KissMeData/078020/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195200	57848160	4450	4450	4450	4450	791
3	20241002	195100	57848160	4450	4450	4450	4450	0
4	20241002	195000	57848160	4450	4450	4450	4450	0
5	20241002	194900	57848160	4450	4450	4450	4450	0
6	20241002	194800	57848160	4450	4450	4450	4450	0
7	20241002	194700	57848160	4450	4450	4450	4450	0
8	20241002	194600	57848160	4450	4450	4450	4450	0
9	20241002	194500	57848160	4450	4450	4450	4450	0
10	20241002	194400	57848160	4450	4450	4450	4450	0
11	20241002	194300	57848160	4450	4450	4450	4450	0
12	20241002	194200	57848160	4450	4450	4450	4450	0
13	20241002	194100	57848160	4450	4450	4450	4450	0
14	20241002	194000	57848160	4450	4450	4450	4450	0
15	20241002	193900	57848160	4450	4450	4450	4450	0
16	20241002	193800	57848160	4450	4450	4450	4450	0
17	20241002	193700	57848160	4450	4450	4450	4450	0
18	20241002	193600	57848160	4450	4450	4450	4450	0
19	20241002	193500	57848160	4450	4450	4450	4450	0
20	20241002	193400	57848160	4450	4450	4450	4450	0
21	20241002	193300	57848160	4450	4450	4450	4450	0
22	20241002	193200	57848160	4450	4450	4450	4450	0
23	20241002	193100	57848160	4450	4450	4450	4450	0
24	20241002	193000	57848160	4450	4450	4450	4450	0
25	20241002	192900	57848160	4450	4450	4450	4450	0
26	20241002	192800	57848160	4450	4450	4450	4450	0
27	20241002	192700	57848160	4450	4450	4450	4450	0
28	20241002	192600	57848160	4450	4450	4450	4450	0
29	20241002	192500	57848160	4450	4450	4450	4450	0
30	20241002	192400	57848160	4450	4450	4450	4450	0
31	20241002	192300	57848160	4450	4450	4450	4450	0
32	20241002	192200	57848160	4450	4450	4450	4450	791
33	20241002	192100	57848160	4450	4450	4450	4450	0
34	20241002	192000	57848160	4450	4450	4450	4450	0
35	20241002	191900	57848160	4450	4450	4450	4450	0
36	20241002	191800	57848160	4450	4450	4450	4450	0
37	20241002	191700	57848160	4450	4450	4450	4450	0
38	20241002	191600	57848160	4450	4450	4450	4450	0
39	20241002	191500	57848160	4450	4450	4450	4450	0
40	20241002	191400	57848160	4450	4450	4450	4450	0
41	20241002	191300	57848160	4450	4450	4450	4450	0
42	20241002	191200	57848160	4450	4450	4450	4450	0
43	20241002	191100	57848160	4450	4450	4450	4450	0
44	20241002	191000	57848160	4450	4450	4450	4450	0
45	20241002	190900	57848160	4450	4450	4450	4450	0
46	20241002	190800	57848160	4450	4450	4450	4450	0
47	20241002	190700	57848160	4450	4450	4450	4450	0
48	20241002	190600	57848160	4450	4450	4450	4450	0
49	20241002	190500	57848160	4450	4450	4450	4450	0
50	20241002	190400	57848160	4450	4450	4450	4450	0
51	20241002	190300	57848160	4450	4450	4450	4450	0
52	20241002	190200	57848160	4450	4450	4450	4450	0
53	20241002	190100	57848160	4450	4450	4450	4450	0
54	20241002	190000	57848160	4450	4450	4450	4450	0
55	20241002	185900	57848160	4450	4450	4450	4450	0
56	20241002	185800	57848160	4450	4450	4450	4450	0
57	20241002	185700	57848160	4450	4450	4450	4450	0
58	20241002	185600	57848160	4450	4450	4450	4450	0
59	20241002	185500	57848160	4450	4450	4450	4450	0
60	20241002	185400	57848160	4450	4450	4450	4450	0
61	20241002	185300	57848160	4450	4450	4450	4450	0
62	20241002	185200	57848160	4450	4450	4450	4450	791
63	20241002	185100	57848160	4450	4450	4450	4450	0
64	20241002	185000	57848160	4450	4450	4450	4450	0
65	20241002	184900	57848160	4450	4450	4450	4450	0
66	20241002	184800	57848160	4450	4450	4450	4450	0
67	20241002	184700	57848160	4450	4450	4450	4450	0
68	20241002	184600	57848160	4450	4450	4450	4450	0
69	20241002	184500	57848160	4450	4450	4450	4450	0
70	20241002	184400	57848160	4450	4450	4450	4450	0
71	20241002	184300	57848160	4450	4450	4450	4450	0
72	20241002	184200	57848160	4450	4450	4450	4450	0
73	20241002	184100	57848160	4450	4450	4450	4450	0
74	20241002	184000	57848160	4450	4450	4450	4450	0
75	20241002	183900	57848160	4450	4450	4450	4450	0
76	20241002	183800	57848160	4450	4450	4450	4450	0
77	20241002	183700	57848160	4450	4450	4450	4450	0
78	20241002	183600	57848160	4450	4450	4450	4450	0
79	20241002	183500	57848160	4450	4450	4450	4450	0
80	20241002	183400	57848160	4450	4450	4450	4450	0
81	20241002	183300	57848160	4450	4450	4450	4450	0
82	20241002	183200	57848160	4450	4450	4450	4450	0
83	20241002	183100	57848160	4450	4450	4450	4450	0
84	20241002	183000	57848160	4450	4450	4450	4450	0
85	20241002	182900	57848160	4450	4450	4450	4450	0
86	20241002	182800	57848160	4450	4450	4450	4450	0
87	20241002	182700	57848160	4450	4450	4450	4450	0
88	20241002	182600	57848160	4450	4450	4450	4450	0
89	20241002	182500	57848160	4450	4450	4450	4450	0
90	20241002	182400	57848160	4450	4450	4450	4450	0
91	20241002	182300	57848160	4450	4450	4450	4450	0
92	20241002	182200	57848160	4450	4450	4450	4450	791
93	20241002	182100	57848160	4450	4450	4450	4450	0
94	20241002	182000	57848160	4450	4450	4450	4450	0
95	20241002	181900	57848160	4450	4450	4450	4450	0
96	20241002	181800	57848160	4450	4450	4450	4450	0
97	20241002	181700	57848160	4450	4450	4450	4450	0
98	20241002	181600	57848160	4450	4450	4450	4450	0
99	20241002	181500	57848160	4450	4450	4450	4450	0
100	20241002	181400	57848160	4450	4450	4450	4450	0
101	20241002	181300	57848160	4450	4450	4450	4450	0
102	20241002	181200	57848160	4450	4450	4450	4450	0
103	20241002	181100	57848160	4450	4450	4450	4450	0
104	20241002	181000	57848160	4450	4450	4450	4450	0
105	20241002	180900	57848160	4450	4450	4450	4450	0
106	20241002	180800	57848160	4450	4450	4450	4450	0
107	20241002	180700	57848160	4450	4450	4450	4450	0
108	20241002	180600	57848160	4450	4450	4450	4450	0
109	20241002	180500	57848160	4450	4450	4450	4450	0
110	20241002	180400	57848160	4450	4450	4450	4450	0
111	20241002	180300	57848160	4450	4450	4450	4450	0
112	20241002	180200	57848160	4450	4450	4450	4450	0
113	20241002	180100	57848160	4450	4450	4450	4450	0
114	20241002	180000	57848160	4450	4450	4450	4450	0
115	20241002	175900	57848160	4450	4450	4450	4450	0
116	20241002	175800	57848160	4450	4450	4450	4450	0
117	20241002	175700	57848160	4450	4450	4450	4450	0
118	20241002	175600	57848160	4450	4450	4450	4450	0
119	20241002	175500	57848160	4450	4450	4450	4450	0
120	20241002	175400	57848160	4450	4450	4450	4450	0
121	20241002	175300	57848160	4450	4450	4450	4450	0
122	20241002	175200	57848160	4450	4450	4450	4450	791
123	20241002	175100	57848160	4450	4450	4450	4450	0
124	20241002	175000	57848160	4450	4450	4450	4450	0
125	20241002	174900	57848160	4450	4450	4450	4450	0
126	20241002	174800	57848160	4450	4450	4450	4450	0
127	20241002	174700	57848160	4450	4450	4450	4450	0
128	20241002	174600	57848160	4450	4450	4450	4450	0
129	20241002	174500	57848160	4450	4450	4450	4450	0
130	20241002	174400	57848160	4450	4450	4450	4450	0
131	20241002	174300	57848160	4450	4450	4450	4450	0
132	20241002	174200	57848160	4450	4450	4450	4450	0
133	20241002	174100	57848160	4450	4450	4450	4450	0
134	20241002	174000	57848160	4450	4450	4450	4450	0
135	20241002	173900	57848160	4450	4450	4450	4450	0
136	20241002	173800	57848160	4450	4450	4450	4450	0
137	20241002	173700	57848160	4450	4450	4450	4450	0
138	20241002	173600	57848160	4450	4450	4450	4450	0
139	20241002	173500	57848160	4450	4450	4450	4450	0
140	20241002	173400	57848160	4450	4450	4450	4450	0
141	20241002	173300	57848160	4450	4450	4450	4450	0
142	20241002	173200	57848160	4450	4450	4450	4450	0
143	20241002	173100	57848160	4450	4450	4450	4450	0
144	20241002	173000	57848160	4450	4450	4450	4450	0
145	20241002	172900	57848160	4450	4450	4450	4450	0
146	20241002	172800	57848160	4450	4450	4450	4450	0
147	20241002	172700	57848160	4450	4450	4450	4450	0
148	20241002	172600	57848160	4450	4450	4450	4450	0
149	20241002	172500	57848160	4450	4450	4450	4450	0
150	20241002	172400	57848160	4450	4450	4450	4450	0
151	20241002	172300	57848160	4450	4450	4450	4450	0
152	20241002	172200	57848160	4450	4450	4450	4450	791
153	20241002	172100	57848160	4450	4450	4450	4450	0
154	20241002	172000	57848160	4450	4450	4450	4450	0
155	20241002	171900	57848160	4450	4450	4450	4450	0
156	20241002	171800	57848160	4450	4450	4450	4450	0
157	20241002	171700	57848160	4450	4450	4450	4450	0
158	20241002	171600	57848160	4450	4450	4450	4450	0
159	20241002	171500	57848160	4450	4450	4450	4450	0
160	20241002	171400	57848160	4450	4450	4450	4450	0
161	20241002	171300	57848160	4450	4450	4450	4450	0
162	20241002	171200	57848160	4450	4450	4450	4450	0
163	20241002	171100	57848160	4450	4450	4450	4450	0
164	20241002	171000	57848160	4450	4450	4450	4450	0
165	20241002	170900	57848160	4450	4450	4450	4450	0
166	20241002	170800	57848160	4450	4450	4450	4450	0
167	20241002	170700	57848160	4450	4450	4450	4450	0
168	20241002	170600	57848160	4450	4450	4450	4450	0
169	20241002	170500	57848160	4450	4450	4450	4450	0
170	20241002	170400	57848160	4450	4450	4450	4450	0
171	20241002	170300	57848160	4450	4450	4450	4450	0
172	20241002	170200	57848160	4450	4450	4450	4450	0
173	20241002	170100	57848160	4450	4450	4450	4450	0
174	20241002	170000	57848160	4450	4450	4450	4450	0
175	20241002	165900	57848160	4450	4450	4450	4450	0
176	20241002	165800	57848160	4450	4450	4450	4450	0
177	20241002	165700	57848160	4450	4450	4450	4450	0
178	20241002	165600	57848160	4450	4450	4450	4450	0
179	20241002	165500	57848160	4450	4450	4450	4450	0
180	20241002	165400	57848160	4450	4450	4450	4450	0
181	20241002	165300	57848160	4450	4450	4450	4450	0
182	20241002	165200	57848160	4450	4450	4450	4450	791
183	20241002	165100	57848160	4450	4450	4450	4450	0
184	20241002	165000	57848160	4450	4450	4450	4450	0
185	20241002	164900	57848160	4450	4450	4450	4450	0
186	20241002	164800	57848160	4450	4450	4450	4450	0
187	20241002	164700	57848160	4450	4450	4450	4450	0
188	20241002	164600	57848160	4450	4450	4450	4450	0
189	20241002	164500	57848160	4450	4450	4450	4450	0
190	20241002	164400	57848160	4450	4450	4450	4450	0
191	20241002	164300	57848160	4450	4450	4450	4450	0
192	20241002	164200	57848160	4450	4450	4450	4450	0
193	20241002	164100	57848160	4450	4450	4450	4450	0
194	20241002	164000	57848160	4450	4450	4450	4450	0
195	20241002	163900	57848160	4450	4450	4450	4450	0
196	20241002	163800	57848160	4450	4450	4450	4450	0
197	20241002	163700	57848160	4450	4450	4450	4450	0
198	20241002	163600	57848160	4450	4450	4450	4450	0
199	20241002	163500	57848160	4450	4450	4450	4450	0
200	20241002	163400	57848160	4450	4450	4450	4450	0
201	20241002	163300	57848160	4450	4450	4450	4450	0
202	20241002	163200	57848160	4450	4450	4450	4450	0
203	20241002	163100	57848160	4450	4450	4450	4450	0
204	20241002	163000	57848160	4450	4450	4450	4450	0
205	20241002	162900	57848160	4450	4450	4450	4450	0
206	20241002	162800	57848160	4450	4450	4450	4450	0
207	20241002	162700	57848160	4450	4450	4450	4450	0
208	20241002	162600	57848160	4450	4450	4450	4450	0
209	20241002	162500	57848160	4450	4450	4450	4450	0
210	20241002	162400	57848160	4450	4450	4450	4450	0
211	20241002	162300	57848160	4450	4450	4450	4450	0
212	20241002	162200	57848160	4450	4450	4450	4450	791
213	20241002	162100	57848160	4450	4450	4450	4450	0
214	20241002	162000	57848160	4450	4450	4450	4450	0
215	20241002	161900	57848160	4450	4450	4450	4450	0
216	20241002	161800	57848160	4450	4450	4450	4450	0
217	20241002	161700	57848160	4450	4450	4450	4450	0
218	20241002	161600	57848160	4450	4450	4450	4450	0
219	20241002	161500	57848160	4450	4450	4450	4450	0
220	20241002	161400	57848160	4450	4450	4450	4450	0
221	20241002	161300	57848160	4450	4450	4450	4450	0
222	20241002	161200	57848160	4450	4450	4450	4450	0
223	20241002	161100	57848160	4450	4450	4450	4450	0
224	20241002	161000	57848160	4450	4450	4450	4450	0
225	20241002	160900	57848160	4450	4450	4450	4450	0
226	20241002	160800	57848160	4450	4450	4450	4450	0
227	20241002	160700	57848160	4450	4450	4450	4450	0
228	20241002	160600	57848160	4450	4450	4450	4450	0
229	20241002	160500	57848160	4450	4450	4450	4450	0
230	20241002	160400	57848160	4450	4450	4450	4450	0
231	20241002	160300	57848160	4450	4450	4450	4450	0
232	20241002	160200	57848160	4450	4450	4450	4450	0
233	20241002	160100	57848160	4450	4450	4450	4450	0
234	20241002	160000	57848160	4450	4450	4450	4450	0
235	20241002	155900	57848160	4450	4450	4450	4450	0
236	20241002	155800	57848160	4450	4450	4450	4450	0
237	20241002	155700	57848160	4450	4450	4450	4450	0
238	20241002	155600	57848160	4450	4450	4450	4450	0
239	20241002	155500	57848160	4450	4450	4450	4450	0
240	20241002	155400	57848160	4450	4450	4450	4450	0
241	20241002	155300	57848160	4450	4450	4450	4450	0
242	20241002	155200	57848160	4450	4450	4450	4450	791
243	20241002	155100	57848160	4450	4450	4450	4450	0
244	20241002	155000	57848160	4450	4450	4450	4450	0
245	20241002	154900	57848160	4450	4450	4450	4450	0
246	20241002	154800	57848160	4450	4450	4450	4450	0
247	20241002	154700	57848160	4450	4450	4450	4450	0
248	20241002	154600	57848160	4450	4450	4450	4450	0
249	20241002	154500	57848160	4450	4450	4450	4450	0
250	20241002	154400	57848160	4450	4450	4450	4450	0
251	20241002	154300	57848160	4450	4450	4450	4450	0
252	20241002	154200	57848160	4450	4450	4450	4450	0
253	20241002	154100	57848160	4450	4450	4450	4450	0
254	20241002	154000	57848160	4450	4450	4450	4450	0
255	20241002	153900	57848160	4450	4450	4450	4450	0
256	20241002	153800	57848160	4450	4450	4450	4450	0
257	20241002	153700	57848160	4450	4450	4450	4450	0
258	20241002	153600	57848160	4450	4450	4450	4450	0
259	20241002	153500	57848160	4450	4450	4450	4450	0
260	20241002	153400	57848160	4450	4450	4450	4450	0
261	20241002	153300	57848160	4450	4450	4450	4450	0
262	20241002	153200	57848160	4450	4450	4450	4450	0
263	20241002	153100	57848160	4450	4450	4450	4450	0
264	20241002	153000	57848160	4450	4450	4450	4450	791
265	20241002	152900	54328210	4460	4460	4460	4460	0
266	20241002	152800	54328210	4460	4460	4460	4460	0
267	20241002	152700	54328210	4460	4460	4460	4460	0
268	20241002	152600	54328210	4460	4460	4460	4460	0
269	20241002	152500	54328210	4460	4460	4460	4460	0
270	20241002	152400	54328210	4460	4460	4460	4460	0
271	20241002	152300	54328210	4460	4460	4460	4460	0
272	20241002	152200	54328210	4460	4460	4460	4460	0
273	20241002	152100	54328210	4460	4460	4460	4460	0
274	20241002	152000	54328210	4460	4460	4460	4460	0
275	20241002	151900	54328210	4460	4460	4465	4460	65
276	20241002	151800	54038275	4460	4460	4460	4460	0
277	20241002	151700	54038275	4460	4460	4460	4460	0
278	20241002	151600	54038275	4460	4460	4460	4460	20
279	20241002	151500	53949075	4460	4460	4460	4460	0
280	20241002	151400	53949075	4460	4460	4460	4460	21
281	20241002	151300	53855415	4455	4455	4455	4455	0
282	20241002	151200	53855415	4455	4455	4455	4455	0
283	20241002	151100	53855415	4455	4455	4455	4455	0
284	20241002	151000	53855415	4455	4455	4455	4455	0
285	20241002	150900	53855415	4455	4455	4455	4455	0
286	20241002	150800	53855415	4455	4455	4455	4455	0
287	20241002	150700	53855415	4455	4455	4455	4455	0
288	20241002	150600	53855415	4455	4455	4455	4455	0
289	20241002	150500	53855415	4455	4455	4455	4455	0
290	20241002	150400	53855415	4455	4455	4455	4455	7
291	20241002	150300	53824230	4455	4455	4455	4455	0
292	20241002	150200	53824230	4455	4455	4455	4455	0
293	20241002	150100	53824230	4455	4455	4455	4455	0
294	20241002	150000	53824230	4455	4455	4455	4455	0
295	20241002	145900	53824230	4455	4455	4455	4455	1
296	20241002	145800	53819775	4465	4465	4465	4465	0
297	20241002	145700	53819775	4465	4465	4465	4465	0
298	20241002	145600	53819775	4465	4465	4465	4465	0
299	20241002	145500	53819775	4465	4465	4465	4465	1
300	20241002	145400	53815310	4450	4450	4450	4450	0
301	20241002	145300	53815310	4450	4450	4450	4450	0
302	20241002	145200	53815310	4450	4450	4450	4450	0
303	20241002	145100	53815310	4450	4450	4450	4450	0
304	20241002	145000	53815310	4450	4450	4450	4450	0
305	20241002	144900	53815310	4450	4450	4450	4450	0
306	20241002	144800	53815310	4450	4455	4455	4450	200
307	20241002	144700	52925265	4465	4465	4465	4465	0
308	20241002	144600	52925265	4465	4465	4465	4465	36
309	20241002	144500	52764525	4450	4450	4450	4450	0
310	20241002	144400	52764525	4450	4450	4450	4450	0
311	20241002	144300	52764525	4450	4450	4450	4450	0
312	20241002	144200	52764525	4450	4450	4450	4450	0
313	20241002	144100	52764525	4450	4450	4450	4450	0
314	20241002	144000	52764525	4450	4450	4450	4450	0
315	20241002	143900	52764525	4450	4450	4450	4450	0
316	20241002	143800	52764525	4450	4450	4450	4450	0
317	20241002	143700	52764525	4450	4450	4450	4450	0
318	20241002	143600	52764525	4450	4450	4450	4450	0
319	20241002	143500	52764525	4450	4450	4450	4450	0
320	20241002	143400	52764525	4450	4460	4460	4450	1000
321	20241002	143300	48311950	4460	4460	4460	4460	0
322	20241002	143200	48311950	4460	4460	4460	4460	0
323	20241002	143100	48311950	4460	4460	4460	4460	0
324	20241002	143000	48311950	4460	4460	4460	4460	0
325	20241002	142900	48311950	4460	4460	4460	4460	0
326	20241002	142800	48311950	4460	4460	4460	4460	0
327	20241002	142700	48311950	4460	4460	4460	4460	0
328	20241002	142600	48311950	4460	4460	4460	4460	0
329	20241002	142500	48311950	4460	4460	4460	4460	0
330	20241002	142400	48311950	4460	4460	4460	4460	2
331	20241002	142300	48303030	4490	4490	4490	4490	0
332	20241002	142200	48303030	4490	4490	4490	4490	0
333	20241002	142100	48303030	4490	4490	4490	4490	0
334	20241002	142000	48303030	4490	4490	4490	4490	0
335	20241002	141900	48303030	4490	4490	4490	4490	0
336	20241002	141800	48303030	4490	4490	4490	4490	0
337	20241002	141700	48303030	4490	4490	4490	4490	0
338	20241002	141600	48303030	4490	4490	4490	4490	0
339	20241002	141500	48303030	4490	4490	4490	4490	0
340	20241002	141400	48303030	4490	4490	4490	4490	0
341	20241002	141300	48303030	4490	4490	4490	4490	1
342	20241002	141200	48298540	4460	4460	4460	4460	0
343	20241002	141100	48298540	4460	4460	4460	4460	0
344	20241002	141000	48298540	4460	4485	4485	4460	1074
345	20241002	140900	43502625	4490	4490	4490	4490	0
346	20241002	140800	43502625	4490	4490	4490	4490	1
347	20241002	140700	43498135	4490	4490	4490	4490	0
348	20241002	140600	43498135	4490	4490	4490	4490	0
349	20241002	140500	43498135	4490	4490	4490	4490	0
350	20241002	140400	43498135	4490	4490	4490	4490	0
351	20241002	140300	43498135	4490	4490	4490	4490	0
352	20241002	140200	43498135	4490	4490	4490	4490	0
353	20241002	140100	43498135	4490	4490	4490	4490	2
354	20241002	140000	43489155	4490	4490	4490	4490	0
355	20241002	135900	43489155	4490	4490	4490	4490	1
356	20241002	135800	43484665	4490	4490	4490	4490	0
357	20241002	135700	43484665	4490	4490	4490	4490	0
358	20241002	135600	43484665	4490	4490	4490	4490	0
359	20241002	135500	43484665	4490	4490	4490	4490	0
360	20241002	135400	43484665	4490	4490	4490	4490	2
361	20241002	135300	43475685	4490	4490	4490	4490	0
362	20241002	135200	43475685	4490	4490	4490	4490	0
363	20241002	135100	43475685	4490	4490	4490	4490	0
364	20241002	135000	43475685	4490	4490	4490	4490	1
365	20241002	134900	43471195	4490	4490	4490	4490	0
366	20241002	134800	43471195	4490	4490	4490	4490	1
367	20241002	134700	43466705	4490	4490	4490	4490	0
368	20241002	134600	43466705	4490	4490	4490	4490	15
369	20241002	134500	43399355	4485	4485	4485	4485	1
370	20241002	134400	43394870	4485	4485	4485	4485	0
371	20241002	134300	43394870	4485	4485	4485	4485	0
372	20241002	134200	43394870	4485	4485	4485	4485	0
373	20241002	134100	43394870	4485	4485	4485	4485	1
374	20241002	134000	43390385	4480	4480	4480	4480	0
375	20241002	133900	43390385	4480	4480	4480	4480	96
376	20241002	133800	42960305	4490	4490	4490	4490	0
377	20241002	133700	42960305	4490	4490	4490	4490	0
378	20241002	133600	42960305	4490	4490	4490	4490	0
379	20241002	133500	42960305	4490	4490	4490	4490	0
380	20241002	133400	42960305	4490	4490	4490	4490	83
381	20241002	133300	42587635	4490	4490	4490	4490	0
382	20241002	133200	42587635	4490	4490	4490	4490	17
383	20241002	133100	42511305	4490	4490	4490	4490	0
384	20241002	133000	42511305	4490	4490	4490	4490	0
385	20241002	132900	42511305	4490	4490	4490	4490	0
386	20241002	132800	42511305	4490	4490	4490	4490	100
387	20241002	132700	42062305	4490	4490	4490	4490	0
388	20241002	132600	42062305	4490	4490	4490	4490	0
389	20241002	132500	42062305	4490	4490	4490	4490	0
390	20241002	132400	42062305	4490	4490	4490	4490	20
391	20241002	132300	41972505	4490	4490	4490	4490	200
392	20241002	132200	41074505	4490	4490	4490	4490	0
393	20241002	132100	41074505	4490	4490	4490	4490	2
394	20241002	132000	41065525	4490	4490	4490	4490	40
395	20241002	131900	40885925	4490	4490	4490	4490	0
396	20241002	131800	40885925	4490	4490	4490	4490	0
397	20241002	131700	40885925	4490	4490	4490	4490	1
398	20241002	131600	40881435	4470	4470	4470	4470	0
399	20241002	131500	40881435	4470	4470	4470	4470	0
400	20241002	131400	40881435	4470	4470	4470	4470	0
401	20241002	131300	40881435	4470	4470	4470	4470	37
402	20241002	131200	40716045	4490	4490	4490	4490	220
403	20241002	131100	39728245	4490	4490	4490	4490	10
404	20241002	131000	39683345	4490	4490	4490	4490	0
405	20241002	130900	39683345	4490	4485	4490	4485	10
406	20241002	130800	39638450	4490	4490	4490	4490	0
407	20241002	130700	39638450	4490	4490	4490	4490	0
408	20241002	130600	39638450	4490	4490	4490	4490	0
409	20241002	130500	39638450	4490	4490	4490	4490	0
410	20241002	130400	39638450	4490	4490	4490	4490	0
411	20241002	130300	39638450	4490	4490	4490	4490	0
412	20241002	130200	39638450	4490	4490	4490	4490	0
413	20241002	130100	39638450	4490	4490	4490	4490	0
414	20241002	130000	39638450	4490	4490	4490	4490	0
415	20241002	125900	39638450	4490	4490	4490	4490	0
416	20241002	125800	39638450	4490	4490	4490	4490	0
417	20241002	125700	39638450	4490	4490	4490	4490	0
418	20241002	125600	39638450	4490	4490	4490	4490	0
419	20241002	125500	39638450	4490	4490	4490	4490	0
420	20241002	125400	39638450	4490	4490	4490	4490	0
421	20241002	125300	39638450	4490	4490	4490	4490	0
422	20241002	125200	39638450	4490	4490	4490	4490	0
423	20241002	125100	39638450	4490	4490	4490	4490	0
424	20241002	125000	39638450	4490	4490	4490	4490	1
425	20241002	124900	39633960	4465	4465	4465	4465	0
426	20241002	124800	39633960	4465	4465	4465	4465	0
427	20241002	124700	39633960	4465	4465	4465	4465	0
428	20241002	124600	39633960	4465	4465	4465	4465	0
429	20241002	124500	39633960	4465	4465	4465	4465	0
430	20241002	124400	39633960	4465	4465	4465	4465	0
431	20241002	124300	39633960	4465	4465	4465	4465	0
432	20241002	124200	39633960	4465	4465	4465	4465	0
433	20241002	124100	39633960	4465	4465	4465	4465	0
434	20241002	124000	39633960	4465	4465	4465	4465	0
435	20241002	123900	39633960	4465	4465	4465	4465	0
436	20241002	123800	39633960	4465	4465	4465	4465	0
437	20241002	123700	39633960	4465	4465	4465	4465	0
438	20241002	123600	39633960	4465	4465	4465	4465	38
439	20241002	123500	39464290	4465	4465	4465	4465	11
440	20241002	123400	39415175	4490	4490	4490	4490	0
441	20241002	123300	39415175	4490	4490	4490	4490	0
442	20241002	123200	39415175	4490	4490	4490	4490	0
443	20241002	123100	39415175	4490	4490	4490	4490	1
444	20241002	123000	39410685	4490	4490	4490	4490	0
445	20241002	122900	39410685	4490	4490	4490	4490	1
446	20241002	122800	39406195	4465	4465	4465	4465	0
447	20241002	122700	39406195	4465	4465	4465	4465	0
448	20241002	122600	39406195	4465	4465	4465	4465	0
449	20241002	122500	39406195	4465	4465	4465	4465	0
450	20241002	122400	39406195	4465	4465	4465	4465	0
451	20241002	122300	39406195	4465	4465	4465	4465	0
452	20241002	122200	39406195	4465	4465	4465	4465	0
453	20241002	122100	39406195	4465	4465	4465	4465	0
454	20241002	122000	39406195	4465	4465	4465	4465	0
455	20241002	121900	39406195	4465	4465	4465	4465	0
456	20241002	121800	39406195	4465	4465	4465	4465	0
457	20241002	121700	39406195	4465	4480	4480	4465	64
458	20241002	121600	39120155	4480	4480	4480	4480	148
459	20241002	121500	38457115	4480	4480	4480	4480	2
460	20241002	121400	38448155	4480	4480	4480	4480	0
461	20241002	121300	38448155	4480	4480	4480	4480	0
462	20241002	121200	38448155	4480	4480	4480	4480	0
463	20241002	121100	38448155	4480	4480	4480	4480	0
464	20241002	121000	38448155	4480	4480	4480	4480	0
465	20241002	120900	38448155	4480	4480	4480	4480	0
466	20241002	120800	38448155	4480	4480	4480	4480	0
467	20241002	120700	38448155	4480	4480	4480	4480	1
468	20241002	120600	38443675	4465	4465	4465	4465	0
469	20241002	120500	38443675	4465	4465	4465	4465	0
470	20241002	120400	38443675	4465	4465	4465	4465	0
471	20241002	120300	38443675	4465	4465	4465	4465	0
472	20241002	120200	38443675	4465	4465	4465	4465	0
473	20241002	120100	38443675	4465	4465	4465	4465	0
474	20241002	120000	38443675	4465	4465	4465	4465	0
475	20241002	115900	38443675	4465	4465	4465	4465	0
476	20241002	115800	38443675	4465	4465	4465	4465	0
477	20241002	115700	38443675	4465	4465	4465	4465	0
478	20241002	115600	38443675	4465	4465	4465	4465	0
479	20241002	115500	38443675	4465	4465	4465	4465	1
480	20241002	115400	38439210	4480	4480	4480	4480	0
481	20241002	115300	38439210	4480	4480	4480	4480	0
482	20241002	115200	38439210	4480	4480	4480	4480	0
483	20241002	115100	38439210	4480	4480	4480	4480	0
484	20241002	115000	38439210	4480	4480	4480	4480	0
485	20241002	114900	38439210	4480	4480	4480	4480	0
486	20241002	114800	38439210	4480	4480	4480	4480	0
487	20241002	114700	38439210	4480	4480	4480	4480	0
488	20241002	114600	38439210	4480	4480	4480	4480	2
489	20241002	114500	38430250	4480	4480	4480	4480	0
490	20241002	114400	38430250	4480	4480	4480	4480	2
491	20241002	114300	38421290	4480	4480	4480	4480	0
492	20241002	114200	38421290	4480	4480	4480	4480	0
493	20241002	114100	38421290	4480	4480	4480	4480	0
494	20241002	114000	38421290	4480	4480	4480	4480	0
495	20241002	113900	38421290	4480	4480	4480	4480	0
496	20241002	113800	38421290	4480	4480	4480	4480	0
497	20241002	113700	38421290	4480	4480	4480	4480	29
498	20241002	113600	38291370	4475	4475	4475	4475	34
499	20241002	113500	38139220	4475	4475	4475	4475	23
500	20241002	113400	38036295	4460	4460	4460	4460	0
501	20241002	113300	38036295	4460	4460	4460	4460	0
502	20241002	113200	38036295	4460	4460	4460	4460	0
503	20241002	113100	38036295	4460	4460	4460	4460	0
504	20241002	113000	38036295	4460	4460	4460	4460	0
505	20241002	112900	38036295	4460	4460	4460	4460	0
506	20241002	112800	38036295	4460	4460	4460	4460	0
507	20241002	112700	38036295	4460	4475	4475	4460	4
508	20241002	112600	38018415	4480	4480	4480	4480	0
509	20241002	112500	38018415	4480	4480	4480	4480	0
510	20241002	112400	38018415	4480	4480	4480	4480	0
511	20241002	112300	38018415	4480	4470	4480	4470	814
512	20241002	112200	34379735	4480	4480	4480	4480	0
513	20241002	112100	34379735	4480	4480	4480	4480	0
514	20241002	112000	34379735	4480	4480	4480	4480	0
515	20241002	111900	34379735	4480	4480	4480	4480	0
516	20241002	111800	34379735	4480	4480	4480	4480	8
517	20241002	111700	34343895	4480	4480	4480	4480	0
518	20241002	111600	34343895	4480	4480	4480	4480	1
519	20241002	111500	34339415	4470	4470	4470	4470	0
520	20241002	111400	34339415	4470	4470	4470	4470	0
521	20241002	111300	34339415	4470	4470	4470	4470	0
522	20241002	111200	34339415	4470	4470	4470	4470	0
523	20241002	111100	34339415	4470	4470	4470	4470	0
524	20241002	111000	34339415	4470	4470	4470	4470	0
525	20241002	110900	34339415	4470	4470	4470	4470	203
526	20241002	110800	33432005	4470	4470	4470	4470	0
527	20241002	110700	33432005	4470	4470	4470	4470	0
528	20241002	110600	33432005	4470	4470	4470	4470	0
529	20241002	110500	33432005	4470	4470	4470	4470	0
530	20241002	110400	33432005	4470	4470	4470	4470	0
531	20241002	110300	33432005	4470	4470	4470	4470	0
532	20241002	110200	33432005	4470	4470	4470	4470	0
533	20241002	110100	33432005	4470	4470	4470	4470	0
534	20241002	110000	33432005	4470	4470	4470	4470	0
535	20241002	105900	33432005	4470	4470	4470	4470	0
536	20241002	105800	33432005	4470	4470	4470	4470	0
537	20241002	105700	33432005	4470	4470	4470	4470	0
538	20241002	105600	33432005	4470	4470	4470	4470	2
539	20241002	105500	33423065	4490	4490	4490	4490	8
540	20241002	105400	33387145	4490	4490	4490	4490	1
541	20241002	105300	33382655	4470	4470	4470	4470	0
542	20241002	105200	33382655	4470	4470	4470	4470	40
543	20241002	105100	33203855	4490	4490	4490	4490	0
544	20241002	105000	33203855	4490	4490	4490	4490	0
545	20241002	104900	33203855	4490	4490	4490	4490	0
546	20241002	104800	33203855	4490	4490	4490	4490	0
547	20241002	104700	33203855	4490	4490	4490	4490	0
548	20241002	104600	33203855	4490	4490	4490	4490	0
549	20241002	104500	33203855	4490	4490	4490	4490	0
550	20241002	104400	33203855	4490	4490	4490	4490	0
551	20241002	104300	33203855	4490	4490	4490	4490	0
552	20241002	104200	33203855	4490	4490	4490	4490	0
553	20241002	104100	33203855	4490	4490	4490	4490	5
554	20241002	104000	33181405	4490	4490	4490	4490	0
555	20241002	103900	33181405	4490	4490	4490	4490	5
556	20241002	103800	33158955	4490	4490	4490	4490	0
557	20241002	103700	33158955	4490	4490	4490	4490	0
558	20241002	103600	33158955	4490	4480	4490	4480	200
559	20241002	103500	32262335	4480	4480	4480	4480	0
560	20241002	103400	32262335	4480	4480	4480	4480	0
561	20241002	103300	32262335	4480	4480	4480	4480	0
562	20241002	103200	32262335	4480	4480	4480	4480	0
563	20241002	103100	32262335	4480	4480	4480	4480	1
564	20241002	103000	32257855	4470	4470	4470	4470	232
565	20241002	102900	31220815	4460	4460	4460	4460	0
566	20241002	102800	31220815	4460	4460	4460	4460	0
567	20241002	102700	31220815	4460	4460	4460	4460	0
568	20241002	102600	31220815	4460	4460	4460	4460	0
569	20241002	102500	31220815	4460	4460	4460	4460	734
570	20241002	102400	27947175	4435	4435	4435	4435	0
571	20241002	102300	27947175	4435	4435	4435	4435	0
572	20241002	102200	27947175	4435	4445	4445	4435	1369
573	20241002	102100	21868520	4450	4455	4455	4450	357
574	20241002	102000	20279430	4455	4455	4455	4455	26
575	20241002	101900	20163600	4460	4460	4460	4460	0
576	20241002	101800	20163600	4460	4460	4460	4460	1000
577	20241002	101700	15703600	4460	4460	4460	4460	0
578	20241002	101600	15703600	4460	4460	4460	4460	0
579	20241002	101500	15703600	4460	4455	4460	4455	111
580	20241002	101400	15209045	4460	4460	4460	4460	1
581	20241002	101300	15204585	4460	4460	4460	4460	10
582	20241002	101200	15159985	4460	4460	4460	4460	10
583	20241002	101100	15115385	4460	4460	4460	4460	0
584	20241002	101000	15115385	4460	4460	4460	4460	0
585	20241002	100900	15115385	4460	4460	4460	4460	0
586	20241002	100800	15115385	4460	4460	4460	4460	1
587	20241002	100700	15110925	4460	4460	4460	4460	1
588	20241002	100600	15106465	4460	4460	4460	4460	2
589	20241002	100500	15097545	4460	4460	4460	4460	1
590	20241002	100400	15093085	4460	4460	4460	4460	0
591	20241002	100300	15093085	4460	4460	4460	4460	0
592	20241002	100200	15093085	4460	4460	4460	4460	20
593	20241002	100100	15003885	4460	4460	4460	4460	4
594	20241002	100000	14986045	4460	4460	4460	4460	3
595	20241002	095900	14972665	4460	4460	4460	4460	0
596	20241002	095800	14972665	4460	4460	4460	4460	3
597	20241002	095700	14959285	4450	4450	4450	4450	0
598	20241002	095600	14959285	4450	4450	4450	4450	126
599	20241002	095500	14398585	4450	4450	4450	4450	100
600	20241002	095400	13953585	4450	4450	4450	4450	0
601	20241002	095300	13953585	4450	4450	4450	4450	0
602	20241002	095200	13953585	4450	4450	4450	4450	0
603	20241002	095100	13953585	4450	4450	4450	4450	0
604	20241002	095000	13953585	4450	4450	4450	4450	0
605	20241002	094900	13953585	4450	4450	4450	4450	1
606	20241002	094800	13949135	4460	4460	4460	4460	0
607	20241002	094700	13949135	4460	4460	4460	4460	44
608	20241002	094600	13752895	4465	4465	4465	4450	34
609	20241002	094500	13601475	4465	4465	4465	4465	0
610	20241002	094400	13601475	4465	4470	4470	4465	6
611	20241002	094300	13574665	4480	4480	4480	4480	0
612	20241002	094200	13574665	4480	4480	4480	4480	0
613	20241002	094100	13574665	4480	4480	4480	4480	0
614	20241002	094000	13574665	4480	4480	4480	4480	0
615	20241002	093900	13574665	4480	4480	4480	4480	6
616	20241002	093800	13547785	4480	4480	4480	4480	0
617	20241002	093700	13547785	4480	4480	4480	4480	20
618	20241002	093600	13458185	4480	4480	4480	4480	0
619	20241002	093500	13458185	4480	4480	4480	4480	1
620	20241002	093400	13453705	4445	4445	4445	4445	0
621	20241002	093300	13453705	4445	4445	4445	4445	0
622	20241002	093200	13453705	4445	4475	4475	4445	220
623	20241002	093100	12474970	4485	4485	4485	4485	0
624	20241002	093000	12474970	4485	4485	4485	4485	0
625	20241002	092900	12474970	4485	4485	4485	4485	1
626	20241002	092800	12470485	4485	4485	4485	4485	0
627	20241002	092700	12470485	4485	4475	4485	4475	119
628	20241002	092600	11937230	4450	4450	4450	4450	100
629	20241002	092500	11492230	4450	4450	4450	4450	47
630	20241002	092400	11283080	4450	4450	4450	4450	253
631	20241002	092300	10157230	4450	4450	4450	4450	0
632	20241002	092200	10157230	4450	4455	4455	4450	465
633	20241002	092100	8086745	4455	4460	4460	4455	244
634	20241002	092000	6998720	4460	4460	4460	4460	0
635	20241002	091900	6998720	4460	4460	4460	4460	209
636	20241002	091800	6066580	4460	4465	4465	4460	183
637	20241002	091700	5250395	4465	4465	4465	4465	0
638	20241002	091600	5250395	4465	4465	4465	4465	0
639	20241002	091500	5250395	4465	4465	4465	4465	0
640	20241002	091400	5250395	4465	4465	4465	4465	100
641	20241002	091300	4803895	4465	4460	4465	4455	758
642	20241002	091200	1424060	4460	4460	4460	4460	54
643	20241002	091100	1183220	4460	4460	4460	4460	16
644	20241002	091000	1111860	4470	4480	4480	4460	94
645	20241002	090900	691070	4530	4530	4530	4530	0
646	20241002	090800	691070	4530	4530	4530	4530	0
647	20241002	090700	691070	4530	4530	4530	4530	0
648	20241002	090600	691070	4530	4530	4530	4530	0
649	20241002	090500	691070	4530	4530	4530	4530	5
650	20241002	090400	668420	4540	4540	4540	4540	1
651	20241002	090300	663880	4490	4490	4490	4490	5
652	20241002	090200	641430	4495	4495	4495	4495	4
653	20241002	090100	623450	4500	4520	4520	4500	10
654	20241002	090000	578380	4540	4555	4555	4540	127