KissMeData/053700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193600	177870590	4455	4455	4455	4455	968
3	20241002	193500	177870590	4455	4455	4455	4455	0
4	20241002	193400	177870590	4455	4455	4455	4455	0
5	20241002	193300	177870590	4455	4455	4455	4455	0
6	20241002	193200	177870590	4455	4455	4455	4455	0
7	20241002	193100	177870590	4455	4455	4455	4455	0
8	20241002	193000	177870590	4455	4455	4455	4455	0
9	20241002	192900	177870590	4455	4455	4455	4455	0
10	20241002	192800	177870590	4455	4455	4455	4455	0
11	20241002	192700	177870590	4455	4455	4455	4455	0
12	20241002	192600	177870590	4455	4455	4455	4455	0
13	20241002	192500	177870590	4455	4455	4455	4455	0
14	20241002	192400	177870590	4455	4455	4455	4455	0
15	20241002	192300	177870590	4455	4455	4455	4455	0
16	20241002	192200	177870590	4455	4455	4455	4455	0
17	20241002	192100	177870590	4455	4455	4455	4455	0
18	20241002	192000	177870590	4455	4455	4455	4455	0
19	20241002	191900	177870590	4455	4455	4455	4455	0
20	20241002	191800	177870590	4455	4455	4455	4455	0
21	20241002	191700	177870590	4455	4455	4455	4455	0
22	20241002	191600	177870590	4455	4455	4455	4455	0
23	20241002	191500	177870590	4455	4455	4455	4455	0
24	20241002	191400	177870590	4455	4455	4455	4455	0
25	20241002	191300	177870590	4455	4455	4455	4455	0
26	20241002	191200	177870590	4455	4455	4455	4455	0
27	20241002	191100	177870590	4455	4455	4455	4455	0
28	20241002	191000	177870590	4455	4455	4455	4455	0
29	20241002	190900	177870590	4455	4455	4455	4455	0
30	20241002	190800	177870590	4455	4455	4455	4455	0
31	20241002	190700	177870590	4455	4455	4455	4455	0
32	20241002	190600	177870590	4455	4455	4455	4455	968
33	20241002	190500	177870590	4455	4455	4455	4455	0
34	20241002	190400	177870590	4455	4455	4455	4455	0
35	20241002	190300	177870590	4455	4455	4455	4455	0
36	20241002	190200	177870590	4455	4455	4455	4455	0
37	20241002	190100	177870590	4455	4455	4455	4455	0
38	20241002	190000	177870590	4455	4455	4455	4455	0
39	20241002	185900	177870590	4455	4455	4455	4455	0
40	20241002	185800	177870590	4455	4455	4455	4455	0
41	20241002	185700	177870590	4455	4455	4455	4455	0
42	20241002	185600	177870590	4455	4455	4455	4455	0
43	20241002	185500	177870590	4455	4455	4455	4455	0
44	20241002	185400	177870590	4455	4455	4455	4455	0
45	20241002	185300	177870590	4455	4455	4455	4455	0
46	20241002	185200	177870590	4455	4455	4455	4455	0
47	20241002	185100	177870590	4455	4455	4455	4455	0
48	20241002	185000	177870590	4455	4455	4455	4455	0
49	20241002	184900	177870590	4455	4455	4455	4455	0
50	20241002	184800	177870590	4455	4455	4455	4455	0
51	20241002	184700	177870590	4455	4455	4455	4455	0
52	20241002	184600	177870590	4455	4455	4455	4455	0
53	20241002	184500	177870590	4455	4455	4455	4455	0
54	20241002	184400	177870590	4455	4455	4455	4455	0
55	20241002	184300	177870590	4455	4455	4455	4455	0
56	20241002	184200	177870590	4455	4455	4455	4455	0
57	20241002	184100	177870590	4455	4455	4455	4455	0
58	20241002	184000	177870590	4455	4455	4455	4455	0
59	20241002	183900	177870590	4455	4455	4455	4455	0
60	20241002	183800	177870590	4455	4455	4455	4455	0
61	20241002	183700	177870590	4455	4455	4455	4455	0
62	20241002	183600	177870590	4455	4455	4455	4455	968
63	20241002	183500	177870590	4455	4455	4455	4455	0
64	20241002	183400	177870590	4455	4455	4455	4455	0
65	20241002	183300	177870590	4455	4455	4455	4455	0
66	20241002	183200	177870590	4455	4455	4455	4455	0
67	20241002	183100	177870590	4455	4455	4455	4455	0
68	20241002	183000	177870590	4455	4455	4455	4455	0
69	20241002	182900	177870590	4455	4455	4455	4455	0
70	20241002	182800	177870590	4455	4455	4455	4455	0
71	20241002	182700	177870590	4455	4455	4455	4455	0
72	20241002	182600	177870590	4455	4455	4455	4455	0
73	20241002	182500	177870590	4455	4455	4455	4455	0
74	20241002	182400	177870590	4455	4455	4455	4455	0
75	20241002	182300	177870590	4455	4455	4455	4455	0
76	20241002	182200	177870590	4455	4455	4455	4455	0
77	20241002	182100	177870590	4455	4455	4455	4455	0
78	20241002	182000	177870590	4455	4455	4455	4455	0
79	20241002	181900	177870590	4455	4455	4455	4455	0
80	20241002	181800	177870590	4455	4455	4455	4455	0
81	20241002	181700	177870590	4455	4455	4455	4455	0
82	20241002	181600	177870590	4455	4455	4455	4455	0
83	20241002	181500	177870590	4455	4455	4455	4455	0
84	20241002	181400	177870590	4455	4455	4455	4455	0
85	20241002	181300	177870590	4455	4455	4455	4455	0
86	20241002	181200	177870590	4455	4455	4455	4455	0
87	20241002	181100	177870590	4455	4455	4455	4455	0
88	20241002	181000	177870590	4455	4455	4455	4455	0
89	20241002	180900	177870590	4455	4455	4455	4455	0
90	20241002	180800	177870590	4455	4455	4455	4455	0
91	20241002	180700	177870590	4455	4455	4455	4455	0
92	20241002	180600	177870590	4455	4455	4455	4455	968
93	20241002	180500	177870590	4455	4455	4455	4455	0
94	20241002	180400	177870590	4455	4455	4455	4455	0
95	20241002	180300	177870590	4455	4455	4455	4455	0
96	20241002	180200	177870590	4455	4455	4455	4455	0
97	20241002	180100	177870590	4455	4455	4455	4455	0
98	20241002	180000	177870590	4455	4455	4455	4455	0
99	20241002	175900	177870590	4455	4455	4455	4455	0
100	20241002	175800	177870590	4455	4455	4455	4455	0
101	20241002	175700	177870590	4455	4455	4455	4455	0
102	20241002	175600	177870590	4455	4455	4455	4455	0
103	20241002	175500	177870590	4455	4455	4455	4455	0
104	20241002	175400	177870590	4455	4455	4455	4455	0
105	20241002	175300	177870590	4455	4455	4455	4455	0
106	20241002	175200	177870590	4455	4455	4455	4455	0
107	20241002	175100	177870590	4455	4455	4455	4455	0
108	20241002	175000	177870590	4455	4455	4455	4455	0
109	20241002	174900	177870590	4455	4455	4455	4455	0
110	20241002	174800	177870590	4455	4455	4455	4455	0
111	20241002	174700	177870590	4455	4455	4455	4455	0
112	20241002	174600	177870590	4455	4455	4455	4455	0
113	20241002	174500	177870590	4455	4455	4455	4455	0
114	20241002	174400	177870590	4455	4455	4455	4455	0
115	20241002	174300	177870590	4455	4455	4455	4455	0
116	20241002	174200	177870590	4455	4455	4455	4455	0
117	20241002	174100	177870590	4455	4455	4455	4455	0
118	20241002	174000	177870590	4455	4455	4455	4455	0
119	20241002	173900	177870590	4455	4455	4455	4455	0
120	20241002	173800	177870590	4455	4455	4455	4455	0
121	20241002	173700	177870590	4455	4455	4455	4455	0
122	20241002	173600	177870590	4455	4455	4455	4455	968
123	20241002	173500	177870590	4455	4455	4455	4455	0
124	20241002	173400	177870590	4455	4455	4455	4455	0
125	20241002	173300	177870590	4455	4455	4455	4455	0
126	20241002	173200	177870590	4455	4455	4455	4455	0
127	20241002	173100	177870590	4455	4455	4455	4455	0
128	20241002	173000	177870590	4455	4455	4455	4455	0
129	20241002	172900	177870590	4455	4455	4455	4455	0
130	20241002	172800	177870590	4455	4455	4455	4455	0
131	20241002	172700	177870590	4455	4455	4455	4455	0
132	20241002	172600	177870590	4455	4455	4455	4455	0
133	20241002	172500	177870590	4455	4455	4455	4455	0
134	20241002	172400	177870590	4455	4455	4455	4455	0
135	20241002	172300	177870590	4455	4455	4455	4455	0
136	20241002	172200	177870590	4455	4455	4455	4455	0
137	20241002	172100	177870590	4455	4455	4455	4455	0
138	20241002	172000	177870590	4455	4455	4455	4455	0
139	20241002	171900	177870590	4455	4455	4455	4455	0
140	20241002	171800	177870590	4455	4455	4455	4455	0
141	20241002	171700	177870590	4455	4455	4455	4455	0
142	20241002	171600	177870590	4455	4455	4455	4455	0
143	20241002	171500	177870590	4455	4455	4455	4455	0
144	20241002	171400	177870590	4455	4455	4455	4455	0
145	20241002	171300	177870590	4455	4455	4455	4455	0
146	20241002	171200	177870590	4455	4455	4455	4455	0
147	20241002	171100	177870590	4455	4455	4455	4455	0
148	20241002	171000	177870590	4455	4455	4455	4455	0
149	20241002	170900	177870590	4455	4455	4455	4455	0
150	20241002	170800	177870590	4455	4455	4455	4455	0
151	20241002	170700	177870590	4455	4455	4455	4455	0
152	20241002	170600	177870590	4455	4455	4455	4455	968
153	20241002	170500	177870590	4455	4455	4455	4455	0
154	20241002	170400	177870590	4455	4455	4455	4455	0
155	20241002	170300	177870590	4455	4455	4455	4455	0
156	20241002	170200	177870590	4455	4455	4455	4455	0
157	20241002	170100	177870590	4455	4455	4455	4455	0
158	20241002	170000	177870590	4455	4455	4455	4455	0
159	20241002	165900	177870590	4455	4455	4455	4455	0
160	20241002	165800	177870590	4455	4455	4455	4455	0
161	20241002	165700	177870590	4455	4455	4455	4455	0
162	20241002	165600	177870590	4455	4455	4455	4455	0
163	20241002	165500	177870590	4455	4455	4455	4455	0
164	20241002	165400	177870590	4455	4455	4455	4455	0
165	20241002	165300	177870590	4455	4455	4455	4455	0
166	20241002	165200	177870590	4455	4455	4455	4455	0
167	20241002	165100	177870590	4455	4455	4455	4455	0
168	20241002	165000	177870590	4455	4455	4455	4455	0
169	20241002	164900	177870590	4455	4455	4455	4455	0
170	20241002	164800	177870590	4455	4455	4455	4455	0
171	20241002	164700	177870590	4455	4455	4455	4455	0
172	20241002	164600	177870590	4455	4455	4455	4455	0
173	20241002	164500	177870590	4455	4455	4455	4455	0
174	20241002	164400	177870590	4455	4455	4455	4455	0
175	20241002	164300	177870590	4455	4455	4455	4455	0
176	20241002	164200	177870590	4455	4455	4455	4455	0
177	20241002	164100	177870590	4455	4455	4455	4455	0
178	20241002	164000	177870590	4455	4455	4455	4455	0
179	20241002	163900	177870590	4455	4455	4455	4455	0
180	20241002	163800	177870590	4455	4455	4455	4455	0
181	20241002	163700	177870590	4455	4455	4455	4455	0
182	20241002	163600	177870590	4455	4455	4455	4455	968
183	20241002	163500	177870590	4455	4455	4455	4455	0
184	20241002	163400	177870590	4455	4455	4455	4455	0
185	20241002	163300	177870590	4455	4455	4455	4455	0
186	20241002	163200	177870590	4455	4455	4455	4455	0
187	20241002	163100	177870590	4455	4455	4455	4455	0
188	20241002	163000	177870590	4455	4455	4455	4455	0
189	20241002	162900	177870590	4455	4455	4455	4455	0
190	20241002	162800	177870590	4455	4455	4455	4455	0
191	20241002	162700	177870590	4455	4455	4455	4455	0
192	20241002	162600	177870590	4455	4455	4455	4455	0
193	20241002	162500	177870590	4455	4455	4455	4455	0
194	20241002	162400	177870590	4455	4455	4455	4455	0
195	20241002	162300	177870590	4455	4455	4455	4455	0
196	20241002	162200	177870590	4455	4455	4455	4455	0
197	20241002	162100	177870590	4455	4455	4455	4455	0
198	20241002	162000	177870590	4455	4455	4455	4455	0
199	20241002	161900	177870590	4455	4455	4455	4455	0
200	20241002	161800	177870590	4455	4455	4455	4455	0
201	20241002	161700	177870590	4455	4455	4455	4455	0
202	20241002	161600	177870590	4455	4455	4455	4455	0
203	20241002	161500	177870590	4455	4455	4455	4455	0
204	20241002	161400	177870590	4455	4455	4455	4455	0
205	20241002	161300	177870590	4455	4455	4455	4455	0
206	20241002	161200	177870590	4455	4455	4455	4455	0
207	20241002	161100	177870590	4455	4455	4455	4455	0
208	20241002	161000	177870590	4455	4455	4455	4455	0
209	20241002	160900	177870590	4455	4455	4455	4455	0
210	20241002	160800	177870590	4455	4455	4455	4455	0
211	20241002	160700	177870590	4455	4455	4455	4455	0
212	20241002	160600	177870590	4455	4455	4455	4455	968
213	20241002	160500	177870590	4455	4455	4455	4455	0
214	20241002	160400	177870590	4455	4455	4455	4455	0
215	20241002	160300	177870590	4455	4455	4455	4455	0
216	20241002	160200	177870590	4455	4455	4455	4455	0
217	20241002	160100	177870590	4455	4455	4455	4455	0
218	20241002	160000	177870590	4455	4455	4455	4455	0
219	20241002	155900	177870590	4455	4455	4455	4455	0
220	20241002	155800	177870590	4455	4455	4455	4455	0
221	20241002	155700	177870590	4455	4455	4455	4455	0
222	20241002	155600	177870590	4455	4455	4455	4455	0
223	20241002	155500	177870590	4455	4455	4455	4455	0
224	20241002	155400	177870590	4455	4455	4455	4455	0
225	20241002	155300	177870590	4455	4455	4455	4455	0
226	20241002	155200	177870590	4455	4455	4455	4455	0
227	20241002	155100	177870590	4455	4455	4455	4455	0
228	20241002	155000	177870590	4455	4455	4455	4455	0
229	20241002	154900	177870590	4455	4455	4455	4455	0
230	20241002	154800	177870590	4455	4455	4455	4455	0
231	20241002	154700	177870590	4455	4455	4455	4455	0
232	20241002	154600	177870590	4455	4455	4455	4455	0
233	20241002	154500	177870590	4455	4455	4455	4455	0
234	20241002	154400	177870590	4455	4455	4455	4455	0
235	20241002	154300	177870590	4455	4455	4455	4455	0
236	20241002	154200	177870590	4455	4455	4455	4455	0
237	20241002	154100	177870590	4455	4455	4455	4455	0
238	20241002	154000	177870590	4455	4455	4455	4455	0
239	20241002	153900	177870590	4455	4455	4455	4455	0
240	20241002	153800	177870590	4455	4455	4455	4455	0
241	20241002	153700	177870590	4455	4455	4455	4455	0
242	20241002	153600	177870590	4455	4455	4455	4455	968
243	20241002	153500	177870590	4455	4455	4455	4455	0
244	20241002	153400	177870590	4455	4455	4455	4455	0
245	20241002	153300	177870590	4455	4455	4455	4455	0
246	20241002	153200	177870590	4455	4455	4455	4455	0
247	20241002	153100	177870590	4455	4455	4455	4455	0
248	20241002	153000	177870590	4455	4455	4455	4455	968
249	20241002	152900	173558150	4470	4470	4470	4470	0
250	20241002	152800	173558150	4470	4470	4470	4470	0
251	20241002	152700	173558150	4470	4470	4470	4470	0
252	20241002	152600	173558150	4470	4470	4470	4470	0
253	20241002	152500	173558150	4470	4470	4470	4470	0
254	20241002	152400	173558150	4470	4470	4470	4470	0
255	20241002	152300	173558150	4470	4470	4470	4470	0
256	20241002	152200	173558150	4470	4470	4470	4470	0
257	20241002	152100	173558150	4470	4470	4470	4470	0
258	20241002	152000	173558150	4470	4470	4470	4470	0
259	20241002	151900	173558150	4470	4460	4470	4455	1762
260	20241002	151800	165706605	4470	4470	4470	4470	0
261	20241002	151700	165706605	4470	4465	4470	4455	836
262	20241002	151600	161980225	4470	4470	4470	4470	0
263	20241002	151500	161980225	4470	4470	4470	4470	0
264	20241002	151400	161980225	4470	4470	4470	4470	10
265	20241002	151300	161935525	4470	4470	4470	4470	0
266	20241002	151200	161935525	4470	4465	4470	4465	199
267	20241002	151100	161046845	4465	4450	4465	4450	1236
268	20241002	151000	155543275	4455	4455	4455	4455	62
269	20241002	150900	155267065	4455	4455	4455	4455	100
270	20241002	150800	154821565	4450	4455	4455	4450	159
271	20241002	150700	154113960	4450	4450	4450	4450	0
272	20241002	150600	154113960	4450	4450	4450	4450	0
273	20241002	150500	154113960	4450	4450	4450	4450	0
274	20241002	150400	154113960	4450	4450	4450	4450	0
275	20241002	150300	154113960	4450	4450	4450	4450	0
276	20241002	150200	154113960	4450	4450	4450	4450	0
277	20241002	150100	154113960	4450	4450	4450	4450	1010
278	20241002	150000	149619460	4450	4450	4450	4450	0
279	20241002	145900	149619460	4450	4450	4450	4450	0
280	20241002	145800	149619460	4450	4455	4455	4450	1030
281	20241002	145700	145035365	4455	4455	4455	4455	0
282	20241002	145600	145035365	4455	4460	4460	4455	323
283	20241002	145500	143596395	4455	4455	4455	4455	0
284	20241002	145400	143596395	4455	4460	4460	4455	10
285	20241002	145300	143551840	4455	4455	4455	4455	0
286	20241002	145200	143551840	4455	4455	4455	4455	0
287	20241002	145100	143551840	4455	4455	4455	4455	0
288	20241002	145000	143551840	4455	4455	4455	4455	0
289	20241002	144900	143551840	4455	4455	4455	4455	0
290	20241002	144800	143551840	4455	4455	4455	4455	0
291	20241002	144700	143551840	4455	4455	4455	4455	0
292	20241002	144600	143551840	4455	4455	4455	4455	0
293	20241002	144500	143551840	4455	4460	4460	4455	1000
294	20241002	144400	139095975	4460	4470	4470	4460	889
295	20241002	144300	135129345	4470	4470	4470	4470	0
296	20241002	144200	135129345	4470	4470	4470	4470	0
297	20241002	144100	135129345	4470	4470	4470	4470	0
298	20241002	144000	135129345	4470	4470	4470	4470	14
299	20241002	143900	135066765	4470	4470	4470	4470	0
300	20241002	143800	135066765	4470	4470	4470	4470	0
301	20241002	143700	135066765	4470	4470	4470	4470	0
302	20241002	143600	135066765	4470	4470	4470	4470	302
303	20241002	143500	133716825	4480	4480	4480	4480	0
304	20241002	143400	133716825	4480	4480	4480	4480	0
305	20241002	143300	133716825	4480	4480	4480	4480	1
306	20241002	143200	133712345	4475	4475	4475	4475	0
307	20241002	143100	133712345	4475	4475	4475	4475	0
308	20241002	143000	133712345	4475	4475	4475	4475	350
309	20241002	142900	132146095	4475	4475	4475	4475	0
310	20241002	142800	132146095	4475	4475	4475	4475	0
311	20241002	142700	132146095	4475	4475	4475	4475	0
312	20241002	142600	132146095	4475	4475	4475	4475	0
313	20241002	142500	132146095	4475	4475	4475	4475	0
314	20241002	142400	132146095	4475	4475	4475	4475	0
315	20241002	142300	132146095	4475	4475	4475	4475	0
316	20241002	142200	132146095	4475	4475	4475	4475	1
317	20241002	142100	132141620	4470	4470	4470	4470	0
318	20241002	142000	132141620	4470	4470	4470	4470	0
319	20241002	141900	132141620	4470	4470	4470	4470	0
320	20241002	141800	132141620	4470	4470	4470	4470	11
321	20241002	141700	132092450	4470	4470	4470	4470	0
322	20241002	141600	132092450	4470	4470	4470	4470	0
323	20241002	141500	132092450	4470	4470	4470	4470	500
324	20241002	141400	129857450	4500	4500	4500	4500	0
325	20241002	141300	129857450	4500	4500	4500	4500	0
326	20241002	141200	129857450	4500	4500	4500	4500	0
327	20241002	141100	129857450	4500	4465	4500	4465	2300
328	20241002	141000	119527425	4470	4470	4470	4470	0
329	20241002	140900	119527425	4470	4470	4470	4470	0
330	20241002	140800	119527425	4470	4470	4470	4470	43
331	20241002	140700	119335215	4470	4470	4470	4470	56
332	20241002	140600	119084895	4470	4470	4470	4470	0
333	20241002	140500	119084895	4470	4470	4470	4470	13
334	20241002	140400	119026785	4470	4470	4470	4470	2
335	20241002	140300	119017845	4470	4470	4470	4470	0
336	20241002	140200	119017845	4470	4470	4470	4470	0
337	20241002	140100	119017845	4470	4470	4470	4470	0
338	20241002	140000	119017845	4470	4470	4470	4470	0
339	20241002	135900	119017845	4470	4470	4470	4470	50
340	20241002	135800	118794345	4470	4470	4470	4470	0
341	20241002	135700	118794345	4470	4470	4470	4470	0
342	20241002	135600	118794345	4470	4470	4470	4470	0
343	20241002	135500	118794345	4470	4470	4470	4470	30
344	20241002	135400	118660245	4470	4470	4470	4470	222
345	20241002	135300	117667905	4480	4480	4480	4480	0
346	20241002	135200	117667905	4480	4480	4480	4480	0
347	20241002	135100	117667905	4480	4480	4480	4480	0
348	20241002	135000	117667905	4480	4480	4480	4480	0
349	20241002	134900	117667905	4480	4480	4480	4480	0
350	20241002	134800	117667905	4480	4480	4480	4480	0
351	20241002	134700	117667905	4480	4480	4480	4480	0
352	20241002	134600	117667905	4480	4480	4480	4480	0
353	20241002	134500	117667905	4480	4480	4480	4480	0
354	20241002	134400	117667905	4480	4480	4480	4480	0
355	20241002	134300	117667905	4480	4480	4480	4480	0
356	20241002	134200	117667905	4480	4480	4480	4480	0
357	20241002	134100	117667905	4480	4480	4480	4480	0
358	20241002	134000	117667905	4480	4480	4480	4480	0
359	20241002	133900	117667905	4480	4480	4480	4480	0
360	20241002	133800	117667905	4480	4480	4480	4480	0
361	20241002	133700	117667905	4480	4480	4480	4480	0
362	20241002	133600	117667905	4480	4480	4480	4480	0
363	20241002	133500	117667905	4480	4480	4480	4480	0
364	20241002	133400	117667905	4480	4480	4480	4480	0
365	20241002	133300	117667905	4480	4480	4480	4480	0
366	20241002	133200	117667905	4480	4480	4480	4480	0
367	20241002	133100	117667905	4480	4480	4480	4480	0
368	20241002	133000	117667905	4480	4480	4480	4480	0
369	20241002	132900	117667905	4480	4480	4480	4480	1
370	20241002	132800	117663425	4465	4465	4465	4465	0
371	20241002	132700	117663425	4465	4465	4465	4465	0
372	20241002	132600	117663425	4465	4465	4465	4465	0
373	20241002	132500	117663425	4465	4465	4465	4465	0
374	20241002	132400	117663425	4465	4465	4465	4465	0
375	20241002	132300	117663425	4465	4465	4465	4465	0
376	20241002	132200	117663425	4465	4465	4465	4465	0
377	20241002	132100	117663425	4465	4470	4470	4465	300
378	20241002	132000	116323825	4465	4465	4465	4465	0
379	20241002	131900	116323825	4465	4465	4465	4465	0
380	20241002	131800	116323825	4465	4465	4465	4465	0
381	20241002	131700	116323825	4465	4470	4470	4465	900
382	20241002	131600	112304825	4465	4465	4465	4465	0
383	20241002	131500	112304825	4465	4480	4480	4465	284
384	20241002	131400	111033765	4470	4470	4470	4470	0
385	20241002	131300	111033765	4470	4470	4470	4470	452
386	20241002	131200	109013325	4475	4480	4480	4475	987
387	20241002	131100	104593885	4485	4485	4485	4485	46
388	20241002	131000	104387575	4480	4480	4480	4480	146
389	20241002	130900	103733495	4475	4475	4475	4475	0
390	20241002	130800	103733495	4475	4475	4475	4475	0
391	20241002	130700	103733495	4475	4475	4475	4475	0
392	20241002	130600	103733495	4475	4475	4475	4475	1200
393	20241002	130500	98363495	4475	4475	4475	4475	0
394	20241002	130400	98363495	4475	4475	4475	4475	1
395	20241002	130300	98359020	4480	4480	4480	4480	18
396	20241002	130200	98278380	4475	4475	4475	4475	1
397	20241002	130100	98273905	4480	4475	4480	4475	2
398	20241002	130000	98264950	4480	4480	4480	4480	0
399	20241002	125900	98264950	4480	4480	4480	4480	0
400	20241002	125800	98264950	4480	4480	4480	4480	100
401	20241002	125700	97816950	4475	4475	4475	4475	0
402	20241002	125600	97816950	4475	4475	4475	4475	0
403	20241002	125500	97816950	4475	4475	4475	4475	0
404	20241002	125400	97816950	4475	4475	4475	4475	0
405	20241002	125300	97816950	4475	4475	4475	4475	0
406	20241002	125200	97816950	4475	4475	4475	4475	0
407	20241002	125100	97816950	4475	4475	4475	4475	0
408	20241002	125000	97816950	4475	4475	4475	4475	13
409	20241002	124900	97758775	4485	4485	4485	4485	0
410	20241002	124800	97758775	4485	4485	4485	4485	0
411	20241002	124700	97758775	4485	4485	4485	4485	0
412	20241002	124600	97758775	4485	4485	4485	4485	0
413	20241002	124500	97758775	4485	4485	4485	4485	0
414	20241002	124400	97758775	4485	4485	4485	4485	0
415	20241002	124300	97758775	4485	4485	4485	4485	0
416	20241002	124200	97758775	4485	4485	4485	4485	0
417	20241002	124100	97758775	4485	4485	4485	4485	0
418	20241002	124000	97758775	4485	4480	4485	4480	250
419	20241002	123900	96638750	4480	4480	4480	4480	0
420	20241002	123800	96638750	4480	4480	4480	4480	0
421	20241002	123700	96638750	4480	4480	4480	4480	0
422	20241002	123600	96638750	4480	4480	4480	4480	0
423	20241002	123500	96638750	4480	4480	4480	4480	0
424	20241002	123400	96638750	4480	4480	4480	4480	0
425	20241002	123300	96638750	4480	4480	4480	4480	0
426	20241002	123200	96638750	4480	4480	4480	4480	0
427	20241002	123100	96638750	4480	4480	4480	4480	0
428	20241002	123000	96638750	4480	4480	4480	4480	0
429	20241002	122900	96638750	4480	4480	4480	4480	0
430	20241002	122800	96638750	4480	4480	4480	4480	7
431	20241002	122700	96607390	4475	4475	4475	4475	0
432	20241002	122600	96607390	4475	4475	4475	4475	0
433	20241002	122500	96607390	4475	4475	4475	4475	0
434	20241002	122400	96607390	4475	4475	4475	4475	9
435	20241002	122300	96567115	4475	4475	4475	4475	118
436	20241002	122200	96039065	4475	4475	4475	4475	0
437	20241002	122100	96039065	4475	4475	4475	4475	13
438	20241002	122000	95980890	4470	4470	4470	4470	0
439	20241002	121900	95980890	4470	4470	4470	4470	0
440	20241002	121800	95980890	4470	4470	4470	4470	0
441	20241002	121700	95980890	4470	4470	4470	4470	50
442	20241002	121600	95757390	4470	4470	4470	4470	0
443	20241002	121500	95757390	4470	4470	4470	4470	4
444	20241002	121400	95739510	4475	4475	4475	4475	0
445	20241002	121300	95739510	4475	4475	4475	4475	0
446	20241002	121200	95739510	4475	4475	4475	4475	0
447	20241002	121100	95739510	4475	4475	4475	4475	0
448	20241002	121000	95739510	4475	4470	4475	4470	301
449	20241002	120900	94394035	4460	4460	4460	4460	0
450	20241002	120800	94394035	4460	4460	4460	4460	0
451	20241002	120700	94394035	4460	4460	4460	4460	200
452	20241002	120600	93502035	4460	4460	4460	4460	0
453	20241002	120500	93502035	4460	4460	4460	4460	0
454	20241002	120400	93502035	4460	4460	4460	4460	0
455	20241002	120300	93502035	4460	4460	4460	4460	0
456	20241002	120200	93502035	4460	4460	4460	4460	0
457	20241002	120100	93502035	4460	4460	4460	4460	0
458	20241002	120000	93502035	4460	4460	4460	4460	0
459	20241002	115900	93502035	4460	4460	4460	4460	0
460	20241002	115800	93502035	4460	4460	4460	4460	1
461	20241002	115700	93497575	4460	4460	4460	4460	0
462	20241002	115600	93497575	4460	4465	4465	4460	1400
463	20241002	115500	87251430	4465	4465	4465	4465	0
464	20241002	115400	87251430	4465	4465	4465	4465	0
465	20241002	115300	87251430	4465	4465	4465	4465	0
466	20241002	115200	87251430	4465	4465	4465	4465	0
467	20241002	115100	87251430	4465	4465	4465	4465	0
468	20241002	115000	87251430	4465	4465	4465	4465	0
469	20241002	114900	87251430	4465	4465	4465	4465	0
470	20241002	114800	87251430	4465	4465	4465	4465	50
471	20241002	114700	87028180	4470	4470	4470	4470	0
472	20241002	114600	87028180	4470	4470	4475	4465	1062
473	20241002	114500	82286085	4470	4470	4470	4470	0
474	20241002	114400	82286085	4470	4470	4470	4470	0
475	20241002	114300	82286085	4470	4470	4470	4470	0
476	20241002	114200	82286085	4470	4470	4470	4470	0
477	20241002	114100	82286085	4470	4470	4470	4470	0
478	20241002	114000	82286085	4470	4470	4470	4470	0
479	20241002	113900	82286085	4470	4470	4470	4470	21
480	20241002	113800	82192215	4480	4480	4480	4480	0
481	20241002	113700	82192215	4480	4480	4480	4480	0
482	20241002	113600	82192215	4480	4480	4480	4480	0
483	20241002	113500	82192215	4480	4480	4480	4480	0
484	20241002	113400	82192215	4480	4480	4480	4480	0
485	20241002	113300	82192215	4480	4480	4480	4480	0
486	20241002	113200	82192215	4480	4480	4480	4480	0
487	20241002	113100	82192215	4480	4480	4480	4480	0
488	20241002	113000	82192215	4480	4480	4480	4480	0
489	20241002	112900	82192215	4480	4480	4480	4480	1
490	20241002	112800	82187735	4470	4470	4470	4470	0
491	20241002	112700	82187735	4470	4470	4470	4470	194
492	20241002	112600	81320555	4485	4485	4485	4485	0
493	20241002	112500	81320555	4485	4485	4485	4485	0
494	20241002	112400	81320555	4485	4485	4485	4485	0
495	20241002	112300	81320555	4485	4485	4485	4485	0
496	20241002	112200	81320555	4485	4485	4485	4485	0
497	20241002	112100	81320555	4485	4485	4485	4485	0
498	20241002	112000	81320555	4485	4485	4485	4485	0
499	20241002	111900	81320555	4485	4485	4485	4485	1
500	20241002	111800	81316070	4485	4485	4485	4485	0
501	20241002	111700	81316070	4485	4485	4485	4485	0
502	20241002	111600	81316070	4485	4485	4485	4485	0
503	20241002	111500	81316070	4485	4485	4485	4485	0
504	20241002	111400	81316070	4485	4460	4485	4460	2
505	20241002	111300	81307125	4460	4460	4460	4460	0
506	20241002	111200	81307125	4460	4460	4460	4460	0
507	20241002	111100	81307125	4460	4460	4460	4460	0
508	20241002	111000	81307125	4460	4460	4460	4460	0
509	20241002	110900	81307125	4460	4460	4460	4460	0
510	20241002	110800	81307125	4460	4460	4460	4460	0
511	20241002	110700	81307125	4460	4460	4460	4460	0
512	20241002	110600	81307125	4460	4460	4460	4460	41
513	20241002	110500	81124265	4460	4460	4460	4460	0
514	20241002	110400	81124265	4460	4460	4460	4460	0
515	20241002	110300	81124265	4460	4460	4460	4460	23
516	20241002	110200	81021685	4460	4460	4460	4460	0
517	20241002	110100	81021685	4460	4470	4470	4460	94
518	20241002	110000	80601600	4460	4460	4460	4460	0
519	20241002	105900	80601600	4460	4460	4460	4460	0
520	20241002	105800	80601600	4460	4460	4460	4460	0
521	20241002	105700	80601600	4460	4460	4460	4460	0
522	20241002	105600	80601600	4460	4460	4460	4460	0
523	20241002	105500	80601600	4460	4460	4460	4460	0
524	20241002	105400	80601600	4460	4460	4460	4460	0
525	20241002	105300	80601600	4460	4460	4460	4460	0
526	20241002	105200	80601600	4460	4460	4460	4460	0
527	20241002	105100	80601600	4460	4460	4460	4460	0
528	20241002	105000	80601600	4460	4460	4460	4460	0
529	20241002	104900	80601600	4460	4460	4460	4460	0
530	20241002	104800	80601600	4460	4460	4460	4460	0
531	20241002	104700	80601600	4460	4460	4460	4460	0
532	20241002	104600	80601600	4460	4460	4460	4460	0
533	20241002	104500	80601600	4460	4460	4460	4460	0
534	20241002	104400	80601600	4460	4460	4460	4460	0
535	20241002	104300	80601600	4460	4460	4460	4460	0
536	20241002	104200	80601600	4460	4460	4460	4460	0
537	20241002	104100	80601600	4460	4460	4460	4460	0
538	20241002	104000	80601600	4460	4460	4460	4460	0
539	20241002	103900	80601600	4460	4460	4460	4460	0
540	20241002	103800	80601600	4460	4465	4465	4460	1000
541	20241002	103700	76140645	4485	4485	4485	4485	0
542	20241002	103600	76140645	4485	4485	4485	4485	250
543	20241002	103500	75019395	4485	4485	4485	4485	0
544	20241002	103400	75019395	4485	4485	4485	4485	31
545	20241002	103300	74880360	4480	4480	4480	4480	880
546	20241002	103200	70937960	4475	4475	4475	4475	69
547	20241002	103100	70629185	4455	4455	4455	4455	0
548	20241002	103000	70629185	4455	4455	4455	4455	400
549	20241002	102900	68847185	4455	4455	4455	4455	0
550	20241002	102800	68847185	4455	4455	4455	4455	6
551	20241002	102700	68820455	4455	4455	4455	4455	0
552	20241002	102600	68820455	4455	4455	4455	4455	0
553	20241002	102500	68820455	4455	4455	4455	4455	0
554	20241002	102400	68820455	4455	4455	4455	4455	0
555	20241002	102300	68820455	4455	4455	4455	4455	0
556	20241002	102200	68820455	4455	4455	4455	4455	0
557	20241002	102100	68820455	4455	4455	4455	4455	81
558	20241002	102000	68459600	4480	4480	4480	4480	0
559	20241002	101900	68459600	4480	4480	4480	4480	3
560	20241002	101800	68446160	4480	4480	4480	4480	1
561	20241002	101700	68441680	4450	4450	4450	4450	0
562	20241002	101600	68441680	4450	4450	4450	4450	0
563	20241002	101500	68441680	4450	4450	4450	4450	0
564	20241002	101400	68441680	4450	4450	4450	4450	0
565	20241002	101300	68441680	4450	4460	4460	4450	274
566	20241002	101200	67222165	4450	4450	4450	4450	0
567	20241002	101100	67222165	4450	4455	4455	4450	100
568	20241002	101000	66777140	4450	4450	4450	4450	0
569	20241002	100900	66777140	4450	4450	4450	4450	0
570	20241002	100800	66777140	4450	4450	4450	4450	0
571	20241002	100700	66777140	4450	4450	4450	4450	0
572	20241002	100600	66777140	4450	4450	4450	4450	0
573	20241002	100500	66777140	4450	4460	4460	4450	692
574	20241002	100400	63696740	4460	4460	4460	4460	981
575	20241002	100300	59321480	4460	4460	4460	4460	5
576	20241002	100200	59299180	4460	4460	4460	4460	5
577	20241002	100100	59276880	4460	4460	4460	4460	0
578	20241002	100000	59276880	4460	4460	4460	4460	0
579	20241002	095900	59276880	4460	4460	4460	4460	0
580	20241002	095800	59276880	4460	4460	4460	4460	0
581	20241002	095700	59276880	4460	4460	4460	4460	0
582	20241002	095600	59276880	4460	4455	4460	4455	250
583	20241002	095500	58162630	4455	4455	4455	4455	100
584	20241002	095400	57717130	4460	4460	4460	4460	0
585	20241002	095300	57717130	4460	4460	4460	4460	29
586	20241002	095200	57587790	4470	4470	4470	4470	0
587	20241002	095100	57587790	4470	4470	4470	4470	1
588	20241002	095000	57583320	4470	4470	4470	4470	100
589	20241002	094900	57136320	4470	4470	4470	4470	12
590	20241002	094800	57082680	4470	4470	4470	4470	0
591	20241002	094700	57082680	4470	4470	4470	4470	1
592	20241002	094600	57078210	4470	4460	4470	4460	1302
593	20241002	094500	51271140	4460	4460	4460	4460	350
594	20241002	094400	49710140	4470	4470	4470	4470	1
595	20241002	094300	49705670	4460	4460	4460	4460	535
596	20241002	094200	47319570	4460	4460	4460	4460	11
597	20241002	094100	47270510	4460	4455	4460	4455	7
598	20241002	094000	47239315	4450	4450	4450	4450	68
599	20241002	093900	46936715	4450	4450	4450	4450	0
600	20241002	093800	46936715	4450	4450	4450	4445	58
601	20241002	093700	46678765	4450	4450	4450	4450	105
602	20241002	093600	46211515	4450	4450	4450	4450	0
603	20241002	093500	46211515	4450	4450	4450	4450	0
604	20241002	093400	46211515	4450	4450	4450	4450	0
605	20241002	093300	46211515	4450	4450	4450	4450	4
606	20241002	093200	46193715	4450	4450	4450	4450	0
607	20241002	093100	46193715	4450	4450	4450	4450	0
608	20241002	093000	46193715	4450	4450	4450	4450	10
609	20241002	092900	46149215	4435	4435	4435	4435	0
610	20241002	092800	46149215	4435	4435	4435	4435	10
611	20241002	092700	46104865	4435	4435	4435	4435	0
612	20241002	092600	46104865	4435	4435	4435	4435	2
613	20241002	092500	46095995	4445	4445	4445	4445	50
614	20241002	092400	45873745	4445	4450	4450	4445	1082
615	20241002	092300	41064250	4450	4455	4455	4450	883
616	20241002	092200	37134885	4455	4460	4460	4455	128
617	20241002	092100	36564295	4460	4465	4465	4460	737
618	20241002	092000	33277250	4465	4465	4465	4465	254
619	20241002	091900	32143140	4470	4475	4475	4470	15
620	20241002	091800	32076085	4475	4475	4475	4475	448
621	20241002	091700	30071285	4470	4470	4470	4470	0
622	20241002	091600	30071285	4470	4470	4470	4470	168
623	20241002	091500	29320325	4470	4475	4475	4470	1182
624	20241002	091400	24035285	4470	4470	4470	4470	0
625	20241002	091300	24035285	4470	4470	4470	4470	100
626	20241002	091200	23588285	4470	4470	4470	4470	119
627	20241002	091100	23056355	4470	4470	4470	4470	7
628	20241002	091000	23025065	4470	4470	4470	4470	4
629	20241002	090900	23007185	4470	4505	4505	4470	227
630	20241002	090800	21989765	4505	4505	4505	4505	111
631	20241002	090700	21489710	4470	4470	4470	4470	0
632	20241002	090600	21489710	4470	4470	4470	4470	0
633	20241002	090500	21489710	4470	4470	4470	4470	0
634	20241002	090400	21489710	4470	4470	4470	4470	0
635	20241002	090300	21489710	4470	4470	4470	4470	0
636	20241002	090200	21489710	4470	4470	4470	4470	0
637	20241002	090100	21489710	4470	4500	4500	4470	3163
638	20241002	090000	7281320	4500	4500	4500	4500	1610