KissMeData/046440/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192700	101195510	4475	4475	4475	4475	1235
3	20241105	192600	101195510	4475	4475	4475	4475	0
4	20241105	192500	101195510	4475	4475	4475	4475	0
5	20241105	192400	101195510	4475	4475	4475	4475	0
6	20241105	192300	101195510	4475	4475	4475	4475	0
7	20241105	192200	101195510	4475	4475	4475	4475	0
8	20241105	192100	101195510	4475	4475	4475	4475	0
9	20241105	192000	101195510	4475	4475	4475	4475	0
10	20241105	191900	101195510	4475	4475	4475	4475	0
11	20241105	191800	101195510	4475	4475	4475	4475	0
12	20241105	191700	101195510	4475	4475	4475	4475	0
13	20241105	191600	101195510	4475	4475	4475	4475	0
14	20241105	191500	101195510	4475	4475	4475	4475	0
15	20241105	191400	101195510	4475	4475	4475	4475	0
16	20241105	191300	101195510	4475	4475	4475	4475	0
17	20241105	191200	101195510	4475	4475	4475	4475	0
18	20241105	191100	101195510	4475	4475	4475	4475	0
19	20241105	191000	101195510	4475	4475	4475	4475	0
20	20241105	190900	101195510	4475	4475	4475	4475	0
21	20241105	190800	101195510	4475	4475	4475	4475	0
22	20241105	190700	101195510	4475	4475	4475	4475	0
23	20241105	190600	101195510	4475	4475	4475	4475	0
24	20241105	190500	101195510	4475	4475	4475	4475	0
25	20241105	190400	101195510	4475	4475	4475	4475	0
26	20241105	190300	101195510	4475	4475	4475	4475	0
27	20241105	190200	101195510	4475	4475	4475	4475	0
28	20241105	190100	101195510	4475	4475	4475	4475	0
29	20241105	190000	101195510	4475	4475	4475	4475	0
30	20241105	185900	101195510	4475	4475	4475	4475	0
31	20241105	185800	101195510	4475	4475	4475	4475	0
32	20241105	185700	101195510	4475	4475	4475	4475	1235
33	20241105	185600	101195510	4475	4475	4475	4475	0
34	20241105	185500	101195510	4475	4475	4475	4475	0
35	20241105	185400	101195510	4475	4475	4475	4475	0
36	20241105	185300	101195510	4475	4475	4475	4475	0
37	20241105	185200	101195510	4475	4475	4475	4475	0
38	20241105	185100	101195510	4475	4475	4475	4475	0
39	20241105	185000	101195510	4475	4475	4475	4475	0
40	20241105	184900	101195510	4475	4475	4475	4475	0
41	20241105	184800	101195510	4475	4475	4475	4475	0
42	20241105	184700	101195510	4475	4475	4475	4475	0
43	20241105	184600	101195510	4475	4475	4475	4475	0
44	20241105	184500	101195510	4475	4475	4475	4475	0
45	20241105	184400	101195510	4475	4475	4475	4475	0
46	20241105	184300	101195510	4475	4475	4475	4475	0
47	20241105	184200	101195510	4475	4475	4475	4475	0
48	20241105	184100	101195510	4475	4475	4475	4475	0
49	20241105	184000	101195510	4475	4475	4475	4475	0
50	20241105	183900	101195510	4475	4475	4475	4475	0
51	20241105	183800	101195510	4475	4475	4475	4475	0
52	20241105	183700	101195510	4475	4475	4475	4475	0
53	20241105	183600	101195510	4475	4475	4475	4475	0
54	20241105	183500	101195510	4475	4475	4475	4475	0
55	20241105	183400	101195510	4475	4475	4475	4475	0
56	20241105	183300	101195510	4475	4475	4475	4475	0
57	20241105	183200	101195510	4475	4475	4475	4475	0
58	20241105	183100	101195510	4475	4475	4475	4475	0
59	20241105	183000	101195510	4475	4475	4475	4475	0
60	20241105	182900	101195510	4475	4475	4475	4475	0
61	20241105	182800	101195510	4475	4475	4475	4475	0
62	20241105	182700	101195510	4475	4475	4475	4475	1235
63	20241105	182600	101195510	4475	4475	4475	4475	0
64	20241105	182500	101195510	4475	4475	4475	4475	0
65	20241105	182400	101195510	4475	4475	4475	4475	0
66	20241105	182300	101195510	4475	4475	4475	4475	0
67	20241105	182200	101195510	4475	4475	4475	4475	0
68	20241105	182100	101195510	4475	4475	4475	4475	0
69	20241105	182000	101195510	4475	4475	4475	4475	0
70	20241105	181900	101195510	4475	4475	4475	4475	0
71	20241105	181800	101195510	4475	4475	4475	4475	0
72	20241105	181700	101195510	4475	4475	4475	4475	0
73	20241105	181600	101195510	4475	4475	4475	4475	0
74	20241105	181500	101195510	4475	4475	4475	4475	0
75	20241105	181400	101195510	4475	4475	4475	4475	0
76	20241105	181300	101195510	4475	4475	4475	4475	0
77	20241105	181200	101195510	4475	4475	4475	4475	0
78	20241105	181100	101195510	4475	4475	4475	4475	0
79	20241105	181000	101195510	4475	4475	4475	4475	0
80	20241105	180900	101195510	4475	4475	4475	4475	0
81	20241105	180800	101195510	4475	4475	4475	4475	0
82	20241105	180700	101195510	4475	4475	4475	4475	0
83	20241105	180600	101195510	4475	4475	4475	4475	0
84	20241105	180500	101195510	4475	4475	4475	4475	0
85	20241105	180400	101195510	4475	4475	4475	4475	0
86	20241105	180300	101195510	4475	4475	4475	4475	0
87	20241105	180200	101195510	4475	4475	4475	4475	0
88	20241105	180100	101195510	4475	4475	4475	4475	0
89	20241105	180000	101195510	4475	4475	4475	4475	0
90	20241105	175900	101195510	4475	4475	4475	4475	0
91	20241105	175800	101195510	4475	4475	4475	4475	0
92	20241105	175700	101195510	4475	4475	4475	4475	1235
93	20241105	175600	101195510	4475	4475	4475	4475	0
94	20241105	175500	101195510	4475	4475	4475	4475	0
95	20241105	175400	101195510	4475	4475	4475	4475	0
96	20241105	175300	101195510	4475	4475	4475	4475	0
97	20241105	175200	101195510	4475	4475	4475	4475	0
98	20241105	175100	101195510	4475	4475	4475	4475	0
99	20241105	175000	101195510	4475	4475	4475	4475	0
100	20241105	174900	101195510	4475	4475	4475	4475	0
101	20241105	174800	101195510	4475	4475	4475	4475	0
102	20241105	174700	101195510	4475	4475	4475	4475	0
103	20241105	174600	101195510	4475	4475	4475	4475	0
104	20241105	174500	101195510	4475	4475	4475	4475	0
105	20241105	174400	101195510	4475	4475	4475	4475	0
106	20241105	174300	101195510	4475	4475	4475	4475	0
107	20241105	174200	101195510	4475	4475	4475	4475	0
108	20241105	174100	101195510	4475	4475	4475	4475	0
109	20241105	174000	101195510	4475	4475	4475	4475	0
110	20241105	173900	101195510	4475	4475	4475	4475	0
111	20241105	173800	101195510	4475	4475	4475	4475	0
112	20241105	173700	101195510	4475	4475	4475	4475	0
113	20241105	173600	101195510	4475	4475	4475	4475	0
114	20241105	173500	101195510	4475	4475	4475	4475	0
115	20241105	173400	101195510	4475	4475	4475	4475	0
116	20241105	173300	101195510	4475	4475	4475	4475	0
117	20241105	173200	101195510	4475	4475	4475	4475	0
118	20241105	173100	101195510	4475	4475	4475	4475	0
119	20241105	173000	101195510	4475	4475	4475	4475	0
120	20241105	172900	101195510	4475	4475	4475	4475	0
121	20241105	172800	101195510	4475	4475	4475	4475	0
122	20241105	172700	101195510	4475	4475	4475	4475	1235
123	20241105	172600	101195510	4475	4475	4475	4475	0
124	20241105	172500	101195510	4475	4475	4475	4475	0
125	20241105	172400	101195510	4475	4475	4475	4475	0
126	20241105	172300	101195510	4475	4475	4475	4475	0
127	20241105	172200	101195510	4475	4475	4475	4475	0
128	20241105	172100	101195510	4475	4475	4475	4475	0
129	20241105	172000	101195510	4475	4475	4475	4475	0
130	20241105	171900	101195510	4475	4475	4475	4475	0
131	20241105	171800	101195510	4475	4475	4475	4475	0
132	20241105	171700	101195510	4475	4475	4475	4475	0
133	20241105	171600	101195510	4475	4475	4475	4475	0
134	20241105	171500	101195510	4475	4475	4475	4475	0
135	20241105	171400	101195510	4475	4475	4475	4475	0
136	20241105	171300	101195510	4475	4475	4475	4475	0
137	20241105	171200	101195510	4475	4475	4475	4475	0
138	20241105	171100	101195510	4475	4475	4475	4475	0
139	20241105	171000	101195510	4475	4475	4475	4475	0
140	20241105	170900	101195510	4475	4475	4475	4475	0
141	20241105	170800	101195510	4475	4475	4475	4475	0
142	20241105	170700	101195510	4475	4475	4475	4475	0
143	20241105	170600	101195510	4475	4475	4475	4475	0
144	20241105	170500	101195510	4475	4475	4475	4475	0
145	20241105	170400	101195510	4475	4475	4475	4475	0
146	20241105	170300	101195510	4475	4475	4475	4475	0
147	20241105	170200	101195510	4475	4475	4475	4475	0
148	20241105	170100	101195510	4475	4475	4475	4475	0
149	20241105	170000	101195510	4475	4475	4475	4475	0
150	20241105	165900	101195510	4475	4475	4475	4475	0
151	20241105	165800	101195510	4475	4475	4475	4475	0
152	20241105	165700	101195510	4475	4475	4475	4475	1235
153	20241105	165600	101195510	4475	4475	4475	4475	0
154	20241105	165500	101195510	4475	4475	4475	4475	0
155	20241105	165400	101195510	4475	4475	4475	4475	0
156	20241105	165300	101195510	4475	4475	4475	4475	0
157	20241105	165200	101195510	4475	4475	4475	4475	0
158	20241105	165100	101195510	4475	4475	4475	4475	0
159	20241105	165000	101195510	4475	4475	4475	4475	0
160	20241105	164900	101195510	4475	4475	4475	4475	0
161	20241105	164800	101195510	4475	4475	4475	4475	0
162	20241105	164700	101195510	4475	4475	4475	4475	0
163	20241105	164600	101195510	4475	4475	4475	4475	0
164	20241105	164500	101195510	4475	4475	4475	4475	0
165	20241105	164400	101195510	4475	4475	4475	4475	0
166	20241105	164300	101195510	4475	4475	4475	4475	0
167	20241105	164200	101195510	4475	4475	4475	4475	0
168	20241105	164100	101195510	4475	4475	4475	4475	0
169	20241105	164000	101195510	4475	4475	4475	4475	0
170	20241105	163900	101195510	4475	4475	4475	4475	0
171	20241105	163800	101195510	4475	4475	4475	4475	0
172	20241105	163700	101195510	4475	4475	4475	4475	0
173	20241105	163600	101195510	4475	4475	4475	4475	0
174	20241105	163500	101195510	4475	4475	4475	4475	0
175	20241105	163400	101195510	4475	4475	4475	4475	0
176	20241105	163300	101195510	4475	4475	4475	4475	0
177	20241105	163200	101195510	4475	4475	4475	4475	0
178	20241105	163100	101195510	4475	4475	4475	4475	0
179	20241105	163000	101195510	4475	4475	4475	4475	0
180	20241105	162900	101195510	4475	4475	4475	4475	0
181	20241105	162800	101195510	4475	4475	4475	4475	0
182	20241105	162700	101195510	4475	4475	4475	4475	1235
183	20241105	162600	101195510	4475	4475	4475	4475	0
184	20241105	162500	101195510	4475	4475	4475	4475	0
185	20241105	162400	101195510	4475	4475	4475	4475	0
186	20241105	162300	101195510	4475	4475	4475	4475	0
187	20241105	162200	101195510	4475	4475	4475	4475	0
188	20241105	162100	101195510	4475	4475	4475	4475	0
189	20241105	162000	101195510	4475	4475	4475	4475	0
190	20241105	161900	101195510	4475	4475	4475	4475	0
191	20241105	161800	101195510	4475	4475	4475	4475	0
192	20241105	161700	101195510	4475	4475	4475	4475	0
193	20241105	161600	101195510	4475	4475	4475	4475	0
194	20241105	161500	101195510	4475	4475	4475	4475	0
195	20241105	161400	101195510	4475	4475	4475	4475	0
196	20241105	161300	101195510	4475	4475	4475	4475	0
197	20241105	161200	101195510	4475	4475	4475	4475	0
198	20241105	161100	101195510	4475	4475	4475	4475	0
199	20241105	161000	101195510	4475	4475	4475	4475	0
200	20241105	160900	101195510	4475	4475	4475	4475	0
201	20241105	160800	101195510	4475	4475	4475	4475	0
202	20241105	160700	101195510	4475	4475	4475	4475	0
203	20241105	160600	101195510	4475	4475	4475	4475	0
204	20241105	160500	101195510	4475	4475	4475	4475	0
205	20241105	160400	101195510	4475	4475	4475	4475	0
206	20241105	160300	101195510	4475	4475	4475	4475	0
207	20241105	160200	101195510	4475	4475	4475	4475	0
208	20241105	160100	101195510	4475	4475	4475	4475	0
209	20241105	160000	101195510	4475	4475	4475	4475	0
210	20241105	155900	101195510	4475	4475	4475	4475	0
211	20241105	155800	101195510	4475	4475	4475	4475	0
212	20241105	155700	101195510	4475	4475	4475	4475	1235
213	20241105	155600	101195510	4475	4475	4475	4475	0
214	20241105	155500	101195510	4475	4475	4475	4475	0
215	20241105	155400	101195510	4475	4475	4475	4475	0
216	20241105	155300	101195510	4475	4475	4475	4475	0
217	20241105	155200	101195510	4475	4475	4475	4475	0
218	20241105	155100	101195510	4475	4475	4475	4475	0
219	20241105	155000	101195510	4475	4475	4475	4475	0
220	20241105	154900	101195510	4475	4475	4475	4475	0
221	20241105	154800	101195510	4475	4475	4475	4475	0
222	20241105	154700	101195510	4475	4475	4475	4475	0
223	20241105	154600	101195510	4475	4475	4475	4475	0
224	20241105	154500	101195510	4475	4475	4475	4475	0
225	20241105	154400	101195510	4475	4475	4475	4475	0
226	20241105	154300	101195510	4475	4475	4475	4475	0
227	20241105	154200	101195510	4475	4475	4475	4475	0
228	20241105	154100	101195510	4475	4475	4475	4475	0
229	20241105	154000	101195510	4475	4475	4475	4475	0
230	20241105	153900	101195510	4475	4475	4475	4475	0
231	20241105	153800	101195510	4475	4475	4475	4475	0
232	20241105	153700	101195510	4475	4475	4475	4475	0
233	20241105	153600	101195510	4475	4475	4475	4475	0
234	20241105	153500	101195510	4475	4475	4475	4475	0
235	20241105	153400	101195510	4475	4475	4475	4475	0
236	20241105	153300	101195510	4475	4475	4475	4475	0
237	20241105	153200	101195510	4475	4475	4475	4475	0
238	20241105	153100	101195510	4475	4475	4475	4475	0
239	20241105	153000	101195510	4475	4475	4475	4475	1235
240	20241105	152900	95668885	4505	4505	4505	4505	0
241	20241105	152800	95668885	4505	4505	4505	4505	0
242	20241105	152700	95668885	4505	4505	4505	4505	0
243	20241105	152600	95668885	4505	4505	4505	4505	0
244	20241105	152500	95668885	4505	4505	4505	4505	0
245	20241105	152400	95668885	4505	4505	4505	4505	0
246	20241105	152300	95668885	4505	4505	4505	4505	0
247	20241105	152200	95668885	4505	4505	4505	4505	0
248	20241105	152100	95668885	4505	4505	4505	4505	0
249	20241105	152000	95668885	4505	4505	4505	4505	0
250	20241105	151900	95668885	4505	4505	4505	4505	0
251	20241105	151800	95668885	4505	4505	4505	4505	0
252	20241105	151700	95668885	4505	4485	4505	4485	211
253	20241105	151600	94721285	4485	4475	4495	4475	142
254	20241105	151500	94084435	4475	4475	4475	4475	0
255	20241105	151400	94084435	4475	4475	4475	4475	0
256	20241105	151300	94084435	4475	4475	4475	4475	0
257	20241105	151200	94084435	4475	4475	4475	4475	35
258	20241105	151100	93927810	4475	4475	4475	4475	698
259	20241105	151000	90804260	4475	4475	4475	4475	0
260	20241105	150900	90804260	4475	4485	4485	4475	1051
261	20241105	150800	86097055	4495	4495	4495	4495	0
262	20241105	150700	86097055	4495	4495	4495	4495	0
263	20241105	150600	86097055	4495	4495	4495	4495	0
264	20241105	150500	86097055	4495	4495	4495	4495	5
265	20241105	150400	86074580	4495	4495	4495	4495	227
266	20241105	150300	85054215	4505	4505	4505	4500	94
267	20241105	150200	84631180	4500	4500	4500	4500	0
268	20241105	150100	84631180	4500	4500	4500	4500	0
269	20241105	150000	84631180	4500	4500	4500	4500	1
270	20241105	145900	84626680	4505	4505	4505	4505	0
271	20241105	145800	84626680	4505	4505	4505	4505	0
272	20241105	145700	84626680	4505	4505	4505	4505	0
273	20241105	145600	84626680	4505	4505	4505	4505	0
274	20241105	145500	84626680	4505	4505	4505	4505	0
275	20241105	145400	84626680	4505	4505	4505	4505	0
276	20241105	145300	84626680	4505	4505	4505	4505	0
277	20241105	145200	84626680	4505	4505	4505	4505	0
278	20241105	145100	84626680	4505	4505	4505	4505	86
279	20241105	145000	84239250	4510	4510	4510	4510	0
280	20241105	144900	84239250	4510	4510	4510	4510	0
281	20241105	144800	84239250	4510	4510	4510	4510	0
282	20241105	144700	84239250	4510	4510	4510	4510	0
283	20241105	144600	84239250	4510	4510	4510	4510	0
284	20241105	144500	84239250	4510	4510	4510	4510	0
285	20241105	144400	84239250	4510	4495	4510	4495	296
286	20241105	144300	82907785	4490	4490	4490	4490	0
287	20241105	144200	82907785	4490	4490	4490	4490	0
288	20241105	144100	82907785	4490	4490	4490	4490	5
289	20241105	144000	82885335	4490	4490	4490	4490	0
290	20241105	143900	82885335	4490	4490	4490	4490	0
291	20241105	143800	82885335	4490	4490	4490	4490	0
292	20241105	143700	82885335	4490	4490	4490	4490	0
293	20241105	143600	82885335	4490	4490	4490	4490	0
294	20241105	143500	82885335	4490	4490	4490	4490	207
295	20241105	143400	81955905	4480	4480	4480	4480	0
296	20241105	143300	81955905	4480	4480	4480	4480	0
297	20241105	143200	81955905	4480	4480	4480	4480	0
298	20241105	143100	81955905	4480	4480	4480	4480	0
299	20241105	143000	81955905	4480	4485	4485	4480	1139
300	20241105	142900	76847735	4485	4485	4485	4485	0
301	20241105	142800	76847735	4485	4485	4485	4485	0
302	20241105	142700	76847735	4485	4485	4485	4485	0
303	20241105	142600	76847735	4485	4485	4485	4485	0
304	20241105	142500	76847735	4485	4485	4485	4485	0
305	20241105	142400	76847735	4485	4485	4485	4485	26
306	20241105	142300	76731125	4490	4490	4490	4490	0
307	20241105	142200	76731125	4490	4490	4490	4490	0
308	20241105	142100	76731125	4490	4490	4490	4490	0
309	20241105	142000	76731125	4490	4490	4490	4490	0
310	20241105	141900	76731125	4490	4490	4490	4490	0
311	20241105	141800	76731125	4490	4490	4490	4490	0
312	20241105	141700	76731125	4490	4490	4490	4490	0
313	20241105	141600	76731125	4490	4490	4490	4490	0
314	20241105	141500	76731125	4490	4490	4490	4490	0
315	20241105	141400	76731125	4490	4490	4490	4490	111
316	20241105	141300	76232735	4490	4490	4490	4490	0
317	20241105	141200	76232735	4490	4490	4490	4490	0
318	20241105	141100	76232735	4490	4490	4490	4490	0
319	20241105	141000	76232735	4490	4490	4490	4490	0
320	20241105	140900	76232735	4490	4490	4490	4490	0
321	20241105	140800	76232735	4490	4490	4490	4490	4
322	20241105	140700	76214775	4490	4490	4490	4490	0
323	20241105	140600	76214775	4490	4490	4490	4490	0
324	20241105	140500	76214775	4490	4485	4490	4485	14
325	20241105	140400	76151980	4490	4490	4490	4490	0
326	20241105	140300	76151980	4490	4490	4490	4490	1
327	20241105	140200	76147490	4485	4485	4485	4485	28
328	20241105	140100	76021910	4490	4490	4490	4490	0
329	20241105	140000	76021910	4490	4490	4490	4490	0
330	20241105	135900	76021910	4490	4490	4490	4490	0
331	20241105	135800	76021910	4490	4490	4490	4490	0
332	20241105	135700	76021910	4490	4490	4490	4490	0
333	20241105	135600	76021910	4490	4490	4490	4490	0
334	20241105	135500	76021910	4490	4490	4490	4490	0
335	20241105	135400	76021910	4490	4490	4490	4490	0
336	20241105	135300	76021910	4490	4490	4490	4490	0
337	20241105	135200	76021910	4490	4490	4490	4490	0
338	20241105	135100	76021910	4490	4490	4490	4490	0
339	20241105	135000	76021910	4490	4490	4490	4490	0
340	20241105	134900	76021910	4490	4490	4490	4490	0
341	20241105	134800	76021910	4490	4490	4490	4490	0
342	20241105	134700	76021910	4490	4490	4490	4490	0
343	20241105	134600	76021910	4490	4485	4490	4485	401
344	20241105	134500	74223420	4490	4490	4490	4490	0
345	20241105	134400	74223420	4490	4490	4490	4490	0
346	20241105	134300	74223420	4490	4490	4490	4490	0
347	20241105	134200	74223420	4490	4490	4490	4490	0
348	20241105	134100	74223420	4490	4490	4490	4490	0
349	20241105	134000	74223420	4490	4490	4490	4490	0
350	20241105	133900	74223420	4490	4490	4490	4490	0
351	20241105	133800	74223420	4490	4490	4490	4490	0
352	20241105	133700	74223420	4490	4490	4490	4490	0
353	20241105	133600	74223420	4490	4490	4490	4490	0
354	20241105	133500	74223420	4490	4490	4490	4490	0
355	20241105	133400	74223420	4490	4490	4490	4490	0
356	20241105	133300	74223420	4490	4490	4490	4490	11
357	20241105	133200	74174030	4495	4495	4495	4495	0
358	20241105	133100	74174030	4495	4495	4495	4495	0
359	20241105	133000	74174030	4495	4495	4495	4495	2
360	20241105	132900	74165040	4495	4495	4495	4495	0
361	20241105	132800	74165040	4495	4495	4495	4495	1
362	20241105	132700	74160545	4490	4490	4490	4490	0
363	20241105	132600	74160545	4490	4490	4490	4490	0
364	20241105	132500	74160545	4490	4490	4490	4490	197
365	20241105	132400	73276015	4495	4495	4495	4495	0
366	20241105	132300	73276015	4495	4495	4495	4495	1
367	20241105	132200	73271520	4490	4490	4490	4490	0
368	20241105	132100	73271520	4490	4490	4490	4490	0
369	20241105	132000	73271520	4490	4490	4490	4490	0
370	20241105	131900	73271520	4490	4490	4490	4490	0
371	20241105	131800	73271520	4490	4490	4490	4490	0
372	20241105	131700	73271520	4490	4490	4490	4490	0
373	20241105	131600	73271520	4490	4490	4490	4490	0
374	20241105	131500	73271520	4490	4490	4490	4490	0
375	20241105	131400	73271520	4490	4490	4490	4490	0
376	20241105	131300	73271520	4490	4490	4490	4490	0
377	20241105	131200	73271520	4490	4490	4490	4490	0
378	20241105	131100	73271520	4490	4490	4490	4490	0
379	20241105	131000	73271520	4490	4490	4490	4490	0
380	20241105	130900	73271520	4490	4490	4490	4490	0
381	20241105	130800	73271520	4490	4490	4490	4490	0
382	20241105	130700	73271520	4490	4490	4490	4490	0
383	20241105	130600	73271520	4490	4490	4490	4490	0
384	20241105	130500	73271520	4490	4490	4490	4490	0
385	20241105	130400	73271520	4490	4490	4490	4490	130
386	20241105	130300	72687820	4495	4495	4495	4495	0
387	20241105	130200	72687820	4495	4495	4495	4495	0
388	20241105	130100	72687820	4495	4495	4495	4495	0
389	20241105	130000	72687820	4495	4495	4495	4495	0
390	20241105	125900	72687820	4495	4495	4495	4495	0
391	20241105	125800	72687820	4495	4495	4495	4495	0
392	20241105	125700	72687820	4495	4495	4495	4495	0
393	20241105	125600	72687820	4495	4495	4495	4495	0
394	20241105	125500	72687820	4495	4495	4495	4495	0
395	20241105	125400	72687820	4495	4495	4495	4495	0
396	20241105	125300	72687820	4495	4495	4495	4495	0
397	20241105	125200	72687820	4495	4495	4495	4495	2
398	20241105	125100	72678830	4495	4490	4495	4490	6
399	20241105	125000	72651885	4495	4495	4495	4495	0
400	20241105	124900	72651885	4495	4495	4495	4495	0
401	20241105	124800	72651885	4495	4495	4495	4495	0
402	20241105	124700	72651885	4495	4495	4495	4495	0
403	20241105	124600	72651885	4495	4495	4495	4495	0
404	20241105	124500	72651885	4495	4495	4495	4495	0
405	20241105	124400	72651885	4495	4500	4500	4495	183
406	20241105	124300	71828650	4510	4510	4510	4510	0
407	20241105	124200	71828650	4510	4510	4510	4510	0
408	20241105	124100	71828650	4510	4505	4510	4505	998
409	20241105	124000	67328700	4505	4505	4505	4505	0
410	20241105	123900	67328700	4505	4505	4505	4505	0
411	20241105	123800	67328700	4505	4505	4505	4505	0
412	20241105	123700	67328700	4505	4505	4505	4505	0
413	20241105	123600	67328700	4505	4505	4505	4505	0
414	20241105	123500	67328700	4505	4505	4505	4505	0
415	20241105	123400	67328700	4505	4505	4505	4505	64
416	20241105	123300	67040380	4510	4510	4510	4510	0
417	20241105	123200	67040380	4510	4510	4510	4510	0
418	20241105	123100	67040380	4510	4510	4510	4510	0
419	20241105	123000	67040380	4510	4510	4510	4510	0
420	20241105	122900	67040380	4510	4510	4510	4510	0
421	20241105	122800	67040380	4510	4510	4510	4510	0
422	20241105	122700	67040380	4510	4505	4510	4505	100
423	20241105	122600	66589810	4495	4495	4495	4495	0
424	20241105	122500	66589810	4495	4495	4495	4495	0
425	20241105	122400	66589810	4495	4500	4505	4495	1625
426	20241105	122300	59274815	4500	4500	4500	4500	0
427	20241105	122200	59274815	4500	4500	4500	4500	0
428	20241105	122100	59274815	4500	4500	4500	4500	0
429	20241105	122000	59274815	4500	4500	4500	4500	100
430	20241105	121900	58824815	4500	4500	4500	4500	0
431	20241105	121800	58824815	4500	4500	4500	4500	0
432	20241105	121700	58824815	4500	4500	4500	4500	0
433	20241105	121600	58824815	4500	4500	4500	4500	571
434	20241105	121500	56255315	4500	4500	4500	4500	0
435	20241105	121400	56255315	4500	4500	4500	4500	1
436	20241105	121300	56250815	4500	4495	4500	4495	210
437	20241105	121200	55306830	4495	4495	4495	4495	0
438	20241105	121100	55306830	4495	4495	4495	4495	0
439	20241105	121000	55306830	4495	4495	4495	4495	100
440	20241105	120900	54857330	4475	4475	4475	4475	0
441	20241105	120800	54857330	4475	4475	4475	4475	0
442	20241105	120700	54857330	4475	4475	4475	4475	0
443	20241105	120600	54857330	4475	4475	4475	4475	0
444	20241105	120500	54857330	4475	4475	4475	4475	0
445	20241105	120400	54857330	4475	4475	4475	4475	0
446	20241105	120300	54857330	4475	4475	4475	4475	0
447	20241105	120200	54857330	4475	4490	4495	4475	718
448	20241105	120100	51631245	4470	4470	4470	4470	0
449	20241105	120000	51631245	4470	4470	4470	4470	0
450	20241105	115900	51631245	4470	4470	4470	4470	0
451	20241105	115800	51631245	4470	4470	4470	4470	28
452	20241105	115700	51506085	4475	4480	4480	4475	318
453	20241105	115600	50082620	4480	4480	4480	4480	0
454	20241105	115500	50082620	4480	4480	4480	4480	0
455	20241105	115400	50082620	4480	4480	4480	4480	0
456	20241105	115300	50082620	4480	4480	4480	4480	0
457	20241105	115200	50082620	4480	4480	4480	4480	0
458	20241105	115100	50082620	4480	4480	4480	4480	0
459	20241105	115000	50082620	4480	4480	4480	4480	0
460	20241105	114900	50082620	4480	4480	4480	4480	0
461	20241105	114800	50082620	4480	4480	4480	4480	0
462	20241105	114700	50082620	4480	4480	4480	4480	0
463	20241105	114600	50082620	4480	4480	4480	4480	0
464	20241105	114500	50082620	4480	4480	4480	4480	0
465	20241105	114400	50082620	4480	4480	4480	4480	0
466	20241105	114300	50082620	4480	4480	4480	4480	0
467	20241105	114200	50082620	4480	4480	4480	4480	0
468	20241105	114100	50082620	4480	4480	4480	4480	0
469	20241105	114000	50082620	4480	4480	4480	4480	0
470	20241105	113900	50082620	4480	4480	4480	4480	0
471	20241105	113800	50082620	4480	4480	4480	4480	0
472	20241105	113700	50082620	4480	4480	4480	4480	0
473	20241105	113600	50082620	4480	4480	4480	4480	0
474	20241105	113500	50082620	4480	4480	4480	4480	0
475	20241105	113400	50082620	4480	4480	4480	4480	0
476	20241105	113300	50082620	4480	4480	4480	4480	0
477	20241105	113200	50082620	4480	4480	4480	4480	0
478	20241105	113100	50082620	4480	4480	4480	4480	0
479	20241105	113000	50082620	4480	4480	4480	4480	0
480	20241105	112900	50082620	4480	4480	4480	4480	0
481	20241105	112800	50082620	4480	4480	4480	4480	0
482	20241105	112700	50082620	4480	4480	4480	4480	0
483	20241105	112600	50082620	4480	4480	4480	4480	0
484	20241105	112500	50082620	4480	4480	4480	4480	0
485	20241105	112400	50082620	4480	4480	4480	4480	0
486	20241105	112300	50082620	4480	4485	4485	4480	68
487	20241105	112200	49777970	4485	4485	4485	4485	8
488	20241105	112100	49742090	4480	4480	4480	4480	0
489	20241105	112000	49742090	4480	4480	4480	4480	24
490	20241105	111900	49634570	4480	4480	4480	4480	0
491	20241105	111800	49634570	4480	4480	4480	4480	0
492	20241105	111700	49634570	4480	4480	4480	4480	0
493	20241105	111600	49634570	4480	4480	4480	4480	0
494	20241105	111500	49634570	4480	4480	4480	4480	0
495	20241105	111400	49634570	4480	4480	4480	4480	0
496	20241105	111300	49634570	4480	4490	4490	4480	100
497	20241105	111200	49185920	4495	4495	4495	4495	0
498	20241105	111100	49185920	4495	4495	4495	4495	0
499	20241105	111000	49185920	4495	4495	4495	4495	2
500	20241105	110900	49176930	4490	4490	4490	4490	0
501	20241105	110800	49176930	4490	4490	4490	4490	26
502	20241105	110700	49060190	4490	4490	4490	4490	157
503	20241105	110600	48355260	4490	4490	4490	4490	153
504	20241105	110500	47668290	4495	4495	4495	4495	0
505	20241105	110400	47668290	4495	4495	4495	4495	0
506	20241105	110300	47668290	4495	4495	4495	4495	0
507	20241105	110200	47668290	4495	4495	4495	4495	0
508	20241105	110100	47668290	4495	4495	4495	4495	0
509	20241105	110000	47668290	4495	4495	4495	4495	0
510	20241105	105900	47668290	4495	4495	4495	4495	0
511	20241105	105800	47668290	4495	4495	4495	4495	0
512	20241105	105700	47668290	4495	4495	4495	4495	0
513	20241105	105600	47668290	4495	4495	4495	4495	0
514	20241105	105500	47668290	4495	4495	4495	4495	1
515	20241105	105400	47663795	4475	4475	4475	4475	0
516	20241105	105300	47663795	4475	4475	4475	4475	0
517	20241105	105200	47663795	4475	4475	4475	4475	0
518	20241105	105100	47663795	4475	4475	4475	4475	0
519	20241105	105000	47663795	4475	4475	4475	4475	0
520	20241105	104900	47663795	4475	4475	4475	4475	0
521	20241105	104800	47663795	4475	4475	4475	4475	0
522	20241105	104700	47663795	4475	4475	4475	4475	70
523	20241105	104600	47350545	4475	4475	4475	4475	0
524	20241105	104500	47350545	4475	4475	4475	4475	0
525	20241105	104400	47350545	4475	4475	4475	4475	0
526	20241105	104300	47350545	4475	4475	4475	4475	25
527	20241105	104200	47238670	4495	4495	4495	4495	0
528	20241105	104100	47238670	4495	4495	4495	4495	0
529	20241105	104000	47238670	4495	4495	4495	4495	0
530	20241105	103900	47238670	4495	4495	4495	4495	0
531	20241105	103800	47238670	4495	4495	4495	4495	0
532	20241105	103700	47238670	4495	4495	4495	4495	0
533	20241105	103600	47238670	4495	4495	4495	4495	0
534	20241105	103500	47238670	4495	4495	4495	4495	0
535	20241105	103400	47238670	4495	4495	4495	4495	0
536	20241105	103300	47238670	4495	4495	4495	4495	0
537	20241105	103200	47238670	4495	4495	4495	4495	0
538	20241105	103100	47238670	4495	4475	4495	4475	46
539	20241105	103000	47032800	4495	4495	4495	4495	0
540	20241105	102900	47032800	4495	4495	4495	4495	0
541	20241105	102800	47032800	4495	4495	4495	4495	0
542	20241105	102700	47032800	4495	4495	4495	4495	0
543	20241105	102600	47032800	4495	4495	4495	4495	0
544	20241105	102500	47032800	4495	4495	4495	4495	0
545	20241105	102400	47032800	4495	4495	4495	4495	0
546	20241105	102300	47032800	4495	4495	4495	4495	1
547	20241105	102200	47028305	4475	4475	4475	4475	20
548	20241105	102100	46938805	4475	4475	4475	4475	49
549	20241105	102000	46719530	4495	4495	4495	4495	0
550	20241105	101900	46719530	4495	4495	4495	4495	0
551	20241105	101800	46719530	4495	4495	4495	4495	0
552	20241105	101700	46719530	4495	4495	4495	4495	0
553	20241105	101600	46719530	4495	4495	4495	4495	54
554	20241105	101500	46476800	4470	4470	4470	4470	0
555	20241105	101400	46476800	4470	4470	4470	4470	0
556	20241105	101300	46476800	4470	4470	4470	4470	41
557	20241105	101200	46293530	4470	4470	4470	4470	0
558	20241105	101100	46293530	4470	4470	4470	4470	24
559	20241105	101000	46186250	4465	4465	4465	4465	0
560	20241105	100900	46186250	4465	4465	4465	4465	0
561	20241105	100800	46186250	4465	4465	4465	4465	0
562	20241105	100700	46186250	4465	4465	4465	4465	0
563	20241105	100600	46186250	4465	4465	4465	4465	0
564	20241105	100500	46186250	4465	4465	4465	4465	41
565	20241105	100400	46003185	4470	4485	4485	4470	1132
566	20241105	100300	40941280	4500	4500	4500	4500	0
567	20241105	100200	40941280	4500	4500	4500	4500	0
568	20241105	100100	40941280	4500	4500	4500	4500	0
569	20241105	100000	40941280	4500	4500	4500	4500	43
570	20241105	095900	40747780	4505	4505	4505	4505	0
571	20241105	095800	40747780	4505	4505	4505	4505	104
572	20241105	095700	40279260	4505	4505	4505	4505	0
573	20241105	095600	40279260	4505	4505	4505	4505	500
574	20241105	095500	38026760	4505	4505	4505	4505	0
575	20241105	095400	38026760	4505	4505	4505	4505	0
576	20241105	095300	38026760	4505	4505	4505	4505	0
577	20241105	095200	38026760	4505	4505	4505	4505	0
578	20241105	095100	38026760	4505	4505	4505	4505	0
579	20241105	095000	38026760	4505	4505	4505	4505	0
580	20241105	094900	38026760	4505	4505	4505	4505	0
581	20241105	094800	38026760	4505	4505	4505	4505	165
582	20241105	094700	37283435	4505	4505	4505	4505	0
583	20241105	094600	37283435	4505	4505	4505	4505	2
584	20241105	094500	37274425	4505	4490	4505	4475	1699
585	20241105	094400	29633040	4505	4505	4505	4505	0
586	20241105	094300	29633040	4505	4505	4505	4505	11
587	20241105	094200	29583485	4505	4505	4505	4505	15
588	20241105	094100	29515910	4505	4505	4505	4505	27
589	20241105	094000	29394275	4490	4490	4490	4490	40
590	20241105	093900	29214675	4505	4505	4505	4505	3
591	20241105	093800	29201160	4515	4515	4515	4515	0
592	20241105	093700	29201160	4515	4515	4515	4515	0
593	20241105	093600	29201160	4515	4515	4515	4515	0
594	20241105	093500	29201160	4515	4500	4515	4500	1383
595	20241105	093400	22967995	4500	4500	4500	4500	0
596	20241105	093300	22967995	4500	4500	4500	4500	5
597	20241105	093200	22945495	4505	4495	4505	4495	112
598	20241105	093100	22441795	4495	4495	4495	4495	0
599	20241105	093000	22441795	4495	4495	4495	4495	0
600	20241105	092900	22441795	4495	4495	4495	4495	0
601	20241105	092800	22441795	4495	4495	4495	4495	0
602	20241105	092700	22441795	4495	4495	4495	4495	0
603	20241105	092600	22441795	4495	4495	4495	4495	41
604	20241105	092500	22257500	4495	4500	4500	4495	41
605	20241105	092400	22073195	4500	4500	4500	4500	18
606	20241105	092300	21992195	4505	4505	4505	4505	203
607	20241105	092200	21077680	4500	4500	4500	4500	0
608	20241105	092100	21077680	4500	4500	4500	4500	0
609	20241105	092000	21077680	4500	4500	4510	4500	1201
610	20241105	091900	15668240	4505	4505	4505	4505	0
611	20241105	091800	15668240	4505	4505	4505	4505	1
612	20241105	091700	15663735	4505	4505	4505	4505	0
613	20241105	091600	15663735	4505	4500	4510	4465	77
614	20241105	091500	15319520	4500	4485	4500	4485	1781
615	20241105	091400	7312505	4490	4490	4490	4490	0
616	20241105	091300	7312505	4490	4490	4490	4490	111
617	20241105	091200	6814115	4490	4490	4490	4490	2
618	20241105	091100	6805135	4490	4490	4490	4490	0
619	20241105	091000	6805135	4490	4490	4490	4490	0
620	20241105	090900	6805135	4490	4490	4490	4490	0
621	20241105	090800	6805135	4490	4490	4490	4490	0
622	20241105	090700	6805135	4490	4490	4490	4490	0
623	20241105	090600	6805135	4490	4465	4490	4465	35
624	20241105	090500	6648810	4465	4465	4465	4465	0
625	20241105	090400	6648810	4465	4465	4465	4465	0
626	20241105	090300	6648810	4465	4465	4465	4465	833
627	20241105	090200	2929465	4450	4450	4450	4450	32
628	20241105	090100	2787065	4465	4465	4465	4465	0
629	20241105	090000	2787065	4465	4445	4465	4445	627