	4470	4470	4470	4470	0
441	20241007	114500	56121860	4470	4470	4470	4470	52
442	20241007	114400	55889420	4470	4465	4470	4465	7
443	20241007	114300	55858135	4470	4470	4470	4470	0
444	20241007	114200	55858135	4470	4470	4470	4470	0
445	20241007	114100	55858135	4470	4470	4470	4470	0
446	20241007	114000	55858135	4470	4470	4470	4470	2
447	20241007	113900	55849195	4475	4475	4475	4475	43
448	20241007	113800	55656770	4480	4480	4480	4480	0
449	20241007	113700	55656770	4480	4480	4480	4480	0
450	20241007	113600	55656770	4480	4480	4480	4480	0
451	20241007	113500	55656770	4480	4480	4480	4480	0
452	20241007	113400	55656770	4480	4480	4480	4480	1
453	20241007	113300	55652290	4480	4480	4480	4480	0
454	20241007	113200	55652290	4480	4480	4480	4480	0
455	20241007	113100	55652290	4480	4480	4480	4480	0
456	20241007	113000	55652290	4480	4480	4480	4460	4
457	20241007	112900	55634390	4465	4465	4465	4465	67
458	20241007	112800	55335235	4480	4480	4480	4480	50
459	20241007	112700	55111235	4485	4485	4485	4485	0
460	20241007	112600	55111235	4485	4485	4485	4450	43
461	20241007	112500	54918485	4450	4480	4485	4450	147
462	20241007	112400	54260825	4480	4475	4480	4445	212
463	20241007	112300	53313540	4475	4475	4475	4475	127
464	20241007	112200	52745215	4475	4455	4475	4445	968
465	20241007	112100	48431605	4450	4435	4450	4435	2030
466	20241007	112000	39399130	4435	4435	4435	4435	1
467	20241007	111900	39394695	4440	4440	4440	4440	1
468	20241007	111800	39390255	4445	4445	4445	4445	0
469	20241007	111700	39390255	4445	4445	4445	4445	0
470	20241007	111600	39390255	4445	4440	4445	4440	101
471	20241007	111500	38941810	4430	4430	4430	4430	90
472	20241007	111400	38543110	4445	4445	4445	4445	0
473	20241007	111300	38543110	4445	4445	4445	4445	1
474	20241007	111200	38538665	4430	4430	4430	4430	0
475	20241007	111100	38538665	4430	4430	4430	4430	0
476	20241007	111000	38538665	4430	4430	4430	4430	0
477	20241007	110900	38538665	4430	4430	4430	4430	0
478	20241007	110800	38538665	4430	4430	4430	4430	0
479	20241007	110700	38538665	4430	4430	4430	4430	0
480	20241007	110600	38538665	4430	4440	4440	4430	28
481	20241007	110500	38414425	4430	4430	4430	4430	0
482	20241007	110400	38414425	4430	4430	4430	4430	0
483	20241007	110300	38414425	4430	4430	4430	4430	0
484	20241007	110200	38414425	4430	4440	4440	4430	162
485	20241007	110100	37696665	4440	4440	4440	4440	0
486	20241007	110000	37696665	4440	4440	4440	4440	0
487	20241007	105900	37696665	4440	4440	4440	4440	0
488	20241007	105800	37696665	4440	4440	4440	4440	0
489	20241007	105700	37696665	4440	4435	4440	4430	280
490	20241007	105600	36454005	4440	4440	4440	4440	0
491	20241007	105500	36454005	4440	4440	4440	4440	3
492	20241007	105400	36440685	4440	4440	4440	4440	20
493	20241007	105300	36351885	4440	4435	4440	4435	101
494	20241007	105200	35903945	4440	4440	4440	4440	92
495	20241007	105100	35495465	4435	4430	4435	4430	2
496	20241007	105000	35486600	4430	4430	4430	4430	2
497	20241007	104900	35477740	4430	4430	4430	4430	0
498	20241007	104800	35477740	4430	4430	4430	4430	2
499	20241007	104700	35468880	4440	4440	4440	4440	0
500	20241007	104600	35468880	4440	4440	4440	4440	0
501	20241007	104500	35468880	4440	4440	4440	4440	0
502	20241007	104400	35468880	4440	4440	4440	4440	0
503	20241007	104300	35468880	4440	4440	4440	4440	0
504	20241007	104200	35468880	4440	4440	4440	4440	0
505	20241007	104100	35468880	4440	4440	4440	4440	0
506	20241007	104000	35468880	4440	4440	4440	4440	124
507	20241007	103900	34918320	4440	4440	4440	4440	0
508	20241007	103800	34918320	4440	4440	4440	4440	21
509	20241007	103700	34825080	4440	4440	4440	4440	0
510	20241007	103600	34825080	4440	4440	4440	4440	13
511	20241007	103500	34767360	4440	4440	4440	4440	0
512	20241007	103400	34767360	4440	4440	4440	4440	0
513	20241007	103300	34767360	4440	4440	4440	4440	0
514	20241007	103200	34767360	4440	4440	4440	4440	0
515	20241007	103100	34767360	4440	4445	4445	4440	218
516	20241007	103000	33799350	4445	4445	4445	4445	0
517	20241007	102900	33799350	4445	4450	4450	4445	52
518	20241007	102800	33568200	4445	4440	4445	4440	110
519	20241007	102700	33079500	4440	4440	4440	4440	0
520	20241007	102600	33079500	4440	4440	4440	4440	43
521	20241007	102500	32888580	4440	4450	4450	4440	67
522	20241007	102400	32591060	4450	4440	4450	4440	927
523	20241007	102300	28473020	4440	4440	4440	4440	0
524	20241007	102200	28473020	4440	4440	4440	4440	5
525	20241007	102100	28450820	4440	4420	4440	4420	101
526	20241007	102000	28003380	4435	4435	4435	4435	0
527	20241007	101900	28003380	4435	4425	4435	4425	857
528	20241007	101800	24205760	4425	4425	4425	4425	0
529	20241007	101700	24205760	4425	4425	4425	4425	3
530	20241007	101600	24192485	4425	4425	4425	4425	0
531	20241007	101500	24192485	4425	4425	4425	4425	0
532	20241007	101400	24192485	4425	4425	4425	4425	0
533	20241007	101300	24192485	4425	4425	4425	4425	0
534	20241007	101200	24192485	4425	4425	4425	4425	0
535	20241007	101100	24192485	4425	4425	4425	4425	0
536	20241007	101000	24192485	4425	4425	4425	4425	0
537	20241007	100900	24192485	4425	4425	4425	4425	29
538	20241007	100800	24064160	4425	4425	4425	4425	1
539	20241007	100700	24059735	4425	4410	4425	4410	222
540	20241007	100600	23080685	4410	4410	4410	4410	0
541	20241007	100500	23080685	4410	4410	4410	4410	0
542	20241007	100400	23080685	4410	4410	4410	4410	0
543	20241007	100300	23080685	4410	4410	4410	4410	88
544	20241007	100200	22692605	4420	4425	4430	4420	122
545	20241007	100100	22153290	4420	4420	4420	4420	0
546	20241007	100000	22153290	4420	4420	4420	4420	0
547	20241007	095900	22153290	4420	4420	4420	4420	0
548	20241007	095800	22153290	4420	4420	4420	4420	0
549	20241007	095700	22153290	4420	4420	4420	4420	100
550	20241007	095600	21711290	4420	4420	4420	4420	100
551	20241007	095500	21269290	4420	4420	4420	4420	0
552	20241007	095400	21269290	4420	4420	4420	4420	170
553	20241007	095300	20517890	4420	4420	4420	4420	0
554	20241007	095200	20517890	4420	4420	4420	4420	0
555	20241007	095100	20517890	4420	4420	4420	4420	0
556	20241007	095000	20517890	4420	4420	4420	4420	0
557	20241007	094900	20517890	4420	4420	4420	4420	126
558	20241007	094800	19960970	4420	4420	4420	4420	100
559	20241007	094700	19518970	4415	4415	4415	4415	0
560	20241007	094600	19518970	4415	4415	4415	4415	100
561	20241007	094500	19077470	4415	4415	4415	4415	51
562	20241007	094400	18852305	4415	4415	4415	4415	5
563	20241007	094300	18830230	4415	4415	4415	4415	0
564	20241007	094200	18830230	4415	4415	4415	4415	0
565	20241007	094100	18830230	4415	4415	4415	4415	0
566	20241007	094000	18830230	4415	4415	4415	4415	50
567	20241007	093900	18609480	4415	4405	4415	4400	592
568	20241007	093800	15999545	4410	4410	4410	4410	11
569	20241007	093700	15951035	4410	4410	4410	4410	0
570	20241007	093600	15951035	4410	4410	4410	4410	0
571	20241007	093500	15951035	4410	4410	4410	4410	10
572	20241007	093400	15906935	4410	4410	4410	4410	0
573	20241007	093300	15906935	4410	4410	4410	4410	30
574	20241007	093200	15774635	4410	4410	4410	4410	0
575	20241007	093100	15774635	4410	4410	4410	4410	0
576	20241007	093000	15774635	4410	4410	4410	4410	0
577	20241007	092900	15774635	4410	4410	4410	4410	3
578	20241007	092800	15761405	4410	4410	4410	4410	0
579	20241007	092700	15761405	4410	4410	4410	4410	0
580	20241007	092600	15761405	4410	4410	4410	4410	0
581	20241007	092500	15761405	4410	4410	4410	4410	20
582	20241007	092400	15673205	4410	4410	4410	4410	41
583	20241007	092300	15492395	4400	4405	4405	4395	358
584	20241007	092200	13918300	4435	4435	4435	4435	51
585	20241007	092100	13692115	4390	4435	4435	4390	226
586	20241007	092000	12698950	4430	4430	4430	4430	126
587	20241007	091900	12140770	4430	4430	4430	4430	0
588	20241007	091800	12140770	4430	4425	4430	4425	5
589	20241007	091700	12118640	4425	4420	4425	4420	28
590	20241007	091600	11994875	4415	4410	4415	4410	3
591	20241007	091500	11981635	4400	4400	4400	4400	0
592	20241007	091400	11981635	4400	4400	4400	4400	0
593	20241007	091300	11981635	4400	4400	4400	4400	53
594	20241007	091200	11748435	4390	4395	4400	4390	442
595	20241007	091100	9804780	4395	4395	4395	4395	1
596	20241007	091000	9800385	4390	4390	4390	4390	0
597	20241007	090900	9800385	4390	4390	4390	4390	11
598	20241007	090800	9752095	4390	4390	4390	4390	2
599	20241007	090700	9743315	4380	4410	4410	4380	1652
600	20241007	090600	2470940	4435	4435	4435	4435	0
601	20241007	090500	2470940	4435	4435	4435	4435	7
602	20241007	090400	2439895	4410	4420	4420	4410	379
603	20241007	090300	766675	4435	4435	4435	4435	0
604	20241007	090200	766675	4435	4435	4435	4435	0
605	20241007	090100	766675	4435	4435	4435	4435	0
606	20241007	090000	766675	4435	4420	4435	4420	173