KissMeData/014580/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190400	243618265	4450	4450	4450	4450	1161
3	20241008	190300	243618265	4450	4450	4450	4450	0
4	20241008	190200	243618265	4450	4450	4450	4450	0
5	20241008	190100	243618265	4450	4450	4450	4450	0
6	20241008	190000	243618265	4450	4450	4450	4450	0
7	20241008	185900	243618265	4450	4450	4450	4450	0
8	20241008	185800	243618265	4450	4450	4450	4450	0
9	20241008	185700	243618265	4450	4450	4450	4450	0
10	20241008	185600	243618265	4450	4450	4450	4450	0
11	20241008	185500	243618265	4450	4450	4450	4450	0
12	20241008	185400	243618265	4450	4450	4450	4450	0
13	20241008	185300	243618265	4450	4450	4450	4450	0
14	20241008	185200	243618265	4450	4450	4450	4450	0
15	20241008	185100	243618265	4450	4450	4450	4450	0
16	20241008	185000	243618265	4450	4450	4450	4450	0
17	20241008	184900	243618265	4450	4450	4450	4450	0
18	20241008	184800	243618265	4450	4450	4450	4450	0
19	20241008	184700	243618265	4450	4450	4450	4450	0
20	20241008	184600	243618265	4450	4450	4450	4450	0
21	20241008	184500	243618265	4450	4450	4450	4450	0
22	20241008	184400	243618265	4450	4450	4450	4450	0
23	20241008	184300	243618265	4450	4450	4450	4450	0
24	20241008	184200	243618265	4450	4450	4450	4450	0
25	20241008	184100	243618265	4450	4450	4450	4450	0
26	20241008	184000	243618265	4450	4450	4450	4450	0
27	20241008	183900	243618265	4450	4450	4450	4450	0
28	20241008	183800	243618265	4450	4450	4450	4450	0
29	20241008	183700	243618265	4450	4450	4450	4450	0
30	20241008	183600	243618265	4450	4450	4450	4450	0
31	20241008	183500	243618265	4450	4450	4450	4450	0
32	20241008	183400	243618265	4450	4450	4450	4450	1161
33	20241008	183300	243618265	4450	4450	4450	4450	0
34	20241008	183200	243618265	4450	4450	4450	4450	0
35	20241008	183100	243618265	4450	4450	4450	4450	0
36	20241008	183000	243618265	4450	4450	4450	4450	0
37	20241008	182900	243618265	4450	4450	4450	4450	0
38	20241008	182800	243618265	4450	4450	4450	4450	0
39	20241008	182700	243618265	4450	4450	4450	4450	0
40	20241008	182600	243618265	4450	4450	4450	4450	0
41	20241008	182500	243618265	4450	4450	4450	4450	0
42	20241008	182400	243618265	4450	4450	4450	4450	0
43	20241008	182300	243618265	4450	4450	4450	4450	0
44	20241008	182200	243618265	4450	4450	4450	4450	0
45	20241008	182100	243618265	4450	4450	4450	4450	0
46	20241008	182000	243618265	4450	4450	4450	4450	0
47	20241008	181900	243618265	4450	4450	4450	4450	0
48	20241008	181800	243618265	4450	4450	4450	4450	0
49	20241008	181700	243618265	4450	4450	4450	4450	0
50	20241008	181600	243618265	4450	4450	4450	4450	0
51	20241008	181500	243618265	4450	4450	4450	4450	0
52	20241008	181400	243618265	4450	4450	4450	4450	0
53	20241008	181300	243618265	4450	4450	4450	4450	0
54	20241008	181200	243618265	4450	4450	4450	4450	0
55	20241008	181100	243618265	4450	4450	4450	4450	0
56	20241008	181000	243618265	4450	4450	4450	4450	0
57	20241008	180900	243618265	4450	4450	4450	4450	0
58	20241008	180800	243618265	4450	4450	4450	4450	0
59	20241008	180700	243618265	4450	4450	4450	4450	0
60	20241008	180600	243618265	4450	4450	4450	4450	0
61	20241008	180500	243618265	4450	4450	4450	4450	0
62	20241008	180400	243618265	4450	4450	4450	4450	1161
63	20241008	180300	243618265	4450	4450	4450	4450	0
64	20241008	180200	243618265	4450	4450	4450	4450	0
65	20241008	180100	243618265	4450	4450	4450	4450	0
66	20241008	180000	243618265	4450	4450	4450	4450	0
67	20241008	175900	243618265	4450	4450	4450	4450	0
68	20241008	175800	243618265	4450	4450	4450	4450	0
69	20241008	175700	243618265	4450	4450	4450	4450	0
70	20241008	175600	243618265	4450	4450	4450	4450	0
71	20241008	175500	243618265	4450	4450	4450	4450	0
72	20241008	175400	243618265	4450	4450	4450	4450	0
73	20241008	175300	243618265	4450	4450	4450	4450	0
74	20241008	175200	243618265	4450	4450	4450	4450	0
75	20241008	175100	243618265	4450	4450	4450	4450	0
76	20241008	175000	243618265	4450	4450	4450	4450	0
77	20241008	174900	243618265	4450	4450	4450	4450	0
78	20241008	174800	243618265	4450	4450	4450	4450	0
79	20241008	174700	243618265	4450	4450	4450	4450	0
80	20241008	174600	243618265	4450	4450	4450	4450	0
81	20241008	174500	243618265	4450	4450	4450	4450	0
82	20241008	174400	243618265	4450	4450	4450	4450	0
83	20241008	174300	243618265	4450	4450	4450	4450	0
84	20241008	174200	243618265	4450	4450	4450	4450	0
85	20241008	174100	243618265	4450	4450	4450	4450	0
86	20241008	174000	243618265	4450	4450	4450	4450	0
87	20241008	173900	243618265	4450	4450	4450	4450	0
88	20241008	173800	243618265	4450	4450	4450	4450	0
89	20241008	173700	243618265	4450	4450	4450	4450	0
90	20241008	173600	243618265	4450	4450	4450	4450	0
91	20241008	173500	243618265	4450	4450	4450	4450	0
92	20241008	173400	243618265	4450	4450	4450	4450	1161
93	20241008	173300	243618265	4450	4450	4450	4450	0
94	20241008	173200	243618265	4450	4450	4450	4450	0
95	20241008	173100	243618265	4450	4450	4450	4450	0
96	20241008	173000	243618265	4450	4450	4450	4450	0
97	20241008	172900	243618265	4450	4450	4450	4450	0
98	20241008	172800	243618265	4450	4450	4450	4450	0
99	20241008	172700	243618265	4450	4450	4450	4450	0
100	20241008	172600	243618265	4450	4450	4450	4450	0
101	20241008	172500	243618265	4450	4450	4450	4450	0
102	20241008	172400	243618265	4450	4450	4450	4450	0
103	20241008	172300	243618265	4450	4450	4450	4450	0
104	20241008	172200	243618265	4450	4450	4450	4450	0
105	20241008	172100	243618265	4450	4450	4450	4450	0
106	20241008	172000	243618265	4450	4450	4450	4450	0
107	20241008	171900	243618265	4450	4450	4450	4450	0
108	20241008	171800	243618265	4450	4450	4450	4450	0
109	20241008	171700	243618265	4450	4450	4450	4450	0
110	20241008	171600	243618265	4450	4450	4450	4450	0
111	20241008	171500	243618265	4450	4450	4450	4450	0
112	20241008	171400	243618265	4450	4450	4450	4450	0
113	20241008	171300	243618265	4450	4450	4450	4450	0
114	20241008	171200	243618265	4450	4450	4450	4450	0
115	20241008	171100	243618265	4450	4450	4450	4450	0
116	20241008	171000	243618265	4450	4450	4450	4450	0
117	20241008	170900	243618265	4450	4450	4450	4450	0
118	20241008	170800	243618265	4450	4450	4450	4450	0
119	20241008	170700	243618265	4450	4450	4450	4450	0
120	20241008	170600	243618265	4450	4450	4450	4450	0
121	20241008	170500	243618265	4450	4450	4450	4450	0
122	20241008	170400	243618265	4450	4450	4450	4450	1161
123	20241008	170300	243618265	4450	4450	4450	4450	0
124	20241008	170200	243618265	4450	4450	4450	4450	0
125	20241008	170100	243618265	4450	4450	4450	4450	0
126	20241008	170000	243618265	4450	4450	4450	4450	0
127	20241008	165900	243618265	4450	4450	4450	4450	0
128	20241008	165800	243618265	4450	4450	4450	4450	0
129	20241008	165700	243618265	4450	4450	4450	4450	0
130	20241008	165600	243618265	4450	4450	4450	4450	0
131	20241008	165500	243618265	4450	4450	4450	4450	0
132	20241008	165400	243618265	4450	4450	4450	4450	0
133	20241008	165300	243618265	4450	4450	4450	4450	0
134	20241008	165200	243618265	4450	4450	4450	4450	0
135	20241008	165100	243618265	4450	4450	4450	4450	0
136	20241008	165000	243618265	4450	4450	4450	4450	0
137	20241008	164900	243618265	4450	4450	4450	4450	0
138	20241008	164800	243618265	4450	4450	4450	4450	0
139	20241008	164700	243618265	4450	4450	4450	4450	0
140	20241008	164600	243618265	4450	4450	4450	4450	0
141	20241008	164500	243618265	4450	4450	4450	4450	0
142	20241008	164400	243618265	4450	4450	4450	4450	0
143	20241008	164300	243618265	4450	4450	4450	4450	0
144	20241008	164200	243618265	4450	4450	4450	4450	0
145	20241008	164100	243618265	4450	4450	4450	4450	0
146	20241008	164000	243618265	4450	4450	4450	4450	0
147	20241008	163900	243618265	4450	4450	4450	4450	0
148	20241008	163800	243618265	4450	4450	4450	4450	0
149	20241008	163700	243618265	4450	4450	4450	4450	0
150	20241008	163600	243618265	4450	4450	4450	4450	0
151	20241008	163500	243618265	4450	4450	4450	4450	0
152	20241008	163400	243618265	4450	4450	4450	4450	1161
153	20241008	163300	243618265	4450	4450	4450	4450	0
154	20241008	163200	243618265	4450	4450	4450	4450	0
155	20241008	163100	243618265	4450	4450	4450	4450	0
156	20241008	163000	243618265	4450	4450	4450	4450	0
157	20241008	162900	243618265	4450	4450	4450	4450	0
158	20241008	162800	243618265	4450	4450	4450	4450	0
159	20241008	162700	243618265	4450	4450	4450	4450	0
160	20241008	162600	243618265	4450	4450	4450	4450	0
161	20241008	162500	243618265	4450	4450	4450	4450	0
162	20241008	162400	243618265	4450	4450	4450	4450	0
163	20241008	162300	243618265	4450	4450	4450	4450	0
164	20241008	162200	243618265	4450	4450	4450	4450	0
165	20241008	162100	243618265	4450	4450	4450	4450	0
166	20241008	162000	243618265	4450	4450	4450	4450	0
167	20241008	161900	243618265	4450	4450	4450	4450	0
168	20241008	161800	243618265	4450	4450	4450	4450	0
169	20241008	161700	243618265	4450	4450	4450	4450	0
170	20241008	161600	243618265	4450	4450	4450	4450	0
171	20241008	161500	243618265	4450	4450	4450	4450	0
172	20241008	161400	243618265	4450	4450	4450	4450	0
173	20241008	161300	243618265	4450	4450	4450	4450	0
174	20241008	161200	243618265	4450	4450	4450	4450	0
175	20241008	161100	243618265	4450	4450	4450	4450	0
176	20241008	161000	243618265	4450	4450	4450	4450	0
177	20241008	160900	243618265	4450	4450	4450	4450	0
178	20241008	160800	243618265	4450	4450	4450	4450	0
179	20241008	160700	243618265	4450	4450	4450	4450	0
180	20241008	160600	243618265	4450	4450	4450	4450	0
181	20241008	160500	243618265	4450	4450	4450	4450	0
182	20241008	160400	243618265	4450	4450	4450	4450	1161
183	20241008	160300	243618265	4450	4450	4450	4450	0
184	20241008	160200	243618265	4450	4450	4450	4450	0
185	20241008	160100	243618265	4450	4450	4450	4450	0
186	20241008	160000	243618265	4450	4450	4450	4450	0
187	20241008	155900	243618265	4450	4450	4450	4450	0
188	20241008	155800	243618265	4450	4450	4450	4450	0
189	20241008	155700	243618265	4450	4450	4450	4450	0
190	20241008	155600	243618265	4450	4450	4450	4450	0
191	20241008	155500	243618265	4450	4450	4450	4450	0
192	20241008	155400	243618265	4450	4450	4450	4450	0
193	20241008	155300	243618265	4450	4450	4450	4450	0
194	20241008	155200	243618265	4450	4450	4450	4450	0
195	20241008	155100	243618265	4450	4450	4450	4450	0
196	20241008	155000	243618265	4450	4450	4450	4450	0
197	20241008	154900	243618265	4450	4450	4450	4450	0
198	20241008	154800	243618265	4450	4450	4450	4450	0
199	20241008	154700	243618265	4450	4450	4450	4450	0
200	20241008	154600	243618265	4450	4450	4450	4450	0
201	20241008	154500	243618265	4450	4450	4450	4450	0
202	20241008	154400	243618265	4450	4450	4450	4450	0
203	20241008	154300	243618265	4450	4450	4450	4450	0
204	20241008	154200	243618265	4450	4450	4450	4450	0
205	20241008	154100	243618265	4450	4450	4450	4450	0
206	20241008	154000	243618265	4450	4450	4450	4450	0
207	20241008	153900	243618265	4450	4450	4450	4450	0
208	20241008	153800	243618265	4450	4450	4450	4450	0
209	20241008	153700	243618265	4450	4450	4450	4450	0
210	20241008	153600	243618265	4450	4450	4450	4450	0
211	20241008	153500	243618265	4450	4450	4450	4450	0
212	20241008	153400	243618265	4450	4450	4450	4450	1161
213	20241008	153300	243618265	4450	4450	4450	4450	0
214	20241008	153200	243618265	4450	4450	4450	4450	0
215	20241008	153100	243618265	4450	4450	4450	4450	0
216	20241008	153000	243618265	4450	4450	4450	4450	1161
217	20241008	152900	238451815	4445	4445	4445	4445	0
218	20241008	152800	238451815	4445	4445	4445	4445	0
219	20241008	152700	238451815	4445	4445	4445	4445	0
220	20241008	152600	238451815	4445	4445	4445	4445	0
221	20241008	152500	238451815	4445	4445	4445	4445	0
222	20241008	152400	238451815	4445	4445	4445	4445	0
223	20241008	152300	238451815	4445	4445	4445	4445	0
224	20241008	152200	238451815	4445	4445	4445	4445	0
225	20241008	152100	238451815	4445	4445	4445	4445	0
226	20241008	152000	238451815	4445	4445	4445	4445	0
227	20241008	151900	238451815	4445	4445	4445	4445	2
228	20241008	151800	238442925	4445	4445	4445	4445	1
229	20241008	151700	238438480	4440	4440	4440	4440	2
230	20241008	151600	238429600	4440	4430	4440	4430	213
231	20241008	151500	237485880	4440	4440	4440	4440	11
232	20241008	151400	237437040	4440	4440	4440	4440	0
233	20241008	151300	237437040	4440	4440	4440	4440	0
234	20241008	151200	237437040	4440	4440	4440	4440	0
235	20241008	151100	237437040	4440	4440	4440	4440	90
236	20241008	151000	237037440	4430	4435	4440	4430	260
237	20241008	150900	235884560	4435	4440	4440	4435	17
238	20241008	150800	235809130	4435	4440	4440	4435	32
239	20241008	150700	235667100	4445	4440	4445	4440	2
240	20241008	150600	235658215	4440	4440	4440	4440	0
241	20241008	150500	235658215	4440	4440	4440	4440	3
242	20241008	150400	235644895	4440	4440	4440	4440	2
243	20241008	150300	235636015	4440	4445	4445	4440	9
244	20241008	150200	235596020	4440	4440	4440	4440	0
245	20241008	150100	235596020	4440	4440	4440	4440	1
246	20241008	150000	235591580	4445	4445	4445	4445	1
247	20241008	145900	235587135	4445	4445	4445	4445	20
248	20241008	145800	235498235	4445	4445	4445	4445	0
249	20241008	145700	235498235	4445	4445	4445	4445	1
250	20241008	145600	235493790	4445	4445	4445	4445	0
251	20241008	145500	235493790	4445	4445	4445	4445	7
252	20241008	145400	235462675	4435	4435	4435	4435	0
253	20241008	145300	235462675	4435	4435	4435	4435	420
254	20241008	145200	233599975	4445	4445	4445	4445	0
255	20241008	145100	233599975	4445	4445	4445	4445	0
256	20241008	145000	233599975	4445	4445	4445	4445	0
257	20241008	144900	233599975	4445	4445	4445	4445	0
258	20241008	144800	233599975	4445	4445	4445	4445	0
259	20241008	144700	233599975	4445	4445	4445	4445	68
260	20241008	144600	233297715	4445	4445	4445	4445	0
261	20241008	144500	233297715	4445	4445	4445	4445	0
262	20241008	144400	233297715	4445	4445	4445	4445	0
263	20241008	144300	233297715	4445	4445	4445	4445	0
264	20241008	144200	233297715	4445	4445	4445	4445	0
265	20241008	144100	233297715	4445	4445	4445	4445	19
266	20241008	144000	233213260	4450	4450	4450	4450	0
267	20241008	143900	233213260	4450	4450	4450	4450	0
268	20241008	143800	233213260	4450	4450	4450	4450	0
269	20241008	143700	233213260	4450	4450	4450	4450	0
270	20241008	143600	233213260	4450	4450	4450	4450	1
271	20241008	143500	233208810	4445	4445	4445	4445	1
272	20241008	143400	233204365	4435	4435	4435	4435	0
273	20241008	143300	233204365	4435	4435	4435	4435	0
274	20241008	143200	233204365	4435	4435	4435	4435	0
275	20241008	143100	233204365	4435	4435	4435	4435	0
276	20241008	143000	233204365	4435	4435	4435	4435	12
277	20241008	142900	233151145	4440	4440	4440	4440	1
278	20241008	142800	233146705	4445	4445	4445	4445	0
279	20241008	142700	233146705	4445	4445	4445	4445	3
280	20241008	142600	233133370	4445	4445	4445	4445	0
281	20241008	142500	233133370	4445	4445	4445	4445	0
282	20241008	142400	233133370	4445	4445	4445	4445	0
283	20241008	142300	233133370	4445	4445	4445	4445	0
284	20241008	142200	233133370	4445	4445	4445	4445	0
285	20241008	142100	233133370	4445	4445	4445	4435	212
286	20241008	142000	232191140	4425	4425	4425	4425	0
287	20241008	141900	232191140	4425	4425	4425	4425	0
288	20241008	141800	232191140	4425	4430	4430	4425	145
289	20241008	141700	231549460	4435	4440	4440	4435	2
290	20241008	141600	231540585	4445	4445	4445	4445	23
291	20241008	141500	231438350	4430	4435	4435	4430	238
292	20241008	141400	230384000	4440	4440	4440	4440	52
293	20241008	141300	230153120	4445	4445	4445	4445	0
294	20241008	141200	230153120	4445	4445	4445	4445	0
295	20241008	141100	230153120	4445	4445	4445	4445	4
296	20241008	141000	230135340	4440	4445	4445	4440	34
297	20241008	140900	229984360	4440	4440	4440	4440	100
298	20241008	140800	229540360	4440	4440	4440	4440	0
299	20241008	140700	229540360	4440	4440	4440	4440	0
300	20241008	140600	229540360	4440	4440	4440	4440	159
301	20241008	140500	228834400	4445	4445	4445	4445	0
302	20241008	140400	228834400	4445	4445	4445	4445	0
303	20241008	140300	228834400	4445	4445	4445	4445	0
304	20241008	140200	228834400	4445	4445	4445	4445	0
305	20241008	140100	228834400	4445	4440	4445	4440	7
306	20241008	140000	228803300	4445	4440	4445	4440	34
307	20241008	135900	228652320	4445	4445	4445	4445	4
308	20241008	135800	228634540	4420	4420	4420	4420	135
309	20241008	135700	228037840	4445	4445	4445	4445	1
310	20241008	135600	228033395	4420	4445	4445	4420	7112
311	20241008	135500	196434120	4430	4430	4430	4430	101
312	20241008	135400	195986690	4445	4445	4445	4445	0
313	20241008	135300	195986690	4445	4445	4445	4445	0
314	20241008	135200	195986690	4445	4445	4445	4445	0
315	20241008	135100	195986690	4445	4445	4445	4445	0
316	20241008	135000	195986690	4445	4445	4445	4445	0
317	20241008	134900	195986690	4445	4445	4445	4445	0
318	20241008	134800	195986690	4445	4445	4445	4445	0
319	20241008	134700	195986690	4445	4445	4445	4445	0
320	20241008	134600	195986690	4445	4445	4445	4445	1
321	20241008	134500	195982245	4445	4445	4445	4445	0
322	20241008	134400	195982245	4445	4445	4445	4445	0
323	20241008	134300	195982245	4445	4445	4445	4445	0
324	20241008	134200	195982245	4445	4445	4445	4445	0
325	20241008	134100	195982245	4445	4445	4445	4445	0
326	20241008	134000	195982245	4445	4445	4445	4445	0
327	20241008	133900	195982245	4445	4440	4445	4440	200
328	20241008	133800	195093325	4440	4440	4440	4440	0
329	20241008	133700	195093325	4440	4440	4440	4440	0
330	20241008	133600	195093325	4440	4440	4440	4440	30
331	20241008	133500	194960125	4450	4450	4450	4450	2
332	20241008	133400	194951225	4450	4445	4450	4445	899
333	20241008	133300	190952605	4425	4430	4430	4425	550
334	20241008	133200	188518835	4445	4445	4445	4445	0
335	20241008	133100	188518835	4445	4445	4445	4445	0
336	20241008	133000	188518835	4445	4445	4445	4445	0
337	20241008	132900	188518835	4445	4445	4445	4445	0
338	20241008	132800	188518835	4445	4445	4445	4445	0
339	20241008	132700	188518835	4445	4445	4445	4445	1
340	20241008	132600	188514390	4425	4425	4425	4425	0
341	20241008	132500	188514390	4425	4425	4425	4425	400
342	20241008	132400	186744390	4445	4445	4445	4445	0
343	20241008	132300	186744390	4445	4430	4445	4430	116
344	20241008	132200	186230465	4445	4445	4445	4445	0
345	20241008	132100	186230465	4445	4445	4445	4445	0
346	20241008	132000	186230465	4445	4425	4445	4425	1209
347	20241008	131900	180880620	4420	4420	4425	4420	7463
348	20241008	131800	147864155	4420	4420	4420	4420	0
349	20241008	131700	147864155	4420	4420	4420	4420	1
350	20241008	131600	147859735	4405	4405	4405	4405	657
351	20241008	131500	144965650	4405	4405	4405	4405	106
352	20241008	131400	144498720	4405	4415	4415	4405	1000
353	20241008	131300	140093570	4420	4405	4420	4405	96
354	20241008	131200	139670675	4410	4415	4415	4410	905
355	20241008	131100	135679565	4415	4415	4415	4415	0
356	20241008	131000	135679565	4415	4415	4415	4415	0
357	20241008	130900	135679565	4415	4415	4415	4415	0
358	20241008	130800	135679565	4415	4415	4415	4415	0
359	20241008	130700	135679565	4415	4415	4415	4415	0
360	20241008	130600	135679565	4415	4415	4415	4415	0
361	20241008	130500	135679565	4415	4415	4415	4415	13
362	20241008	130400	135622170	4415	4415	4415	4415	118
363	20241008	130300	135101200	4420	4420	4420	4420	22
364	20241008	130200	135003960	4420	4420	4420	4420	0
365	20241008	130100	135003960	4420	4420	4420	4420	0
366	20241008	130000	135003960	4420	4420	4420	4420	3
367	20241008	125900	134990700	4420	4420	4420	4420	300
368	20241008	125800	133664700	4420	4420	4420	4420	0
369	20241008	125700	133664700	4420	4415	4420	4415	120
370	20241008	125600	133134890	4420	4420	4420	4415	841
371	20241008	125500	129417820	4420	4420	4420	4420	3
372	20241008	125400	129404560	4415	4420	4420	4415	330
373	20241008	125300	127946110	4420	4420	4420	4420	2
374	20241008	125200	127937270	4415	4415	4415	4415	10
375	20241008	125100	127893120	4415	4415	4415	4415	148
376	20241008	125000	127239700	4415	4415	4415	4415	254
377	20241008	124900	126118290	4420	4420	4420	4420	0
378	20241008	124800	126118290	4420	4420	4420	4420	3
379	20241008	124700	126105030	4420	4420	4420	4420	200
380	20241008	124600	125221030	4420	4420	4420	4420	261
381	20241008	124500	124067410	4420	4430	4430	4420	3741
382	20241008	124400	107514685	4430	4435	4435	4430	11
383	20241008	124300	107465905	4435	4435	4435	4435	1
384	20241008	124200	107461470	4430	4430	4430	4430	0
385	20241008	124100	107461470	4430	4430	4430	4430	1358
386	20241008	124000	101445530	4435	4435	4435	4435	39
387	20241008	123900	101272565	4435	4435	4435	4435	0
388	20241008	123800	101272565	4435	4435	4435	4435	0
389	20241008	123700	101272565	4435	4435	4435	4435	0
390	20241008	123600	101272565	4435	4435	4435	4435	0
391	20241008	123500	101272565	4435	4435	4435	4435	0
392	20241008	123400	101272565	4435	4435	4435	4435	0
393	20241008	123300	101272565	4435	4435	4435	4435	0
394	20241008	123200	101272565	4435	4435	4435	4435	210
395	20241008	123100	100341215	4450	4450	4450	4450	0
396	20241008	123000	100341215	4450	4450	4450	4450	4
397	20241008	122900	100323415	4425	4425	4425	4425	124
398	20241008	122800	99774715	4450	4450	4450	4450	0
399	20241008	122700	99774715	4450	4450	4450	4450	0
400	20241008	122600	99774715	4450	4450	4450	4450	0
401	20241008	122500	99774715	4450	4450	4450	4450	0
402	20241008	122400	99774715	4450	4450	4450	4450	4
403	20241008	122300	99756915	4425	4425	4425	4425	112
404	20241008	122200	99261315	4450	4450	4450	4450	0
405	20241008	122100	99261315	4450	4450	4450	4450	0
406	20241008	122000	99261315	4450	4450	4450	4450	0
407	20241008	121900	99261315	4450	4450	4450	4450	0
408	20241008	121800	99261315	4450	4450	4450	4450	0
409	20241008	121700	99261315	4450	4450	4450	4450	0
410	20241008	121600	99261315	4450	4450	4450	4450	0
411	20241008	121500	99261315	4450	4450	4450	4450	0
412	20241008	121400	99261315	4450	4450	4450	4450	0
413	20241008	121300	99261315	4450	4450	4450	4450	4
414	20241008	121200	99243515	4425	4425	4425	4425	107
415	20241008	121100	98770040	4450	4440	4450	4425	167
416	20241008	121000	98030835	4450	4450	4450	4450	0
417	20241008	120900	98030835	4450	4440	4450	4440	5
418	20241008	120800	98008595	4455	4455	4455	4455	0
419	20241008	120700	98008595	4455	4455	4455	4455	0
420	20241008	120600	98008595	4455	4455	4455	4455	0
421	20241008	120500	98008595	4455	4445	4455	4445	30
422	20241008	120400	97875205	4455	4455	4455	4455	0
423	20241008	120300	97875205	4455	4455	4455	4455	4
424	20241008	120200	97857385	4450	4450	4450	4450	590
425	20241008	120100	95231885	4455	4455	4455	4455	0
426	20241008	120000	95231885	4455	4450	4455	4450	26
427	20241008	115900	95116165	4455	4455	4455	4455	0
428	20241008	115800	95116165	4455	4455	4455	4450	13
429	20241008	115700	95058255	4455	4450	4455	4450	390
430	20241008	115600	93322735	4450	4450	4450	4450	0
431	20241008	115500	93322735	4450	4450	4450	4450	22
432	20241008	115400	93224835	4455	4450	4455	4450	23
433	20241008	115300	93122375	4440	4440	4440	4440	0
434	20241008	115200	93122375	4440	4440	4440	4440	0
435	20241008	115100	93122375	4440	4440	4440	4440	0
436	20241008	115000	93122375	4440	4440	4440	4440	0
437	20241008	114900	93122375	4440	4440	4440	4440	200
438	20241008	114800	92234375	4445	4445	4445	4445	0
439	20241008	114700	92234375	4445	4445	4445	4445	1
440	20241008	114600	92229930	4450	4450	4450	4450	0
441	20241008	114500	92229930	4450	4450	4450	4450	0
442	20241008	114400	92229930	4450	4450	4450	4450	80
443	20241008	114300	91873930	4455	4455	4455	4455	0
444	20241008	114200	91873930	4455	4455	4455	4455	0
445	20241008	114100	91873930	4455	4455	4455	4455	0
446	20241008	114000	91873930	4455	4455	4455	4455	0
447	20241008	113900	91873930	4455	4455	4455	4455	0
448	20241008	113800	91873930	4455	4455	4455	4455	10
449	20241008	113700	91829380	4460	4460	4460	4460	0
450	20241008	113600	91829380	4460	4460	4460	4460	0
451	20241008	113500	91829380	4460	4460	4460	4460	0
452	20241008	113400	91829380	4460	4450	4460	4450	643
453	20241008	113300	88963720	4445	4435	4445	4405	5508
454	20241008	113200	64639340	4455	4455	4455	4455	0
455	20241008	113100	64639340	4455	4455	4455	4455	0
456	20241008	113000	64639340	4455	4455	4455	4455	0
457	20241008	112900	64639340	4455	4455	4455	4455	1
458	20241008	112800	64634885	4430	4455	4455	4430	153
459	20241008	112700	63957070	4450	4450	4450	4450	4
460	20241008	112600	63939270	4450	4450	4450	4450	2
461	20241008	112500	63930370	4445	4445	4445	4445	0
462	20241008	112400	63930370	4445	4445	4445	4445	300
463	20241008	112300	62596870	4445	4445	4445	4445	0
464	20241008	112200	62596870	4445	4445	4445	4445	0
465	20241008	112100	62596870	4445	4445	4445	4445	0
466	20241008	112000	62596870	4445	4445	4445	4445	0
467	20241008	111900	62596870	4445	4445	4445	4445	0
468	20241008	111800	62596870	4445	4445	4445	4445	1
469	20241008	111700	62592425	4430	4430	4430	4430	0
470	20241008	111600	62592425	4430	4430	4430	4430	22
471	20241008	111500	62494965	4445	4445	4445	4445	0
472	20241008	111400	62494965	4445	4445	4445	4445	264
473	20241008	111300	61321485	4455	4455	4455	4455	0
474	20241008	111200	61321485	4455	4455	4455	4455	0
475	20241008	111100	61321485	4455	4455	4455	4455	0
476	20241008	111000	61321485	4455	4455	4455	4455	0
477	20241008	110900	61321485	4455	4455	4455	4455	0
478	20241008	110800	61321485	4455	4455	4455	4455	1
479	20241008	110700	61317030	4450	4450	4450	4450	3
480	20241008	110600	61303680	4450	4450	4450	4450	153
481	20241008	110500	60622830	4455	4455	4455	4455	2
482	20241008	110400	60613920	4460	4460	4460	4460	0
483	20241008	110300	60613920	4460	4460	4460	4460	0
484	20241008	110200	60613920	4460	4445	4460	4445	40
485	20241008	110100	60436010	4450	4445	4450	4445	51
486	20241008	110000	60209310	4445	4450	4455	4445	252
487	20241008	105900	59088360	4455	4455	4455	4455	0
488	20241008	105800	59088360	4455	4460	4460	4455	82
489	20241008	105700	58722740	4450	4440	4450	4440	1668
490	20241008	105600	51307665	4445	4445	4445	4445	0
491	20241008	105500	51307665	4445	4445	4445	4445	0
492	20241008	105400	51307665	4445	4445	4445	4445	0
493	20241008	105300	51307665	4445	4445	4445	4445	0
494	20241008	105200	51307665	4445	4445	4445	4445	0
495	20241008	105100	51307665	4445	4445	4445	4445	0
496	20241008	105000	51307665	4445	4445	4445	4445	224
497	20241008	104900	50311985	4440	4440	4440	4440	0
498	20241008	104800	50311985	4440	4440	4440	4440	0
499	20241008	104700	50311985	4440	4440	4440	4440	500
500	20241008	104600	48091985	4430	4430	4430	4430	5
501	20241008	104500	48069835	4440	4440	4440	4440	3
502	20241008	104400	48056515	4440	4440	4440	4440	0
503	20241008	104300	48056515	4440	4440	4440	4440	0
504	20241008	104200	48056515	4440	4440	4440	4440	0
505	20241008	104100	48056515	4440	4440	4440	4440	10
506	20241008	104000	48012115	4440	4440	4440	4440	0
507	20241008	103900	48012115	4440	4440	4440	4440	0
508	20241008	103800	48012115	4440	4440	4440	4440	1
509	20241008	103700	48007675	4420	4420	4420	4420	0
510	20241008	103600	48007675	4420	4420	4420	4420	0
511	20241008	103500	48007675	4420	4420	4420	4420	196
512	20241008	103400	47141355	4420	4420	4420	4420	0
513	20241008	103300	47141355	4420	4425	4425	4420	830
514	20241008	103200	43470245	4425	4425	4425	4425	3
515	20241008	103100	43456970	4440	4440	4440	4440	1
516	20241008	103000	43452530	4425	4435	4435	4425	644
517	20241008	102900	40599600	4435	4435	4435	4435	0
518	20241008	102800	40599600	4435	4435	4435	4435	1
519	20241008	102700	40595165	4425	4425	4425	4425	0
520	20241008	102600	40595165	4425	4425	4425	4425	169
521	20241008	102500	39847340	4425	4425	4425	4425	30
522	20241008	102400	39714590	4425	4425	4425	4425	360
523	20241008	102300	38121590	4425	4425	4425	4425	0
524	20241008	102200	38121590	4425	4425	4425	4425	0
525	20241008	102100	38121590	4425	4425	4425	4425	0
526	20241008	102000	38121590	4425	4425	4425	4425	0
527	20241008	101900	38121590	4425	4425	4425	4425	210
528	20241008	101800	37192340	4425	4425	4425	4425	0
529	20241008	101700	37192340	4425	4425	4425	4425	0
530	20241008	101600	37192340	4425	4425	4425	4425	13
531	20241008	101500	37134815	4440	4440	4440	4440	0
532	20241008	101400	37134815	4440	4440	4440	4440	0
533	20241008	101300	37134815	4440	4440	4440	4440	0
534	20241008	101200	37134815	4440	4440	4440	4440	1
535	20241008	101100	37130375	4425	4425	4425	4425	1
536	20241008	101000	37125950	4425	4425	4425	4425	0
537	20241008	100900	37125950	4425	4425	4425	4425	129
538	20241008	100800	36555125	4440	4440	4440	4440	0
539	20241008	100700	36555125	4440	4440	4440	4440	0
540	20241008	100600	36555125	4440	4425	4440	4425	25
541	20241008	100500	36444350	4440	4440	4440	4440	2
542	20241008	100400	36435470	4440	4440	4440	4440	1
543	20241008	100300	36431030	4425	4430	4430	4425	350
544	20241008	100200	34882030	4430	4430	4430	4430	0
545	20241008	100100	34882030	4430	4430	4430	4430	0
546	20241008	100000	34882030	4430	4430	4430	4430	0
547	20241008	095900	34882030	4430	4430	4430	4430	175
548	20241008	095800	34106780	4430	4430	4430	4430	172
549	20241008	095700	33344820	4440	4440	4440	4440	0
550	20241008	095600	33344820	4440	4440	4440	4440	0
551	20241008	095500	33344820	4440	4440	4440	4440	200
552	20241008	095400	32456820	4440	4440	4440	4440	1
553	20241008	095300	32452380	4430	4435	4435	4430	303
554	20241008	095200	31109340	4435	4435	4435	4435	40
555	20241008	095100	30931940	4435	4435	4435	4435	10
556	20241008	095000	30887590	4440	4440	4440	4440	0
557	20241008	094900	30887590	4440	4440	4440	4440	46
558	20241008	094800	30683350	4435	4435	4435	4435	0
559	20241008	094700	30683350	4435	4435	4435	4435	108
560	20241008	094600	30204370	4435	4435	4435	4435	0
561	20241008	094500	30204370	4435	4435	4435	4435	160
562	20241008	094400	29494770	4430	4430	4430	4430	22
563	20241008	094300	29397310	4430	4430	4430	4430	53
564	20241008	094200	29162520	4430	4430	4430	4430	10
565	20241008	094100	29118220	4430	4430	4430	4430	0
566	20241008	094000	29118220	4430	4435	4435	4430	16
567	20241008	093900	29047280	4435	4435	4435	4435	0
568	20241008	093800	29047280	4435	4435	4435	4435	0
569	20241008	093700	29047280	4435	4435	4435	4435	116
570	20241008	093600	28532820	4450	4450	4450	4450	0
571	20241008	093500	28532820	4450	4450	4450	4450	0
572	20241008	093400	28532820	4450	4450	4450	4450	3
573	20241008	093300	28519470	4455	4455	4455	4455	1
574	20241008	093200	28515015	4430	4430	4430	4430	1
575	20241008	093100	28510585	4430	4430	4430	4430	1
576	20241008	093000	28506155	4430	4430	4430	4430	0
577	20241008	092900	28506155	4430	4430	4430	4430	100
578	20241008	092800	28063155	4430	4430	4430	4430	0
579	20241008	092700	28063155	4430	4430	4430	4430	1
580	20241008	092600	28058725	4430	4430	4430	4430	3
581	20241008	092500	28045435	4435	4435	4435	4435	0
582	20241008	092400	28045435	4435	4435	4435	4435	13
583	20241008	092300	27987780	4440	4440	4440	4440	1
584	20241008	092200	27983340	4445	4435	4445	4435	35
585	20241008	092100	27828095	4460	4440	4460	4440	168
586	20241008	092000	27081975	4460	4460	4460	4460	0
587	20241008	091900	27081975	4460	4460	4460	4460	0
588	20241008	091800	27081975	4460	4460	4460	4460	0
589	20241008	091700	27081975	4460	4460	4460	4460	0
590	20241008	091600	27081975	4460	4460	4460	4460	0
591	20241008	091500	27081975	4460	4460	4460	4460	50
592	20241008	091400	26858975	4470	4470	4470	4470	0
593	20241008	091300	26858975	4470	4470	4470	4470	0
594	20241008	091200	26858975	4470	4435	4470	4415	2698
595	20241008	091100	14908300	4435	4435	4435	4435	5
596	20241008	091000	14886125	4435	4435	4435	4435	0
597	20241008	090900	14886125	4435	4435	4435	4435	3
598	20241008	090800	14872820	4430	4460	4460	4430	246
599	20241008	090700	13777040	4460	4460	4460	4460	10
600	20241008	090600	13732440	4460	4460	4460	4460	0
601	20241008	090500	13732440	4460	4460	4460	4460	0
602	20241008	090400	13732440	4460	4430	4465	4425	2525
603	20241008	090300	2541965	4460	4460	4460	4460	1
604	20241008	090200	2537505	4470	4470	4470	4470	0
605	20241008	090100	2537505	4470	4470	4470	4470	0
606	20241008	090000	2537505	4470	4425	4470	4425	573