KissMeData/046440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192900	135137205	4495	4495	4495	4495	2372
3	20241002	192800	135137205	4495	4495	4495	4495	0
4	20241002	192700	135137205	4495	4495	4495	4495	0
5	20241002	192600	135137205	4495	4495	4495	4495	0
6	20241002	192500	135137205	4495	4495	4495	4495	0
7	20241002	192400	135137205	4495	4495	4495	4495	0
8	20241002	192300	135137205	4495	4495	4495	4495	0
9	20241002	192200	135137205	4495	4495	4495	4495	0
10	20241002	192100	135137205	4495	4495	4495	4495	0
11	20241002	192000	135137205	4495	4495	4495	4495	0
12	20241002	191900	135137205	4495	4495	4495	4495	0
13	20241002	191800	135137205	4495	4495	4495	4495	0
14	20241002	191700	135137205	4495	4495	4495	4495	0
15	20241002	191600	135137205	4495	4495	4495	4495	0
16	20241002	191500	135137205	4495	4495	4495	4495	0
17	20241002	191400	135137205	4495	4495	4495	4495	0
18	20241002	191300	135137205	4495	4495	4495	4495	0
19	20241002	191200	135137205	4495	4495	4495	4495	0
20	20241002	191100	135137205	4495	4495	4495	4495	0
21	20241002	191000	135137205	4495	4495	4495	4495	0
22	20241002	190900	135137205	4495	4495	4495	4495	0
23	20241002	190800	135137205	4495	4495	4495	4495	0
24	20241002	190700	135137205	4495	4495	4495	4495	0
25	20241002	190600	135137205	4495	4495	4495	4495	0
26	20241002	190500	135137205	4495	4495	4495	4495	0
27	20241002	190400	135137205	4495	4495	4495	4495	0
28	20241002	190300	135137205	4495	4495	4495	4495	0
29	20241002	190200	135137205	4495	4495	4495	4495	0
30	20241002	190100	135137205	4495	4495	4495	4495	0
31	20241002	190000	135137205	4495	4495	4495	4495	0
32	20241002	185900	135137205	4495	4495	4495	4495	2372
33	20241002	185800	135137205	4495	4495	4495	4495	0
34	20241002	185700	135137205	4495	4495	4495	4495	0
35	20241002	185600	135137205	4495	4495	4495	4495	0
36	20241002	185500	135137205	4495	4495	4495	4495	0
37	20241002	185400	135137205	4495	4495	4495	4495	0
38	20241002	185300	135137205	4495	4495	4495	4495	0
39	20241002	185200	135137205	4495	4495	4495	4495	0
40	20241002	185100	135137205	4495	4495	4495	4495	0
41	20241002	185000	135137205	4495	4495	4495	4495	0
42	20241002	184900	135137205	4495	4495	4495	4495	0
43	20241002	184800	135137205	4495	4495	4495	4495	0
44	20241002	184700	135137205	4495	4495	4495	4495	0
45	20241002	184600	135137205	4495	4495	4495	4495	0
46	20241002	184500	135137205	4495	4495	4495	4495	0
47	20241002	184400	135137205	4495	4495	4495	4495	0
48	20241002	184300	135137205	4495	4495	4495	4495	0
49	20241002	184200	135137205	4495	4495	4495	4495	0
50	20241002	184100	135137205	4495	4495	4495	4495	0
51	20241002	184000	135137205	4495	4495	4495	4495	0
52	20241002	183900	135137205	4495	4495	4495	4495	0
53	20241002	183800	135137205	4495	4495	4495	4495	0
54	20241002	183700	135137205	4495	4495	4495	4495	0
55	20241002	183600	135137205	4495	4495	4495	4495	0
56	20241002	183500	135137205	4495	4495	4495	4495	0
57	20241002	183400	135137205	4495	4495	4495	4495	0
58	20241002	183300	135137205	4495	4495	4495	4495	0
59	20241002	183200	135137205	4495	4495	4495	4495	0
60	20241002	183100	135137205	4495	4495	4495	4495	0
61	20241002	183000	135137205	4495	4495	4495	4495	0
62	20241002	182900	135137205	4495	4495	4495	4495	2372
63	20241002	182800	135137205	4495	4495	4495	4495	0
64	20241002	182700	135137205	4495	4495	4495	4495	0
65	20241002	182600	135137205	4495	4495	4495	4495	0
66	20241002	182500	135137205	4495	4495	4495	4495	0
67	20241002	182400	135137205	4495	4495	4495	4495	0
68	20241002	182300	135137205	4495	4495	4495	4495	0
69	20241002	182200	135137205	4495	4495	4495	4495	0
70	20241002	182100	135137205	4495	4495	4495	4495	0
71	20241002	182000	135137205	4495	4495	4495	4495	0
72	20241002	181900	135137205	4495	4495	4495	4495	0
73	20241002	181800	135137205	4495	4495	4495	4495	0
74	20241002	181700	135137205	4495	4495	4495	4495	0
75	20241002	181600	135137205	4495	4495	4495	4495	0
76	20241002	181500	135137205	4495	4495	4495	4495	0
77	20241002	181400	135137205	4495	4495	4495	4495	0
78	20241002	181300	135137205	4495	4495	4495	4495	0
79	20241002	181200	135137205	4495	4495	4495	4495	0
80	20241002	181100	135137205	4495	4495	4495	4495	0
81	20241002	181000	135137205	4495	4495	4495	4495	0
82	20241002	180900	135137205	4495	4495	4495	4495	0
83	20241002	180800	135137205	4495	4495	4495	4495	0
84	20241002	180700	135137205	4495	4495	4495	4495	0
85	20241002	180600	135137205	4495	4495	4495	4495	0
86	20241002	180500	135137205	4495	4495	4495	4495	0
87	20241002	180400	135137205	4495	4495	4495	4495	0
88	20241002	180300	135137205	4495	4495	4495	4495	0
89	20241002	180200	135137205	4495	4495	4495	4495	0
90	20241002	180100	135137205	4495	4495	4495	4495	0
91	20241002	180000	135137205	4495	4495	4495	4495	0
92	20241002	175900	135137205	4495	4495	4495	4495	2372
93	20241002	175800	135137205	4495	4495	4495	4495	0
94	20241002	175700	135137205	4495	4495	4495	4495	0
95	20241002	175600	135137205	4495	4495	4495	4495	0
96	20241002	175500	135137205	4495	4495	4495	4495	0
97	20241002	175400	135137205	4495	4495	4495	4495	0
98	20241002	175300	135137205	4495	4495	4495	4495	0
99	20241002	175200	135137205	4495	4495	4495	4495	0
100	20241002	175100	135137205	4495	4495	4495	4495	0
101	20241002	175000	135137205	4495	4495	4495	4495	0
102	20241002	174900	135137205	4495	4495	4495	4495	0
103	20241002	174800	135137205	4495	4495	4495	4495	0
104	20241002	174700	135137205	4495	4495	4495	4495	0
105	20241002	174600	135137205	4495	4495	4495	4495	0
106	20241002	174500	135137205	4495	4495	4495	4495	0
107	20241002	174400	135137205	4495	4495	4495	4495	0
108	20241002	174300	135137205	4495	4495	4495	4495	0
109	20241002	174200	135137205	4495	4495	4495	4495	0
110	20241002	174100	135137205	4495	4495	4495	4495	0
111	20241002	174000	135137205	4495	4495	4495	4495	0
112	20241002	173900	135137205	4495	4495	4495	4495	0
113	20241002	173800	135137205	4495	4495	4495	4495	0
114	20241002	173700	135137205	4495	4495	4495	4495	0
115	20241002	173600	135137205	4495	4495	4495	4495	0
116	20241002	173500	135137205	4495	4495	4495	4495	0
117	20241002	173400	135137205	4495	4495	4495	4495	0
118	20241002	173300	135137205	4495	4495	4495	4495	0
119	20241002	173200	135137205	4495	4495	4495	4495	0
120	20241002	173100	135137205	4495	4495	4495	4495	0
121	20241002	173000	135137205	4495	4495	4495	4495	0
122	20241002	172900	135137205	4495	4495	4495	4495	2372
123	20241002	172800	135137205	4495	4495	4495	4495	0
124	20241002	172700	135137205	4495	4495	4495	4495	0
125	20241002	172600	135137205	4495	4495	4495	4495	0
126	20241002	172500	135137205	4495	4495	4495	4495	0
127	20241002	172400	135137205	4495	4495	4495	4495	0
128	20241002	172300	135137205	4495	4495	4495	4495	0
129	20241002	172200	135137205	4495	4495	4495	4495	0
130	20241002	172100	135137205	4495	4495	4495	4495	0
131	20241002	172000	135137205	4495	4495	4495	4495	0
132	20241002	171900	135137205	4495	4495	4495	4495	0
133	20241002	171800	135137205	4495	4495	4495	4495	0
134	20241002	171700	135137205	4495	4495	4495	4495	0
135	20241002	171600	135137205	4495	4495	4495	4495	0
136	20241002	171500	135137205	4495	4495	4495	4495	0
137	20241002	171400	135137205	4495	4495	4495	4495	0
138	20241002	171300	135137205	4495	4495	4495	4495	0
139	20241002	171200	135137205	4495	4495	4495	4495	0
140	20241002	171100	135137205	4495	4495	4495	4495	0
141	20241002	171000	135137205	4495	4495	4495	4495	0
142	20241002	170900	135137205	4495	4495	4495	4495	0
143	20241002	170800	135137205	4495	4495	4495	4495	0
144	20241002	170700	135137205	4495	4495	4495	4495	0
145	20241002	170600	135137205	4495	4495	4495	4495	0
146	20241002	170500	135137205	4495	4495	4495	4495	0
147	20241002	170400	135137205	4495	4495	4495	4495	0
148	20241002	170300	135137205	4495	4495	4495	4495	0
149	20241002	170200	135137205	4495	4495	4495	4495	0
150	20241002	170100	135137205	4495	4495	4495	4495	0
151	20241002	170000	135137205	4495	4495	4495	4495	0
152	20241002	165900	135137205	4495	4495	4495	4495	2372
153	20241002	165800	135137205	4495	4495	4495	4495	0
154	20241002	165700	135137205	4495	4495	4495	4495	0
155	20241002	165600	135137205	4495	4495	4495	4495	0
156	20241002	165500	135137205	4495	4495	4495	4495	0
157	20241002	165400	135137205	4495	4495	4495	4495	0
158	20241002	165300	135137205	4495	4495	4495	4495	0
159	20241002	165200	135137205	4495	4495	4495	4495	0
160	20241002	165100	135137205	4495	4495	4495	4495	0
161	20241002	165000	135137205	4495	4495	4495	4495	0
162	20241002	164900	135137205	4495	4495	4495	4495	0
163	20241002	164800	135137205	4495	4495	4495	4495	0
164	20241002	164700	135137205	4495	4495	4495	4495	0
165	20241002	164600	135137205	4495	4495	4495	4495	0
166	20241002	164500	135137205	4495	4495	4495	4495	0
167	20241002	164400	135137205	4495	4495	4495	4495	0
168	20241002	164300	135137205	4495	4495	4495	4495	0
169	20241002	164200	135137205	4495	4495	4495	4495	0
170	20241002	164100	135137205	4495	4495	4495	4495	0
171	20241002	164000	135137205	4495	4495	4495	4495	0
172	20241002	163900	135137205	4495	4495	4495	4495	0
173	20241002	163800	135137205	4495	4495	4495	4495	0
174	20241002	163700	135137205	4495	4495	4495	4495	0
175	20241002	163600	135137205	4495	4495	4495	4495	0
176	20241002	163500	135137205	4495	4495	4495	4495	0
177	20241002	163400	135137205	4495	4495	4495	4495	0
178	20241002	163300	135137205	4495	4495	4495	4495	0
179	20241002	163200	135137205	4495	4495	4495	4495	0
180	20241002	163100	135137205	4495	4495	4495	4495	0
181	20241002	163000	135137205	4495	4495	4495	4495	0
182	20241002	162900	135137205	4495	4495	4495	4495	2372
183	20241002	162800	135137205	4495	4495	4495	4495	0
184	20241002	162700	135137205	4495	4495	4495	4495	0
185	20241002	162600	135137205	4495	4495	4495	4495	0
186	20241002	162500	135137205	4495	4495	4495	4495	0
187	20241002	162400	135137205	4495	4495	4495	4495	0
188	20241002	162300	135137205	4495	4495	4495	4495	0
189	20241002	162200	135137205	4495	4495	4495	4495	0
190	20241002	162100	135137205	4495	4495	4495	4495	0
191	20241002	162000	135137205	4495	4495	4495	4495	0
192	20241002	161900	135137205	4495	4495	4495	4495	0
193	20241002	161800	135137205	4495	4495	4495	4495	0
194	20241002	161700	135137205	4495	4495	4495	4495	0
195	20241002	161600	135137205	4495	4495	4495	4495	0
196	20241002	161500	135137205	4495	4495	4495	4495	0
197	20241002	161400	135137205	4495	4495	4495	4495	0
198	20241002	161300	135137205	4495	4495	4495	4495	0
199	20241002	161200	135137205	4495	4495	4495	4495	0
200	20241002	161100	135137205	4495	4495	4495	4495	0
201	20241002	161000	135137205	4495	4495	4495	4495	0
202	20241002	160900	135137205	4495	4495	4495	4495	0
203	20241002	160800	135137205	4495	4495	4495	4495	0
204	20241002	160700	135137205	4495	4495	4495	4495	0
205	20241002	160600	135137205	4495	4495	4495	4495	0
206	20241002	160500	135137205	4495	4495	4495	4495	0
207	20241002	160400	135137205	4495	4495	4495	4495	0
208	20241002	160300	135137205	4495	4495	4495	4495	0
209	20241002	160200	135137205	4495	4495	4495	4495	0
210	20241002	160100	135137205	4495	4495	4495	4495	0
211	20241002	160000	135137205	4495	4495	4495	4495	0
212	20241002	155900	135137205	4495	4495	4495	4495	2372
213	20241002	155800	135137205	4495	4495	4495	4495	0
214	20241002	155700	135137205	4495	4495	4495	4495	0
215	20241002	155600	135137205	4495	4495	4495	4495	0
216	20241002	155500	135137205	4495	4495	4495	4495	0
217	20241002	155400	135137205	4495	4495	4495	4495	0
218	20241002	155300	135137205	4495	4495	4495	4495	0
219	20241002	155200	135137205	4495	4495	4495	4495	0
220	20241002	155100	135137205	4495	4495	4495	4495	0
221	20241002	155000	135137205	4495	4495	4495	4495	0
222	20241002	154900	135137205	4495	4495	4495	4495	0
223	20241002	154800	135137205	4495	4495	4495	4495	0
224	20241002	154700	135137205	4495	4495	4495	4495	0
225	20241002	154600	135137205	4495	4495	4495	4495	0
226	20241002	154500	135137205	4495	4495	4495	4495	0
227	20241002	154400	135137205	4495	4495	4495	4495	0
228	20241002	154300	135137205	4495	4495	4495	4495	0
229	20241002	154200	135137205	4495	4495	4495	4495	0
230	20241002	154100	135137205	4495	4495	4495	4495	0
231	20241002	154000	135137205	4495	4495	4495	4495	0
232	20241002	153900	135137205	4495	4495	4495	4495	0
233	20241002	153800	135137205	4495	4495	4495	4495	0
234	20241002	153700	135137205	4495	4495	4495	4495	0
235	20241002	153600	135137205	4495	4495	4495	4495	0
236	20241002	153500	135137205	4495	4495	4495	4495	0
237	20241002	153400	135137205	4495	4495	4495	4495	0
238	20241002	153300	135137205	4495	4495	4495	4495	0
239	20241002	153200	135137205	4495	4495	4495	4495	0
240	20241002	153100	135137205	4495	4495	4495	4495	0
241	20241002	153000	135137205	4495	4495	4495	4495	2372
242	20241002	152900	124475065	4475	4475	4475	4475	0
243	20241002	152800	124475065	4475	4475	4475	4475	0
244	20241002	152700	124475065	4475	4475	4475	4475	0
245	20241002	152600	124475065	4475	4475	4475	4475	0
246	20241002	152500	124475065	4475	4475	4475	4475	0
247	20241002	152400	124475065	4475	4475	4475	4475	0
248	20241002	152300	124475065	4475	4475	4475	4475	0
249	20241002	152200	124475065	4475	4475	4475	4475	0
250	20241002	152100	124475065	4475	4475	4475	4475	0
251	20241002	152000	124475065	4475	4475	4475	4475	0
252	20241002	151900	124475065	4475	4460	4475	4460	691
253	20241002	151800	121386760	4460	4465	4465	4460	53
254	20241002	151700	121150125	4460	4460	4460	4460	24
255	20241002	151600	121043085	4460	4470	4470	4460	125
256	20241002	151500	120484985	4475	4475	4475	4475	0
257	20241002	151400	120484985	4475	4475	4475	4475	1000
258	20241002	151300	116009985	4475	4475	4475	4475	0
259	20241002	151200	116009985	4475	4475	4475	4475	0
260	20241002	151100	116009985	4475	4470	4480	4470	355
261	20241002	151000	114422335	4465	4460	4465	4460	59
262	20241002	150900	114159010	4460	4455	4460	4455	63
263	20241002	150800	113878130	4455	4455	4455	4455	598
264	20241002	150700	111214040	4460	4455	4460	4455	71
265	20241002	150600	110897455	4455	4455	4455	4455	61
266	20241002	150500	110625700	4455	4460	4460	4455	674
267	20241002	150400	107621030	4465	4465	4465	4465	1
268	20241002	150300	107616565	4465	4465	4465	4465	5
269	20241002	150200	107594240	4465	4465	4465	4465	10
270	20241002	150100	107549590	4465	4465	4465	4465	22
271	20241002	150000	107451360	4465	4465	4465	4465	3
272	20241002	145900	107437965	4465	4465	4465	4465	47
273	20241002	145800	107228110	4465	4470	4470	4465	1472
274	20241002	145700	100655605	4470	4470	4470	4470	50
275	20241002	145600	100432105	4470	4475	4475	4470	1717
276	20241002	145500	92756610	4480	4480	4480	4480	0
277	20241002	145400	92756610	4480	4480	4480	4480	0
278	20241002	145300	92756610	4480	4480	4480	4480	0
279	20241002	145200	92756610	4480	4480	4480	4480	0
280	20241002	145100	92756610	4480	4480	4480	4480	0
281	20241002	145000	92756610	4480	4480	4480	4480	0
282	20241002	144900	92756610	4480	4480	4480	4480	0
283	20241002	144800	92756610	4480	4475	4480	4475	500
284	20241002	144700	90518560	4475	4480	4480	4475	80
285	20241002	144600	90160510	4475	4475	4475	4475	10
286	20241002	144500	90115760	4475	4475	4475	4475	10
287	20241002	144400	90071010	4475	4480	4480	4475	1023
288	20241002	144300	85493080	4480	4480	4480	4480	1
289	20241002	144200	85488600	4475	4475	4475	4475	0
290	20241002	144100	85488600	4475	4485	4485	4475	564
291	20241002	144000	82961980	4490	4490	4490	4490	0
292	20241002	143900	82961980	4490	4490	4490	4490	0
293	20241002	143800	82961980	4490	4490	4490	4490	0
294	20241002	143700	82961980	4490	4490	4490	4490	1
295	20241002	143600	82957490	4485	4485	4485	4485	2
296	20241002	143500	82948520	4490	4490	4490	4490	0
297	20241002	143400	82948520	4490	4490	4490	4490	0
298	20241002	143300	82948520	4490	4490	4490	4490	1
299	20241002	143200	82944030	4490	4490	4490	4490	0
300	20241002	143100	82944030	4490	4490	4490	4490	1
301	20241002	143000	82939540	4480	4480	4480	4480	0
302	20241002	142900	82939540	4480	4480	4480	4480	0
303	20241002	142800	82939540	4480	4480	4480	4480	20
304	20241002	142700	82849940	4490	4490	4490	4490	0
305	20241002	142600	82849940	4490	4490	4490	4490	0
306	20241002	142500	82849940	4490	4485	4490	4485	30
307	20241002	142400	82715340	4490	4490	4490	4490	0
308	20241002	142300	82715340	4490	4490	4490	4490	0
309	20241002	142200	82715340	4490	4490	4490	4490	0
310	20241002	142100	82715340	4490	4490	4490	4490	0
311	20241002	142000	82715340	4490	4490	4490	4490	0
312	20241002	141900	82715340	4490	4490	4490	4490	0
313	20241002	141800	82715340	4490	4490	4490	4490	0
314	20241002	141700	82715340	4490	4485	4490	4485	16
315	20241002	141600	82643575	4480	4480	4480	4480	0
316	20241002	141500	82643575	4480	4480	4480	4480	5
317	20241002	141400	82621175	4490	4490	4490	4490	0
318	20241002	141300	82621175	4490	4490	4490	4490	0
319	20241002	141200	82621175	4490	4490	4490	4490	0
320	20241002	141100	82621175	4490	4490	4490	4490	0
321	20241002	141000	82621175	4490	4490	4490	4490	0
322	20241002	140900	82621175	4490	4490	4490	4490	0
323	20241002	140800	82621175	4490	4490	4490	4490	0
324	20241002	140700	82621175	4490	4490	4490	4490	0
325	20241002	140600	82621175	4490	4490	4490	4490	0
326	20241002	140500	82621175	4490	4490	4490	4490	0
327	20241002	140400	82621175	4490	4490	4490	4490	0
328	20241002	140300	82621175	4490	4490	4490	4490	0
329	20241002	140200	82621175	4490	4490	4490	4490	0
330	20241002	140100	82621175	4490	4490	4490	4490	0
331	20241002	140000	82621175	4490	4490	4490	4490	0
332	20241002	135900	82621175	4490	4490	4490	4490	0
333	20241002	135800	82621175	4490	4490	4490	4490	0
334	20241002	135700	82621175	4490	4490	4490	4490	0
335	20241002	135600	82621175	4490	4490	4490	4490	0
336	20241002	135500	82621175	4490	4490	4490	4490	0
337	20241002	135400	82621175	4490	4490	4490	4490	0
338	20241002	135300	82621175	4490	4490	4490	4490	0
339	20241002	135200	82621175	4490	4490	4490	4490	0
340	20241002	135100	82621175	4490	4490	4490	4490	0
341	20241002	135000	82621175	4490	4485	4490	4485	45
342	20241002	134900	82419330	4480	4480	4480	4480	1
343	20241002	134800	82414850	4485	4485	4485	4485	0
344	20241002	134700	82414850	4485	4485	4485	4485	0
345	20241002	134600	82414850	4485	4485	4485	4485	114
346	20241002	134500	81903560	4485	4485	4485	4485	1
347	20241002	134400	81899075	4485	4485	4485	4485	0
348	20241002	134300	81899075	4485	4485	4485	4485	1
349	20241002	134200	81894590	4475	4475	4475	4475	0
350	20241002	134100	81894590	4475	4475	4475	4475	92
351	20241002	134000	81482890	4485	4485	4485	4485	0
352	20241002	133900	81482890	4485	4485	4485	4485	0
353	20241002	133800	81482890	4485	4485	4485	4485	0
354	20241002	133700	81482890	4485	4485	4485	4485	0
355	20241002	133600	81482890	4485	4485	4485	4485	0
356	20241002	133500	81482890	4485	4485	4485	4485	1
357	20241002	133400	81478405	4490	4490	4490	4490	0
358	20241002	133300	81478405	4490	4490	4490	4490	0
359	20241002	133200	81478405	4490	4490	4490	4490	0
360	20241002	133100	81478405	4490	4480	4490	4480	50
361	20241002	133000	81254160	4470	4470	4470	4470	0
362	20241002	132900	81254160	4470	4470	4470	4470	0
363	20241002	132800	81254160	4470	4470	4470	4470	594
364	20241002	132700	78598980	4475	4475	4475	4475	0
365	20241002	132600	78598980	4475	4475	4475	4475	0
366	20241002	132500	78598980	4475	4475	4475	4475	673
367	20241002	132400	75587305	4480	4480	4480	4480	12
368	20241002	132300	75533545	4475	4475	4475	4475	0
369	20241002	132200	75533545	4475	4485	4485	4475	472
370	20241002	132100	73417585	4485	4485	4485	4485	0
371	20241002	132000	73417585	4485	4485	4485	4485	0
372	20241002	131900	73417585	4485	4485	4485	4485	0
373	20241002	131800	73417585	4485	4485	4485	4485	100
374	20241002	131700	72969085	4485	4485	4485	4485	0
375	20241002	131600	72969085	4485	4485	4485	4485	384
376	20241002	131500	71246845	4485	4485	4485	4485	82
377	20241002	131400	70879075	4490	4490	4490	4490	0
378	20241002	131300	70879075	4490	4490	4490	4490	0
379	20241002	131200	70879075	4490	4490	4490	4490	0
380	20241002	131100	70879075	4490	4490	4490	4490	0
381	20241002	131000	70879075	4490	4490	4490	4490	0
382	20241002	130900	70879075	4490	4485	4490	4485	51
383	20241002	130800	70650335	4485	4485	4485	4485	25
384	20241002	130700	70538210	4485	4485	4485	4485	200
385	20241002	130600	69641210	4485	4485	4485	4485	105
386	20241002	130500	69170285	4485	4485	4485	4485	3
387	20241002	130400	69156830	4485	4485	4485	4485	0
388	20241002	130300	69156830	4485	4485	4485	4485	0
389	20241002	130200	69156830	4485	4485	4485	4485	0
390	20241002	130100	69156830	4485	4485	4485	4485	10
391	20241002	130000	69111980	4485	4485	4485	4485	1
392	20241002	125900	69107495	4475	4475	4475	4475	0
393	20241002	125800	69107495	4475	4475	4475	4475	0
394	20241002	125700	69107495	4475	4475	4475	4475	20
395	20241002	125600	69017995	4485	4485	4485	4485	0
396	20241002	125500	69017995	4485	4485	4485	4485	0
397	20241002	125400	69017995	4485	4485	4485	4485	1
398	20241002	125300	69013510	4485	4485	4485	4485	0
399	20241002	125200	69013510	4485	4485	4485	4485	0
400	20241002	125100	69013510	4485	4485	4485	4485	0
401	20241002	125000	69013510	4485	4485	4485	4485	0
402	20241002	124900	69013510	4485	4485	4485	4485	0
403	20241002	124800	69013510	4485	4485	4485	4485	0
404	20241002	124700	69013510	4485	4480	4485	4480	24
405	20241002	124600	68905985	4485	4485	4485	4485	0
406	20241002	124500	68905985	4485	4485	4485	4485	0
407	20241002	124400	68905985	4485	4485	4485	4485	0
408	20241002	124300	68905985	4485	4485	4485	4485	0
409	20241002	124200	68905985	4485	4485	4485	4485	0
410	20241002	124100	68905985	4485	4485	4485	4485	0
411	20241002	124000	68905985	4485	4485	4485	4485	0
412	20241002	123900	68905985	4485	4485	4485	4485	40
413	20241002	123800	68726585	4485	4485	4485	4485	0
414	20241002	123700	68726585	4485	4485	4485	4485	0
415	20241002	123600	68726585	4485	4485	4485	4485	0
416	20241002	123500	68726585	4485	4485	4485	4485	0
417	20241002	123400	68726585	4485	4475	4485	4475	44
418	20241002	123300	68529675	4485	4485	4485	4485	0
419	20241002	123200	68529675	4485	4485	4485	4485	0
420	20241002	123100	68529675	4485	4485	4485	4485	0
421	20241002	123000	68529675	4485	4485	4485	4485	0
422	20241002	122900	68529675	4485	4485	4485	4485	0
423	20241002	122800	68529675	4485	4485	4485	4485	0
424	20241002	122700	68529675	4485	4485	4485	4485	0
425	20241002	122600	68529675	4485	4485	4485	4485	0
426	20241002	122500	68529675	4485	4485	4485	4485	0
427	20241002	122400	68529675	4485	4485	4485	4485	0
428	20241002	122300	68529675	4485	4485	4485	4485	0
429	20241002	122200	68529675	4485	4485	4485	4485	0
430	20241002	122100	68529675	4485	4475	4485	4475	83
431	20241002	122000	68158240	4475	4470	4475	4470	663
432	20241002	121900	65194285	4475	4475	4475	4475	17
433	20241002	121800	65118210	4485	4485	4485	4485	1
434	20241002	121700	65113725	4485	4485	4485	4485	0
435	20241002	121600	65113725	4485	4485	4485	4485	0
436	20241002	121500	65113725	4485	4485	4485	4485	0
437	20241002	121400	65113725	4485	4485	4485	4485	0
438	20241002	121300	65113725	4485	4485	4485	4485	0
439	20241002	121200	65113725	4485	4485	4485	4485	0
440	20241002	121100	65113725	4485	4485	4485	4485	20
441	20241002	121000	65024025	4485	4485	4485	4485	0
442	20241002	120900	65024025	4485	4485	4485	4485	0
443	20241002	120800	65024025	4485	4485	4485	4485	0
444	20241002	120700	65024025	4485	4485	4485	4485	0
445	20241002	120600	65024025	4485	4485	4485	4485	1
446	20241002	120500	65019540	4490	4490	4490	4490	0
447	20241002	120400	65019540	4490	4490	4490	4490	0
448	20241002	120300	65019540	4490	4480	4490	4480	16
449	20241002	120200	64947780	4480	4480	4480	4480	0
450	20241002	120100	64947780	4480	4480	4480	4480	2
451	20241002	120000	64938820	4490	4490	4490	4490	0
452	20241002	115900	64938820	4490	4490	4490	4490	0
453	20241002	115800	64938820	4490	4490	4490	4490	0
454	20241002	115700	64938820	4490	4490	4490	4490	0
455	20241002	115600	64938820	4490	4490	4490	4490	0
456	20241002	115500	64938820	4490	4480	4490	4480	2
457	20241002	115400	64929850	4490	4490	4490	4490	0
458	20241002	115300	64929850	4490	4490	4490	4490	0
459	20241002	115200	64929850	4490	4490	4490	4490	0
460	20241002	115100	64929850	4490	4490	4490	4490	1
461	20241002	115000	64925360	4490	4490	4490	4490	0
462	20241002	114900	64925360	4490	4490	4490	4490	0
463	20241002	114800	64925360	4490	4490	4490	4490	0
464	20241002	114700	64925360	4490	4490	4490	4490	0
465	20241002	114600	64925360	4490	4490	4490	4490	0
466	20241002	114500	64925360	4490	4490	4490	4490	0
467	20241002	114400	64925360	4490	4490	4490	4490	5
468	20241002	114300	64902910	4490	4490	4490	4490	0
469	20241002	114200	64902910	4490	4490	4490	4490	1
470	20241002	114100	64898420	4470	4470	4470	4470	5
471	20241002	114000	64876070	4470	4470	4470	4470	0
472	20241002	113900	64876070	4470	4470	4470	4470	0
473	20241002	113800	64876070	4470	4470	4470	4470	0
474	20241002	113700	64876070	4470	4470	4470	4470	0
475	20241002	113600	64876070	4470	4470	4470	4470	0
476	20241002	113500	64876070	4470	4470	4470	4470	0
477	20241002	113400	64876070	4470	4470	4470	4470	0
478	20241002	113300	64876070	4470	4470	4470	4470	0
479	20241002	113200	64876070	4470	4475	4475	4470	5
480	20241002	113100	64853710	4490	4490	4490	4490	0
481	20241002	113000	64853710	4490	4490	4490	4490	1
482	20241002	112900	64849220	4470	4470	4470	4470	0
483	20241002	112800	64849220	4470	4470	4470	4470	0
484	20241002	112700	64849220	4470	4470	4470	4470	0
485	20241002	112600	64849220	4470	4470	4470	4470	347
486	20241002	112500	63298130	4470	4470	4470	4470	5
487	20241002	112400	63275780	4490	4490	4490	4490	0
488	20241002	112300	63275780	4490	4490	4490	4490	0
489	20241002	112200	63275780	4490	4490	4490	4490	700
490	20241002	112100	60132780	4490	4490	4490	4490	0
491	20241002	112000	60132780	4490	4490	4490	4490	0
492	20241002	111900	60132780	4490	4490	4490	4490	0
493	20241002	111800	60132780	4490	4490	4490	4490	5
494	20241002	111700	60110330	4490	4490	4490	4490	0
495	20241002	111600	60110330	4490	4490	4490	4490	11
496	20241002	111500	60060940	4490	4490	4490	4490	0
497	20241002	111400	60060940	4490	4490	4490	4490	0
498	20241002	111300	60060940	4490	4490	4490	4490	33
499	20241002	111200	59912770	4490	4490	4490	4490	1
500	20241002	111100	59908280	4465	4465	4465	4465	66
501	20241002	111000	59613590	4465	4465	4465	4465	0
502	20241002	110900	59613590	4465	4465	4465	4465	0
503	20241002	110800	59613590	4465	4465	4465	4465	0
504	20241002	110700	59613590	4465	4465	4465	4465	45
505	20241002	110600	59412665	4490	4490	4490	4490	0
506	20241002	110500	59412665	4490	4490	4490	4490	1
507	20241002	110400	59408175	4490	4490	4490	4490	0
508	20241002	110300	59408175	4490	4490	4490	4490	0
509	20241002	110200	59408175	4490	4490	4490	4490	0
510	20241002	110100	59408175	4490	4490	4490	4490	0
511	20241002	110000	59408175	4490	4490	4490	4490	23
512	20241002	105900	59304905	4490	4490	4490	4490	0
513	20241002	105800	59304905	4490	4490	4490	4490	0
514	20241002	105700	59304905	4490	4490	4490	4490	0
515	20241002	105600	59304905	4490	4490	4490	4490	0
516	20241002	105500	59304905	4490	4470	4490	4470	61
517	20241002	105400	59031035	4490	4490	4490	4490	0
518	20241002	105300	59031035	4490	4490	4490	4490	0
519	20241002	105200	59031035	4490	4490	4490	4490	0
520	20241002	105100	59031035	4490	4490	4490	4490	0
521	20241002	105000	59031035	4490	4490	4490	4490	0
522	20241002	104900	59031035	4490	4490	4490	4490	1
523	20241002	104800	59026545	4460	4470	4470	4460	948
524	20241002	104700	54795150	4470	4470	4470	4470	0
525	20241002	104600	54795150	4470	4475	4475	4470	10
526	20241002	104500	54750445	4490	4490	4490	4490	0
527	20241002	104400	54750445	4490	4490	4490	4490	11
528	20241002	104300	54701055	4470	4470	4470	4470	0
529	20241002	104200	54701055	4470	4470	4470	4470	0
530	20241002	104100	54701055	4470	4470	4470	4470	2
531	20241002	104000	54692115	4490	4490	4490	4490	0
532	20241002	103900	54692115	4490	4490	4490	4490	0
533	20241002	103800	54692115	4490	4490	4490	4490	0
534	20241002	103700	54692115	4490	4490	4490	4490	1
535	20241002	103600	54687625	4470	4470	4470	4470	0
536	20241002	103500	54687625	4470	4480	4480	4470	7
537	20241002	103400	54656275	4490	4490	4490	4490	0
538	20241002	103300	54656275	4490	4490	4490	4490	0
539	20241002	103200	54656275	4490	4490	4490	4490	0
540	20241002	103100	54656275	4490	4490	4490	4490	0
541	20241002	103000	54656275	4490	4490	4490	4490	0
542	20241002	102900	54656275	4490	4490	4490	4490	0
543	20241002	102800	54656275	4490	4485	4490	4485	100
544	20241002	102700	54207765	4485	4485	4485	4485	0
545	20241002	102600	54207765	4485	4485	4485	4485	0
546	20241002	102500	54207765	4485	4485	4485	4485	0
547	20241002	102400	54207765	4485	4485	4485	4485	1
548	20241002	102300	54203280	4485	4485	4485	4485	22
549	20241002	102200	54104610	4485	4485	4485	4485	0
550	20241002	102100	54104610	4485	4485	4485	4485	0
551	20241002	102000	54104610	4485	4480	4485	4480	70
552	20241002	101900	53790980	4450	4480	4480	4450	68
553	20241002	101800	53487730	4480	4480	4480	4480	0
554	20241002	101700	53487730	4480	4480	4480	4480	0
555	20241002	101600	53487730	4480	4480	4480	4480	0
556	20241002	101500	53487730	4480	4480	4480	4480	0
557	20241002	101400	53487730	4480	4480	4480	4480	0
558	20241002	101300	53487730	4480	4480	4480	4480	0
559	20241002	101200	53487730	4480	4480	4480	4480	10
560	20241002	101100	53442930	4480	4480	4480	4480	5
561	20241002	101000	53420530	4480	4480	4480	4480	0
562	20241002	100900	53420530	4480	4480	4480	4480	0
563	20241002	100800	53420530	4480	4480	4480	4480	0
564	20241002	100700	53420530	4480	4480	4480	4480	0
565	20241002	100600	53420530	4480	4475	4480	4475	50
566	20241002	100500	53196770	4475	4475	4475	4475	1
567	20241002	100400	53192295	4450	4450	4450	4450	0
568	20241002	100300	53192295	4450	4465	4465	4450	3175
569	20241002	100200	39039020	4475	4475	4475	4475	0
570	20241002	100100	39039020	4475	4475	4475	4475	0
571	20241002	100000	39039020	4475	4465	4475	4465	32
572	20241002	095900	38896130	4480	4480	4480	4480	0
573	20241002	095800	38896130	4480	4480	4480	4480	0
574	20241002	095700	38896130	4480	4480	4480	4480	3
575	20241002	095600	38882690	4480	4480	4480	4480	1
576	20241002	095500	38878210	4465	4465	4465	4465	1
577	20241002	095400	38873745	4480	4485	4485	4480	4
578	20241002	095300	38855820	4480	4480	4480	4480	0
579	20241002	095200	38855820	4480	4480	4480	4480	10
580	20241002	095100	38811020	4485	4485	4485	4485	0
581	20241002	095000	38811020	4485	4485	4485	4485	0
582	20241002	094900	38811020	4485	4485	4485	4485	1107
583	20241002	094800	33846125	4485	4485	4485	4485	1
584	20241002	094700	33841640	4485	4485	4485	4485	0
585	20241002	094600	33841640	4485	4485	4485	4485	49
586	20241002	094500	33621875	4485	4485	4485	4485	14
587	20241002	094400	33559085	4485	4485	4485	4485	0
588	20241002	094300	33559085	4485	4485	4485	4485	5
589	20241002	094200	33536660	4485	4485	4485	4485	1
590	20241002	094100	33532175	4465	4465	4465	4465	0
591	20241002	094000	33532175	4465	4465	4465	4465	0
592	20241002	093900	33532175	4465	4465	4465	4465	0
593	20241002	093800	33532175	4465	4465	4465	4465	0
594	20241002	093700	33532175	4465	4465	4465	4465	0
595	20241002	093600	33532175	4465	4465	4465	4460	245
596	20241002	093500	32438455	4490	4490	4490	4490	2
597	20241002	093400	32429475	4490	4490	4490	4490	0
598	20241002	093300	32429475	4490	4490	4490	4490	1
599	20241002	093200	32424985	4470	4470	4470	4470	0
600	20241002	093100	32424985	4470	4470	4470	4470	0
601	20241002	093000	32424985	4470	4470	4470	4470	0
602	20241002	092900	32424985	4470	4470	4470	4470	424
603	20241002	092800	30529705	4470	4470	4470	4470	9
604	20241002	092700	30489475	4470	4470	4470	4470	0
605	20241002	092600	30489475	4470	4470	4470	4470	0
606	20241002	092500	30489475	4470	4470	4470	4470	0
607	20241002	092400	30489475	4470	4470	4470	4470	48
608	20241002	092300	30274915	4470	4470	4470	4470	0
609	20241002	092200	30274915	4470	4470	4470	4470	0
610	20241002	092100	30274915	4470	4475	4475	4470	1190
611	20241002	092000	24954615	4470	4475	4475	4470	477
612	20241002	091900	22821070	4495	4495	4495	4495	0
613	20241002	091800	22821070	4495	4495	4495	4495	1
614	20241002	091700	22816575	4475	4480	4480	4475	209
615	20241002	091600	21881240	4495	4495	4495	4495	0
616	20241002	091500	21881240	4495	4480	4495	4480	12
617	20241002	091400	21827450	4480	4500	4500	4480	43
618	20241002	091300	21634790	4485	4500	4500	4485	2
619	20241002	091200	21625805	4480	4495	4495	4475	41
620	20241002	091100	21442170	4500	4500	4500	4500	0
621	20241002	091000	21442170	4500	4500	4500	4500	0
622	20241002	090900	21442170	4500	4500	4500	4500	0
623	20241002	090800	21442170	4500	4500	4500	4500	1
624	20241002	090700	21437670	4500	4500	4500	4500	1
625	20241002	090600	21433170	4500	4505	4505	4500	12
626	20241002	090500	21379165	4510	4510	4510	4510	0
627	20241002	090400	21379165	4510	4510	4510	4510	300
628	20241002	090300	20026165	4510	4510	4510	4470	178
629	20241002	090200	19230425	4470	4470	4475	4470	1637
630	20241002	090100	11912745	4515	4515	4515	4515	200
631	20241002	090000	11009745	4515	4470	4515	4470	2463