KissMeData/043650/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192800	133432590	4815	4815	4815	4815	121
3	20241011	192700	133432590	4815	4815	4815	4815	0
4	20241011	192600	133432590	4815	4815	4815	4815	0
5	20241011	192500	133432590	4815	4815	4815	4815	0
6	20241011	192400	133432590	4815	4815	4815	4815	0
7	20241011	192300	133432590	4815	4815	4815	4815	0
8	20241011	192200	133432590	4815	4815	4815	4815	0
9	20241011	192100	133432590	4815	4815	4815	4815	0
10	20241011	192000	133432590	4815	4815	4815	4815	0
11	20241011	191900	133432590	4815	4815	4815	4815	0
12	20241011	191800	133432590	4815	4815	4815	4815	0
13	20241011	191700	133432590	4815	4815	4815	4815	0
14	20241011	191600	133432590	4815	4815	4815	4815	0
15	20241011	191500	133432590	4815	4815	4815	4815	0
16	20241011	191400	133432590	4815	4815	4815	4815	0
17	20241011	191300	133432590	4815	4815	4815	4815	0
18	20241011	191200	133432590	4815	4815	4815	4815	0
19	20241011	191100	133432590	4815	4815	4815	4815	0
20	20241011	191000	133432590	4815	4815	4815	4815	0
21	20241011	190900	133432590	4815	4815	4815	4815	0
22	20241011	190800	133432590	4815	4815	4815	4815	0
23	20241011	190700	133432590	4815	4815	4815	4815	0
24	20241011	190600	133432590	4815	4815	4815	4815	0
25	20241011	190500	133432590	4815	4815	4815	4815	0
26	20241011	190400	133432590	4815	4815	4815	4815	0
27	20241011	190300	133432590	4815	4815	4815	4815	0
28	20241011	190200	133432590	4815	4815	4815	4815	0
29	20241011	190100	133432590	4815	4815	4815	4815	0
30	20241011	190000	133432590	4815	4815	4815	4815	0
31	20241011	185900	133432590	4815	4815	4815	4815	0
32	20241011	185800	133432590	4815	4815	4815	4815	121
33	20241011	185700	133432590	4815	4815	4815	4815	0
34	20241011	185600	133432590	4815	4815	4815	4815	0
35	20241011	185500	133432590	4815	4815	4815	4815	0
36	20241011	185400	133432590	4815	4815	4815	4815	0
37	20241011	185300	133432590	4815	4815	4815	4815	0
38	20241011	185200	133432590	4815	4815	4815	4815	0
39	20241011	185100	133432590	4815	4815	4815	4815	0
40	20241011	185000	133432590	4815	4815	4815	4815	0
41	20241011	184900	133432590	4815	4815	4815	4815	0
42	20241011	184800	133432590	4815	4815	4815	4815	0
43	20241011	184700	133432590	4815	4815	4815	4815	0
44	20241011	184600	133432590	4815	4815	4815	4815	0
45	20241011	184500	133432590	4815	4815	4815	4815	0
46	20241011	184400	133432590	4815	4815	4815	4815	0
47	20241011	184300	133432590	4815	4815	4815	4815	0
48	20241011	184200	133432590	4815	4815	4815	4815	0
49	20241011	184100	133432590	4815	4815	4815	4815	0
50	20241011	184000	133432590	4815	4815	4815	4815	0
51	20241011	183900	133432590	4815	4815	4815	4815	0
52	20241011	183800	133432590	4815	4815	4815	4815	0
53	20241011	183700	133432590	4815	4815	4815	4815	0
54	20241011	183600	133432590	4815	4815	4815	4815	0
55	20241011	183500	133432590	4815	4815	4815	4815	0
56	20241011	183400	133432590	4815	4815	4815	4815	0
57	20241011	183300	133432590	4815	4815	4815	4815	0
58	20241011	183200	133432590	4815	4815	4815	4815	0
59	20241011	183100	133432590	4815	4815	4815	4815	0
60	20241011	183000	133432590	4815	4815	4815	4815	0
61	20241011	182900	133432590	4815	4815	4815	4815	0
62	20241011	182800	133432590	4815	4815	4815	4815	121
63	20241011	182700	133432590	4815	4815	4815	4815	0
64	20241011	182600	133432590	4815	4815	4815	4815	0
65	20241011	182500	133432590	4815	4815	4815	4815	0
66	20241011	182400	133432590	4815	4815	4815	4815	0
67	20241011	182300	133432590	4815	4815	4815	4815	0
68	20241011	182200	133432590	4815	4815	4815	4815	0
69	20241011	182100	133432590	4815	4815	4815	4815	0
70	20241011	182000	133432590	4815	4815	4815	4815	0
71	20241011	181900	133432590	4815	4815	4815	4815	0
72	20241011	181800	133432590	4815	4815	4815	4815	0
73	20241011	181700	133432590	4815	4815	4815	4815	0
74	20241011	181600	133432590	4815	4815	4815	4815	0
75	20241011	181500	133432590	4815	4815	4815	4815	0
76	20241011	181400	133432590	4815	4815	4815	4815	0
77	20241011	181300	133432590	4815	4815	4815	4815	0
78	20241011	181200	133432590	4815	4815	4815	4815	0
79	20241011	181100	133432590	4815	4815	4815	4815	0
80	20241011	181000	133432590	4815	4815	4815	4815	0
81	20241011	180900	133432590	4815	4815	4815	4815	0
82	20241011	180800	133432590	4815	4815	4815	4815	0
83	20241011	180700	133432590	4815	4815	4815	4815	0
84	20241011	180600	133432590	4815	4815	4815	4815	0
85	20241011	180500	133432590	4815	4815	4815	4815	0
86	20241011	180400	133432590	4815	4815	4815	4815	0
87	20241011	180300	133432590	4815	4815	4815	4815	0
88	20241011	180200	133432590	4815	4815	4815	4815	0
89	20241011	180100	133432590	4815	4815	4815	4815	0
90	20241011	180000	133432590	4815	4815	4815	4815	0
91	20241011	175900	133432590	4815	4815	4815	4815	0
92	20241011	175800	133432590	4815	4815	4815	4815	121
93	20241011	175700	133432590	4815	4815	4815	4815	0
94	20241011	175600	133432590	4815	4815	4815	4815	0
95	20241011	175500	133432590	4815	4815	4815	4815	0
96	20241011	175400	133432590	4815	4815	4815	4815	0
97	20241011	175300	133432590	4815	4815	4815	4815	0
98	20241011	175200	133432590	4815	4815	4815	4815	0
99	20241011	175100	133432590	4815	4815	4815	4815	0
100	20241011	175000	133432590	4815	4815	4815	4815	0
101	20241011	174900	133432590	4815	4815	4815	4815	0
102	20241011	174800	133432590	4815	4815	4815	4815	0
103	20241011	174700	133432590	4815	4815	4815	4815	0
104	20241011	174600	133432590	4815	4815	4815	4815	0
105	20241011	174500	133432590	4815	4815	4815	4815	0
106	20241011	174400	133432590	4815	4815	4815	4815	0
107	20241011	174300	133432590	4815	4815	4815	4815	0
108	20241011	174200	133432590	4815	4815	4815	4815	0
109	20241011	174100	133432590	4815	4815	4815	4815	0
110	20241011	174000	133432590	4815	4815	4815	4815	0
111	20241011	173900	133432590	4815	4815	4815	4815	0
112	20241011	173800	133432590	4815	4815	4815	4815	0
113	20241011	173700	133432590	4815	4815	4815	4815	0
114	20241011	173600	133432590	4815	4815	4815	4815	0
115	20241011	173500	133432590	4815	4815	4815	4815	0
116	20241011	173400	133432590	4815	4815	4815	4815	0
117	20241011	173300	133432590	4815	4815	4815	4815	0
118	20241011	173200	133432590	4815	4815	4815	4815	0
119	20241011	173100	133432590	4815	4815	4815	4815	0
120	20241011	173000	133432590	4815	4815	4815	4815	0
121	20241011	172900	133432590	4815	4815	4815	4815	0
122	20241011	172800	133432590	4815	4815	4815	4815	121
123	20241011	172700	133432590	4815	4815	4815	4815	0
124	20241011	172600	133432590	4815	4815	4815	4815	0
125	20241011	172500	133432590	4815	4815	4815	4815	0
126	20241011	172400	133432590	4815	4815	4815	4815	0
127	20241011	172300	133432590	4815	4815	4815	4815	0
128	20241011	172200	133432590	4815	4815	4815	4815	0
129	20241011	172100	133432590	4815	4815	4815	4815	0
130	20241011	172000	133432590	4815	4815	4815	4815	0
131	20241011	171900	133432590	4815	4815	4815	4815	0
132	20241011	171800	133432590	4815	4815	4815	4815	0
133	20241011	171700	133432590	4815	4815	4815	4815	0
134	20241011	171600	133432590	4815	4815	4815	4815	0
135	20241011	171500	133432590	4815	4815	4815	4815	0
136	20241011	171400	133432590	4815	4815	4815	4815	0
137	20241011	171300	133432590	4815	4815	4815	4815	0
138	20241011	171200	133432590	4815	4815	4815	4815	0
139	20241011	171100	133432590	4815	4815	4815	4815	0
140	20241011	171000	133432590	4815	4815	4815	4815	0
141	20241011	170900	133432590	4815	4815	4815	4815	0
142	20241011	170800	133432590	4815	4815	4815	4815	0
143	20241011	170700	133432590	4815	4815	4815	4815	0
144	20241011	170600	133432590	4815	4815	4815	4815	0
145	20241011	170500	133432590	4815	4815	4815	4815	0
146	20241011	170400	133432590	4815	4815	4815	4815	0
147	20241011	170300	133432590	4815	4815	4815	4815	0
148	20241011	170200	133432590	4815	4815	4815	4815	0
149	20241011	170100	133432590	4815	4815	4815	4815	0
150	20241011	170000	133432590	4815	4815	4815	4815	0
151	20241011	165900	133432590	4815	4815	4815	4815	0
152	20241011	165800	133432590	4815	4815	4815	4815	121
153	20241011	165700	133432590	4815	4815	4815	4815	0
154	20241011	165600	133432590	4815	4815	4815	4815	0
155	20241011	165500	133432590	4815	4815	4815	4815	0
156	20241011	165400	133432590	4815	4815	4815	4815	0
157	20241011	165300	133432590	4815	4815	4815	4815	0
158	20241011	165200	133432590	4815	4815	4815	4815	0
159	20241011	165100	133432590	4815	4815	4815	4815	0
160	20241011	165000	133432590	4815	4815	4815	4815	0
161	20241011	164900	133432590	4815	4815	4815	4815	0
162	20241011	164800	133432590	4815	4815	4815	4815	0
163	20241011	164700	133432590	4815	4815	4815	4815	0
164	20241011	164600	133432590	4815	4815	4815	4815	0
165	20241011	164500	133432590	4815	4815	4815	4815	0
166	20241011	164400	133432590	4815	4815	4815	4815	0
167	20241011	164300	133432590	4815	4815	4815	4815	0
168	20241011	164200	133432590	4815	4815	4815	4815	0
169	20241011	164100	133432590	4815	4815	4815	4815	0
170	20241011	164000	133432590	4815	4815	4815	4815	0
171	20241011	163900	133432590	4815	4815	4815	4815	0
172	20241011	163800	133432590	4815	4815	4815	4815	0
173	20241011	163700	133432590	4815	4815	4815	4815	0
174	20241011	163600	133432590	4815	4815	4815	4815	0
175	20241011	163500	133432590	4815	4815	4815	4815	0
176	20241011	163400	133432590	4815	4815	4815	4815	0
177	20241011	163300	133432590	4815	4815	4815	4815	0
178	20241011	163200	133432590	4815	4815	4815	4815	0
179	20241011	163100	133432590	4815	4815	4815	4815	0
180	20241011	163000	133432590	4815	4815	4815	4815	0
181	20241011	162900	133432590	4815	4815	4815	4815	0
182	20241011	162800	133432590	4815	4815	4815	4815	121
183	20241011	162700	133432590	4815	4815	4815	4815	0
184	20241011	162600	133432590	4815	4815	4815	4815	0
185	20241011	162500	133432590	4815	4815	4815	4815	0
186	20241011	162400	133432590	4815	4815	4815	4815	0
187	20241011	162300	133432590	4815	4815	4815	4815	0
188	20241011	162200	133432590	4815	4815	4815	4815	0
189	20241011	162100	133432590	4815	4815	4815	4815	0
190	20241011	162000	133432590	4815	4815	4815	4815	0
191	20241011	161900	133432590	4815	4815	4815	4815	0
192	20241011	161800	133432590	4815	4815	4815	4815	0
193	20241011	161700	133432590	4815	4815	4815	4815	0
194	20241011	161600	133432590	4815	4815	4815	4815	0
195	20241011	161500	133432590	4815	4815	4815	4815	0
196	20241011	161400	133432590	4815	4815	4815	4815	0
197	20241011	161300	133432590	4815	4815	4815	4815	0
198	20241011	161200	133432590	4815	4815	4815	4815	0
199	20241011	161100	133432590	4815	4815	4815	4815	0
200	20241011	161000	133432590	4815	4815	4815	4815	0
201	20241011	160900	133432590	4815	4815	4815	4815	0
202	20241011	160800	133432590	4815	4815	4815	4815	0
203	20241011	160700	133432590	4815	4815	4815	4815	0
204	20241011	160600	133432590	4815	4815	4815	4815	0
205	20241011	160500	133432590	4815	4815	4815	4815	0
206	20241011	160400	133432590	4815	4815	4815	4815	0
207	20241011	160300	133432590	4815	4815	4815	4815	0
208	20241011	160200	133432590	4815	4815	4815	4815	0
209	20241011	160100	133432590	4815	4815	4815	4815	0
210	20241011	160000	133432590	4815	4815	4815	4815	0
211	20241011	155900	133432590	4815	4815	4815	4815	0
212	20241011	155800	133432590	4815	4815	4815	4815	121
213	20241011	155700	133432590	4815	4815	4815	4815	0
214	20241011	155600	133432590	4815	4815	4815	4815	0
215	20241011	155500	133432590	4815	4815	4815	4815	0
216	20241011	155400	133432590	4815	4815	4815	4815	0
217	20241011	155300	133432590	4815	4815	4815	4815	0
218	20241011	155200	133432590	4815	4815	4815	4815	0
219	20241011	155100	133432590	4815	4815	4815	4815	0
220	20241011	155000	133432590	4815	4815	4815	4815	0
221	20241011	154900	133432590	4815	4815	4815	4815	0
222	20241011	154800	133432590	4815	4815	4815	4815	0
223	20241011	154700	133432590	4815	4815	4815	4815	0
224	20241011	154600	133432590	4815	4815	4815	4815	0
225	20241011	154500	133432590	4815	4815	4815	4815	0
226	20241011	154400	133432590	4815	4815	4815	4815	0
227	20241011	154300	133432590	4815	4815	4815	4815	0
228	20241011	154200	133432590	4815	4815	4815	4815	0
229	20241011	154100	133432590	4815	4815	4815	4815	0
230	20241011	154000	133432590	4815	4815	4815	4815	0
231	20241011	153900	133432590	4815	4815	4815	4815	0
232	20241011	153800	133432590	4815	4815	4815	4815	0
233	20241011	153700	133432590	4815	4815	4815	4815	0
234	20241011	153600	133432590	4815	4815	4815	4815	0
235	20241011	153500	133432590	4815	4815	4815	4815	0
236	20241011	153400	133432590	4815	4815	4815	4815	0
237	20241011	153300	133432590	4815	4815	4815	4815	0
238	20241011	153200	133432590	4815	4815	4815	4815	0
239	20241011	153100	133432590	4815	4815	4815	4815	0
240	20241011	153000	133432590	4815	4815	4815	4815	121
241	20241011	152900	132849975	4820	4820	4820	4820	0
242	20241011	152800	132849975	4820	4820	4820	4820	0
243	20241011	152700	132849975	4820	4820	4820	4820	0
244	20241011	152600	132849975	4820	4820	4820	4820	0
245	20241011	152500	132849975	4820	4820	4820	4820	0
246	20241011	152400	132849975	4820	4820	4820	4820	0
247	20241011	152300	132849975	4820	4820	4820	4820	0
248	20241011	152200	132849975	4820	4820	4820	4820	0
249	20241011	152100	132849975	4820	4820	4820	4820	0
250	20241011	152000	132849975	4820	4820	4820	4820	0
251	20241011	151900	132849975	4820	4820	4820	4820	11
252	20241011	151800	132796955	4815	4815	4815	4815	50
253	20241011	151700	132556205	4820	4820	4820	4820	0
254	20241011	151600	132556205	4820	4820	4820	4820	1
255	20241011	151500	132551385	4820	4820	4820	4820	11
256	20241011	151400	132498365	4815	4815	4815	4815	0
257	20241011	151300	132498365	4815	4815	4815	4815	8
258	20241011	151200	132459845	4815	4815	4815	4815	0
259	20241011	151100	132459845	4815	4815	4815	4815	4
260	20241011	151000	132440585	4810	4820	4820	4810	1765
261	20241011	150900	123950885	4820	4820	4820	4820	21
262	20241011	150800	123849665	4820	4820	4820	4820	0
263	20241011	150700	123849665	4820	4820	4820	4820	0
264	20241011	150600	123849665	4820	4820	4820	4820	2
265	20241011	150500	123840025	4820	4820	4820	4820	0
266	20241011	150400	123840025	4820	4820	4820	4820	0
267	20241011	150300	123840025	4820	4820	4820	4820	0
268	20241011	150200	123840025	4820	4820	4820	4820	0
269	20241011	150100	123840025	4820	4820	4820	4820	0
270	20241011	150000	123840025	4820	4820	4820	4820	0
271	20241011	145900	123840025	4820	4820	4820	4820	0
272	20241011	145800	123840025	4820	4810	4820	4810	2
273	20241011	145700	123830395	4815	4815	4815	4815	2
274	20241011	145600	123820765	4815	4815	4815	4815	623
275	20241011	145500	120821020	4820	4820	4820	4820	0
276	20241011	145400	120821020	4820	4820	4820	4820	1
277	20241011	145300	120816200	4820	4820	4820	4820	20
278	20241011	145200	120719800	4820	4820	4820	4820	11
279	20241011	145100	120666780	4820	4820	4820	4820	0
280	20241011	145000	120666780	4820	4820	4820	4820	0
281	20241011	144900	120666780	4820	4820	4820	4820	0
282	20241011	144800	120666780	4820	4820	4820	4820	0
283	20241011	144700	120666780	4820	4820	4820	4820	0
284	20241011	144600	120666780	4820	4820	4820	4820	0
285	20241011	144500	120666780	4820	4820	4820	4820	83
286	20241011	144400	120266720	4820	4820	4820	4820	105
287	20241011	144300	119760620	4820	4820	4820	4820	334
288	20241011	144200	118150740	4820	4820	4820	4820	400
289	20241011	144100	116222740	4820	4820	4820	4820	280
290	20241011	144000	114873140	4820	4820	4820	4820	0
291	20241011	143900	114873140	4820	4820	4820	4820	900
292	20241011	143800	110535140	4820	4820	4820	4820	0
293	20241011	143700	110535140	4820	4820	4820	4820	0
294	20241011	143600	110535140	4820	4820	4820	4820	1502
295	20241011	143500	103295500	4820	4820	4820	4820	302
296	20241011	143400	101839860	4820	4820	4820	4820	0
297	20241011	143300	101839860	4820	4820	4820	4820	499
298	20241011	143200	99434680	4825	4825	4825	4825	10
299	20241011	143100	99386430	4825	4825	4825	4825	500
300	20241011	143000	96973930	4820	4820	4820	4820	0
301	20241011	142900	96973930	4820	4820	4820	4820	0
302	20241011	142800	96973930	4820	4820	4820	4820	648
303	20241011	142700	93850570	4820	4820	4820	4820	1188
304	20241011	142600	88124410	4820	4825	4825	4820	401
305	20241011	142500	86191085	4825	4825	4825	4825	321
306	20241011	142400	84642260	4820	4820	4820	4820	0
307	20241011	142300	84642260	4820	4820	4820	4820	100
308	20241011	142200	84160260	4815	4815	4815	4815	0
309	20241011	142100	84160260	4815	4815	4815	4815	232
310	20241011	142000	83043180	4815	4815	4815	4815	315
311	20241011	141900	81526455	4820	4820	4820	4820	1589
312	20241011	141800	73867475	4820	4825	4825	4820	664
313	20241011	141700	70665075	4825	4825	4825	4825	0
314	20241011	141600	70665075	4825	4825	4825	4825	0
315	20241011	141500	70665075	4825	4825	4825	4825	0
316	20241011	141400	70665075	4825	4825	4825	4825	0
317	20241011	141300	70665075	4825	4825	4825	4825	3
318	20241011	141200	70650600	4825	4825	4825	4825	100
319	20241011	141100	70168100	4825	4825	4825	4825	0
320	20241011	141000	70168100	4825	4825	4825	4825	280
321	20241011	140900	68817100	4830	4830	4830	4830	0
322	20241011	140800	68817100	4830	4830	4830	4830	0
323	20241011	140700	68817100	4830	4830	4830	4830	0
324	20241011	140600	68817100	4830	4830	4830	4830	1
325	20241011	140500	68812270	4830	4830	4830	4830	0
326	20241011	140400	68812270	4830	4830	4830	4830	0
327	20241011	140300	68812270	4830	4830	4830	4830	0
328	20241011	140200	68812270	4830	4830	4830	4830	0
329	20241011	140100	68812270	4830	4830	4830	4830	1
330	20241011	140000	68807440	4825	4825	4825	4825	680
331	20241011	135900	65526440	4835	4835	4835	4835	0
332	20241011	135800	65526440	4835	4835	4835	4835	0
333	20241011	135700	65526440	4835	4835	4835	4835	101
334	20241011	135600	65038105	4830	4830	4830	4830	0
335	20241011	135500	65038105	4830	4830	4830	4830	100
336	20241011	135400	64555105	4825	4825	4825	4825	100
337	20241011	135300	64072605	4835	4835	4835	4835	100
338	20241011	135200	63589105	4835	4835	4835	4835	0
339	20241011	135100	63589105	4835	4835	4835	4835	0
340	20241011	135000	63589105	4835	4835	4835	4835	5
341	20241011	134900	63564930	4825	4825	4825	4825	0
342	20241011	134800	63564930	4825	4825	4825	4825	0
343	20241011	134700	63564930	4825	4825	4825	4825	100
344	20241011	134600	63082430	4830	4830	4830	4830	0
345	20241011	134500	63082430	4830	4830	4830	4830	0
346	20241011	134400	63082430	4830	4830	4830	4830	201
347	20241011	134300	62111600	4840	4840	4840	4840	0
348	20241011	134200	62111600	4840	4840	4840	4840	0
349	20241011	134100	62111600	4840	4840	4840	4840	0
350	20241011	134000	62111600	4840	4840	4840	4840	0
351	20241011	133900	62111600	4840	4840	4840	4840	0
352	20241011	133800	62111600	4840	4840	4840	4830	23
353	20241011	133700	62000330	4840	4840	4840	4840	63
354	20241011	133600	61695410	4840	4840	4840	4840	0
355	20241011	133500	61695410	4840	4840	4840	4840	0
356	20241011	133400	61695410	4840	4830	4840	4830	7
357	20241011	133300	61661585	4835	4835	4835	4835	19
358	20241011	133200	61569720	4840	4840	4840	4840	6
359	20241011	133100	61540680	4835	4835	4835	4835	107
360	20241011	133000	61023335	4830	4830	4830	4830	10
361	20241011	132900	60975035	4825	4830	4830	4825	93
362	20241011	132800	60526130	4830	4830	4830	4830	0
363	20241011	132700	60526130	4830	4830	4830	4830	0
364	20241011	132600	60526130	4830	4830	4830	4830	0
365	20241011	132500	60526130	4830	4830	4830	4830	150
366	20241011	132400	59801630	4840	4840	4840	4840	0
367	20241011	132300	59801630	4840	4835	4840	4835	8
368	20241011	132200	59762925	4835	4835	4835	4835	0
369	20241011	132100	59762925	4835	4830	4835	4830	72
370	20241011	132000	59415160	4835	4835	4835	4835	0
371	20241011	131900	59415160	4835	4835	4835	4835	0
372	20241011	131800	59415160	4835	4835	4835	4835	0
373	20241011	131700	59415160	4835	4835	4835	4835	0
374	20241011	131600	59415160	4835	4835	4835	4835	0
375	20241011	131500	59415160	4835	4835	4835	4835	0
376	20241011	131400	59415160	4835	4835	4835	4835	1
377	20241011	131300	59410325	4830	4830	4830	4830	0
378	20241011	131200	59410325	4830	4830	4830	4830	0
379	20241011	131100	59410325	4830	4830	4830	4830	282
380	20241011	131000	58048265	4840	4840	4840	4840	0
381	20241011	130900	58048265	4840	4840	4840	4840	0
382	20241011	130800	58048265	4840	4840	4840	4840	0
383	20241011	130700	58048265	4840	4840	4840	4840	0
384	20241011	130600	58048265	4840	4840	4840	4840	0
385	20241011	130500	58048265	4840	4840	4840	4840	0
386	20241011	130400	58048265	4840	4840	4840	4840	0
387	20241011	130300	58048265	4840	4835	4840	4835	52
388	20241011	130200	57796840	4830	4830	4830	4830	46
389	20241011	130100	57574660	4835	4835	4835	4835	0
390	20241011	130000	57574660	4835	4835	4835	4835	1
391	20241011	125900	57569825	4830	4835	4835	4830	19
392	20241011	125800	57477965	4835	4835	4835	4835	0
393	20241011	125700	57477965	4835	4835	4835	4835	0
394	20241011	125600	57477965	4835	4835	4835	4835	0
395	20241011	125500	57477965	4835	4835	4835	4835	0
396	20241011	125400	57477965	4835	4835	4835	4835	0
397	20241011	125300	57477965	4835	4835	4835	4835	0
398	20241011	125200	57477965	4835	4835	4835	4835	0
399	20241011	125100	57477965	4835	4835	4835	4835	36
400	20241011	125000	57303905	4835	4835	4835	4835	61
401	20241011	124900	57008970	4835	4835	4835	4835	0
402	20241011	124800	57008970	4835	4835	4835	4835	0
403	20241011	124700	57008970	4835	4835	4835	4835	0
404	20241011	124600	57008970	4835	4835	4835	4835	0
405	20241011	124500	57008970	4835	4835	4835	4835	0
406	20241011	124400	57008970	4835	4835	4835	4835	0
407	20241011	124300	57008970	4835	4835	4835	4835	5
408	20241011	124200	56984795	4835	4835	4835	4835	0
409	20241011	124100	56984795	4835	4835	4835	4835	0
410	20241011	124000	56984795	4835	4835	4835	4835	0
411	20241011	123900	56984795	4835	4835	4835	4835	0
412	20241011	123800	56984795	4835	4835	4835	4835	0
413	20241011	123700	56984795	4835	4835	4835	4835	0
414	20241011	123600	56984795	4835	4835	4835	4835	0
415	20241011	123500	56984795	4835	4835	4835	4835	901
416	20241011	123400	52628460	4835	4835	4835	4835	1
417	20241011	123300	52623625	4840	4840	4840	4840	0
418	20241011	123200	52623625	4840	4840	4840	4840	0
419	20241011	123100	52623625	4840	4840	4840	4840	0
420	20241011	123000	52623625	4840	4840	4840	4840	0
421	20241011	122900	52623625	4840	4840	4840	4840	0
422	20241011	122800	52623625	4840	4840	4840	4840	0
423	20241011	122700	52623625	4840	4840	4840	4840	0
424	20241011	122600	52623625	4840	4840	4840	4840	0
425	20241011	122500	52623625	4840	4840	4840	4840	0
426	20241011	122400	52623625	4840	4830	4840	4830	7
427	20241011	122300	52589800	4835	4840	4840	4830	6
428	20241011	122200	52560795	4835	4835	4835	4835	0
429	20241011	122100	52560795	4835	4835	4835	4835	91
430	20241011	122000	52120810	4840	4840	4840	4840	0
431	20241011	121900	52120810	4840	4850	4850	4840	11
432	20241011	121800	52067470	4850	4850	4850	4850	25
433	20241011	121700	51946220	4850	4850	4850	4850	1
434	20241011	121600	51941370	4835	4835	4835	4835	0
435	20241011	121500	51941370	4835	4835	4835	4835	0
436	20241011	121400	51941370	4835	4835	4835	4835	0
437	20241011	121300	51941370	4835	4835	4835	4835	0
438	20241011	121200	51941370	4835	4835	4835	4835	0
439	20241011	121100	51941370	4835	4835	4835	4835	0
440	20241011	121000	51941370	4835	4835	4835	4835	0
441	20241011	120900	51941370	4835	4835	4835	4835	0
442	20241011	120800	51941370	4835	4835	4835	4835	1
443	20241011	120700	51936535	4825	4825	4825	4825	3
444	20241011	120600	51922060	4830	4830	4830	4830	0
445	20241011	120500	51922060	4830	4830	4830	4830	0
446	20241011	120400	51922060	4830	4830	4830	4830	0
447	20241011	120300	51922060	4830	4830	4830	4830	0
448	20241011	120200	51922060	4830	4830	4830	4830	0
449	20241011	120100	51922060	4830	4830	4830	4830	5
450	20241011	120000	51897910	4830	4820	4830	4820	37
451	20241011	115900	51719550	4830	4830	4830	4830	0
452	20241011	115800	51719550	4830	4830	4830	4830	0
453	20241011	115700	51719550	4830	4830	4830	4830	0
454	20241011	115600	51719550	4830	4830	4830	4830	0
455	20241011	115500	51719550	4830	4830	4830	4830	0
456	20241011	115400	51719550	4830	4830	4830	4830	0
457	20241011	115300	51719550	4830	4830	4830	4830	0
458	20241011	115200	51719550	4830	4830	4830	4830	0
459	20241011	115100	51719550	4830	4830	4830	4830	0
460	20241011	115000	51719550	4830	4830	4830	4830	0
461	20241011	114900	51719550	4830	4830	4830	4830	0
462	20241011	114800	51719550	4830	4830	4830	4830	0
463	20241011	114700	51719550	4830	4830	4830	4830	0
464	20241011	114600	51719550	4830	4830	4830	4830	0
465	20241011	114500	51719550	4830	4830	4830	4830	0
466	20241011	114400	51719550	4830	4830	4830	4830	0
467	20241011	114300	51719550	4830	4830	4830	4830	2
468	20241011	114200	51709890	4830	4830	4830	4830	0
469	20241011	114100	51709890	4830	4830	4830	4830	5
470	20241011	114000	51685740	4830	4830	4830	4830	21
471	20241011	113900	51584310	4830	4830	4830	4830	5
472	20241011	113800	51560160	4825	4825	4825	4825	0
473	20241011	113700	51560160	4825	4830	4830	4825	1403
474	20241011	113600	44788675	4830	4830	4830	4830	114
475	20241011	113500	44238055	4840	4840	4840	4840	0
476	20241011	113400	44238055	4840	4840	4840	4840	0
477	20241011	113300	44238055	4840	4840	4840	4840	0
478	20241011	113200	44238055	4840	4830	4840	4830	101
479	20241011	113100	43750215	4840	4840	4840	4840	0
480	20241011	113000	43750215	4840	4840	4840	4840	100
481	20241011	112900	43266215	4840	4840	4840	4840	0
482	20241011	112800	43266215	4840	4835	4840	4835	502
483	20241011	112700	40839040	4835	4835	4835	4835	0
484	20241011	112600	40839040	4835	4835	4835	4835	0
485	20241011	112500	40839040	4835	4835	4835	4835	1
486	20241011	112400	40834205	4830	4830	4830	4830	3
487	20241011	112300	40819715	4830	4830	4830	4830	1
488	20241011	112200	40814885	4830	4830	4830	4830	0
489	20241011	112100	40814885	4830	4830	4830	4830	0
490	20241011	112000	40814885	4830	4830	4830	4830	255
491	20241011	111900	39583235	4830	4830	4830	4830	0
492	20241011	111800	39583235	4830	4830	4830	4830	16
493	20241011	111700	39505955	4835	4835	4835	4835	400
494	20241011	111600	37571955	4835	4835	4835	4835	1
495	20241011	111500	37567120	4835	4835	4835	4835	1
496	20241011	111400	37562285	4835	4835	4835	4835	0
497	20241011	111300	37562285	4835	4835	4835	4835	0
498	20241011	111200	37562285	4835	4835	4835	4835	0
499	20241011	111100	37562285	4835	4835	4835	4835	0
500	20241011	111000	37562285	4835	4835	4835	4835	12
501	20241011	110900	37504265	4830	4825	4830	4825	42
502	20241011	110800	37301610	4845	4845	4845	4845	0
503	20241011	110700	37301610	4845	4845	4845	4845	0
504	20241011	110600	37301610	4845	4845	4845	4845	0
505	20241011	110500	37301610	4845	4830	4845	4830	153
506	20241011	110400	36562605	4855	4855	4855	4855	0
507	20241011	110300	36562605	4855	4855	4855	4855	0
508	20241011	110200	36562605	4855	4855	4855	4855	0
509	20241011	110100	36562605	4855	4855	4855	4855	0
510	20241011	110000	36562605	4855	4855	4855	4855	1
511	20241011	105900	36557750	4815	4815	4815	4815	178
512	20241011	105800	35700680	4815	4820	4820	4815	219
513	20241011	105700	34645450	4830	4845	4845	4825	2548
514	20241011	105600	22335325	4850	4850	4850	4850	0
515	20241011	105500	22335325	4850	4850	4850	4850	65
516	20241011	105400	22020075	4850	4850	4850	4850	5
517	20241011	105300	21995825	4850	4850	4850	4850	0
518	20241011	105200	21995825	4850	4850	4850	4850	0
519	20241011	105100	21995825	4850	4850	4850	4850	0
520	20241011	105000	21995825	4850	4850	4850	4850	0
521	20241011	104900	21995825	4850	4850	4850	4850	0
522	20241011	104800	21995825	4850	4850	4850	4850	0
523	20241011	104700	21995825	4850	4850	4850	4850	0
524	20241011	104600	21995825	4850	4850	4850	4850	0
525	20241011	104500	21995825	4850	4850	4850	4850	7
526	20241011	104400	21961875	4850	4850	4850	4850	1
527	20241011	104300	21957025	4850	4850	4850	4850	0
528	20241011	104200	21957025	4850	4850	4850	4850	0
529	20241011	104100	21957025	4850	4850	4850	4850	0
530	20241011	104000	21957025	4850	4850	4850	4850	0
531	20241011	103900	21957025	4850	4850	4850	4850	0
532	20241011	103800	21957025	4850	4850	4850	4850	0
533	20241011	103700	21957025	4850	4850	4850	4850	0
534	20241011	103600	21957025	4850	4850	4850	4850	0
535	20241011	103500	21957025	4850	4850	4850	4850	0
536	20241011	103400	21957025	4850	4850	4850	4850	347
537	20241011	103300	20274075	4850	4850	4850	4850	0
538	20241011	103200	20274075	4850	4850	4850	4850	0
539	20241011	103100	20274075	4850	4850	4850	4850	0
540	20241011	103000	20274075	4850	4850	4850	4850	0
541	20241011	102900	20274075	4850	4850	4850	4850	0
542	20241011	102800	20274075	4850	4850	4850	4850	0
543	20241011	102700	20274075	4850	4850	4850	4850	0
544	20241011	102600	20274075	4850	4850	4850	4850	100
545	20241011	102500	19789075	4850	4850	4850	4850	0
546	20241011	102400	19789075	4850	4850	4850	4850	0
547	20241011	102300	19789075	4850	4850	4850	4850	21
548	20241011	102200	19687225	4845	4845	4845	4845	0
549	20241011	102100	19687225	4845	4845	4845	4845	4
550	20241011	102000	19667845	4855	4855	4855	4855	0
551	20241011	101900	19667845	4855	4855	4855	4855	0
552	20241011	101800	19667845	4855	4855	4855	4855	0
553	20241011	101700	19667845	4855	4855	4855	4855	0
554	20241011	101600	19667845	4855	4855	4855	4855	1
555	20241011	101500	19662990	4850	4850	4850	4850	1
556	20241011	101400	19658140	4845	4845	4845	4845	0
557	20241011	101300	19658140	4845	4850	4850	4845	213
558	20241011	101200	18625635	4855	4855	4855	4855	54
559	20241011	101100	18363465	4855	4860	4860	4855	5
560	20241011	101000	18339180	4860	4860	4860	4850	47
561	20241011	100900	18110805	4885	4850	4885	4850	182
562	20241011	100800	17223260	4845	4845	4845	4845	43
563	20241011	100700	17014925	4845	4845	4845	4845	3
564	20241011	100600	17000390	4840	4840	4840	4840	0
565	20241011	100500	17000390	4840	4840	4840	4840	0
566	20241011	100400	17000390	4840	4840	4840	4840	10
567	20241011	100300	16951990	4840	4845	4845	4840	63
568	20241011	100200	16646780	4845	4845	4845	4845	1
569	20241011	100100	16641935	4840	4840	4840	4840	0
570	20241011	100000	16641935	4840	4840	4840	4840	10
571	20241011	095900	16593535	4840	4840	4840	4840	302
572	20241011	095800	15131855	4850	4850	4850	4850	18
573	20241011	095700	15044555	4850	4850	4850	4850	983
574	20241011	095600	10277005	4850	4850	4850	4850	0
575	20241011	095500	10277005	4850	4850	4850	4850	0
576	20241011	095400	10277005	4850	4850	4850	4850	0
577	20241011	095300	10277005	4850	4850	4850	4850	0
578	20241011	095200	10277005	4850	4850	4850	4850	0
579	20241011	095100	10277005	4850	4850	4850	4850	0
580	20241011	095000	10277005	4850	4850	4850	4850	0
581	20241011	094900	10277005	4850	4850	4850	4850	0
582	20241011	094800	10277005	4850	4850	4850	4850	1
583	20241011	094700	10272155	4850	4850	4850	4850	0
584	20241011	094600	10272155	4850	4850	4850	4850	0
585	20241011	094500	10272155	4850	4845	4850	4845	8
586	20241011	094400	10233385	4845	4845	4845	4845	0
587	20241011	094300	10233385	4845	4845	4845	4845	0
588	20241011	094200	10233385	4845	4840	4845	4840	15
589	20241011	094100	10160765	4845	4840	4845	4840	6
590	20241011	094000	10131720	4840	4840	4840	4840	0
591	20241011	093900	10131720	4840	4840	4840	4840	14
592	20241011	093800	10063960	4840	4840	4840	4840	0
593	20241011	093700	10063960	4840	4840	4840	4840	34
594	20241011	093600	9899400	4835	4835	4835	4835	0
595	20241011	093500	9899400	4835	4840	4840	4835	923
596	20241011	093400	5432655	4845	4845	4845	4845	0
597	20241011	093300	5432655	4845	4845	4845	4845	73
598	20241011	093200	5078970	4855	4855	4855	4855	8
599	20241011	093100	5040130	4855	4850	4855	4850	27
600	20241011	093000	4909055	4845	4845	4845	4845	72
601	20241011	092900	4560215	4845	4845	4845	4845	0
602	20241011	092800	4560215	4845	4845	4845	4845	0
603	20241011	092700	4560215	4845	4845	4845	4845	122
604	20241011	092600	3969125	4850	4855	4855	4850	123
605	20241011	092500	3372365	4860	4860	4860	4860	1
606	20241011	092400	3367505	4885	4885	4885	4885	0
607	20241011	092300	3367505	4885	4885	4885	4885	0
608	20241011	092200	3367505	4885	4885	4885	4885	0
609	20241011	092100	3367505	4885	4885	4885	4885	1
610	20241011	092000	3362620	4850	4850	4850	4850	0
611	20241011	091900	3362620	4850	4850	4850	4850	0
612	20241011	091800	3362620	4850	4845	4850	4845	14
613	20241011	091700	3294725	4845	4845	4845	4845	0
614	20241011	091600	3294725	4845	4845	4845	4845	99
615	20241011	091500	2815070	4840	4840	4840	4840	12
616	20241011	091400	2756990	4840	4840	4840	4840	0
617	20241011	091300	2756990	4840	4840	4840	4840	0
618	20241011	091200	2756990	4840	4840	4840	4840	136
619	20241011	091100	2098750	4840	4840	4840	4840	20
620	20241011	091000	2001950	4850	4850	4850	4850	1
621	20241011	090900	1997100	4850	4850	4850	4850	106
622	20241011	090800	1483000	4885	4885	4885	4885	2
623	20241011	090700	1473230	4885	4885	4885	4885	1
624	20241011	090600	1468345	4850	4890	4890	4850	103
625	20241011	090500	964755	4895	4895	4895	4895	0
626	20241011	090400	964755	4895	4895	4895	4895	0
627	20241011	090300	964755	4895	4895	4895	4895	0
628	20241011	090200	964755	4895	4895	4895	4895	4
629	20241011	090100	945175	4895	4895	4895	4895	1
630	20241011	090000	940280	4900	4840	4900	4840	194