KissMeData/224060/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204900	34670305	4595	4595	4595	4595	236
3	20241018	204800	34670305	4595	4595	4595	4595	0
4	20241018	204700	34670305	4595	4595	4595	4595	0
5	20241018	204600	34670305	4595	4595	4595	4595	0
6	20241018	204500	34670305	4595	4595	4595	4595	0
7	20241018	204400	34670305	4595	4595	4595	4595	0
8	20241018	204300	34670305	4595	4595	4595	4595	0
9	20241018	204200	34670305	4595	4595	4595	4595	0
10	20241018	204100	34670305	4595	4595	4595	4595	0
11	20241018	204000	34670305	4595	4595	4595	4595	0
12	20241018	203900	34670305	4595	4595	4595	4595	0
13	20241018	203800	34670305	4595	4595	4595	4595	0
14	20241018	203700	34670305	4595	4595	4595	4595	0
15	20241018	203600	34670305	4595	4595	4595	4595	0
16	20241018	203500	34670305	4595	4595	4595	4595	0
17	20241018	203400	34670305	4595	4595	4595	4595	0
18	20241018	203300	34670305	4595	4595	4595	4595	0
19	20241018	203200	34670305	4595	4595	4595	4595	0
20	20241018	203100	34670305	4595	4595	4595	4595	0
21	20241018	203000	34670305	4595	4595	4595	4595	0
22	20241018	202900	34670305	4595	4595	4595	4595	0
23	20241018	202800	34670305	4595	4595	4595	4595	0
24	20241018	202700	34670305	4595	4595	4595	4595	0
25	20241018	202600	34670305	4595	4595	4595	4595	0
26	20241018	202500	34670305	4595	4595	4595	4595	0
27	20241018	202400	34670305	4595	4595	4595	4595	0
28	20241018	202300	34670305	4595	4595	4595	4595	0
29	20241018	202200	34670305	4595	4595	4595	4595	0
30	20241018	202100	34670305	4595	4595	4595	4595	0
31	20241018	202000	34670305	4595	4595	4595	4595	0
32	20241018	201900	34670305	4595	4595	4595	4595	236
33	20241018	201800	34670305	4595	4595	4595	4595	0
34	20241018	201700	34670305	4595	4595	4595	4595	0
35	20241018	201600	34670305	4595	4595	4595	4595	0
36	20241018	201500	34670305	4595	4595	4595	4595	0
37	20241018	201400	34670305	4595	4595	4595	4595	0
38	20241018	201300	34670305	4595	4595	4595	4595	0
39	20241018	201200	34670305	4595	4595	4595	4595	0
40	20241018	201100	34670305	4595	4595	4595	4595	0
41	20241018	201000	34670305	4595	4595	4595	4595	0
42	20241018	200900	34670305	4595	4595	4595	4595	0
43	20241018	200800	34670305	4595	4595	4595	4595	0
44	20241018	200700	34670305	4595	4595	4595	4595	0
45	20241018	200600	34670305	4595	4595	4595	4595	0
46	20241018	200500	34670305	4595	4595	4595	4595	0
47	20241018	200400	34670305	4595	4595	4595	4595	0
48	20241018	200300	34670305	4595	4595	4595	4595	0
49	20241018	200200	34670305	4595	4595	4595	4595	0
50	20241018	200100	34670305	4595	4595	4595	4595	0
51	20241018	200000	34670305	4595	4595	4595	4595	0
52	20241018	195900	34670305	4595	4595	4595	4595	0
53	20241018	195800	34670305	4595	4595	4595	4595	0
54	20241018	195700	34670305	4595	4595	4595	4595	0
55	20241018	195600	34670305	4595	4595	4595	4595	0
56	20241018	195500	34670305	4595	4595	4595	4595	0
57	20241018	195400	34670305	4595	4595	4595	4595	0
58	20241018	195300	34670305	4595	4595	4595	4595	0
59	20241018	195200	34670305	4595	4595	4595	4595	0
60	20241018	195100	34670305	4595	4595	4595	4595	0
61	20241018	195000	34670305	4595	4595	4595	4595	0
62	20241018	194900	34670305	4595	4595	4595	4595	236
63	20241018	194800	34670305	4595	4595	4595	4595	0
64	20241018	194700	34670305	4595	4595	4595	4595	0
65	20241018	194600	34670305	4595	4595	4595	4595	0
66	20241018	194500	34670305	4595	4595	4595	4595	0
67	20241018	194400	34670305	4595	4595	4595	4595	0
68	20241018	194300	34670305	4595	4595	4595	4595	0
69	20241018	194200	34670305	4595	4595	4595	4595	0
70	20241018	194100	34670305	4595	4595	4595	4595	0
71	20241018	194000	34670305	4595	4595	4595	4595	0
72	20241018	193900	34670305	4595	4595	4595	4595	0
73	20241018	193800	34670305	4595	4595	4595	4595	0
74	20241018	193700	34670305	4595	4595	4595	4595	0
75	20241018	193600	34670305	4595	4595	4595	4595	0
76	20241018	193500	34670305	4595	4595	4595	4595	0
77	20241018	193400	34670305	4595	4595	4595	4595	0
78	20241018	193300	34670305	4595	4595	4595	4595	0
79	20241018	193200	34670305	4595	4595	4595	4595	0
80	20241018	193100	34670305	4595	4595	4595	4595	0
81	20241018	193000	34670305	4595	4595	4595	4595	0
82	20241018	192900	34670305	4595	4595	4595	4595	0
83	20241018	192800	34670305	4595	4595	4595	4595	0
84	20241018	192700	34670305	4595	4595	4595	4595	0
85	20241018	192600	34670305	4595	4595	4595	4595	0
86	20241018	192500	34670305	4595	4595	4595	4595	0
87	20241018	192400	34670305	4595	4595	4595	4595	0
88	20241018	192300	34670305	4595	4595	4595	4595	0
89	20241018	192200	34670305	4595	4595	4595	4595	0
90	20241018	192100	34670305	4595	4595	4595	4595	0
91	20241018	192000	34670305	4595	4595	4595	4595	0
92	20241018	191900	34670305	4595	4595	4595	4595	236
93	20241018	191800	34670305	4595	4595	4595	4595	0
94	20241018	191700	34670305	4595	4595	4595	4595	0
95	20241018	191600	34670305	4595	4595	4595	4595	0
96	20241018	191500	34670305	4595	4595	4595	4595	0
97	20241018	191400	34670305	4595	4595	4595	4595	0
98	20241018	191300	34670305	4595	4595	4595	4595	0
99	20241018	191200	34670305	4595	4595	4595	4595	0
100	20241018	191100	34670305	4595	4595	4595	4595	0
101	20241018	191000	34670305	4595	4595	4595	4595	0
102	20241018	190900	34670305	4595	4595	4595	4595	0
103	20241018	190800	34670305	4595	4595	4595	4595	0
104	20241018	190700	34670305	4595	4595	4595	4595	0
105	20241018	190600	34670305	4595	4595	4595	4595	0
106	20241018	190500	34670305	4595	4595	4595	4595	0
107	20241018	190400	34670305	4595	4595	4595	4595	0
108	20241018	190300	34670305	4595	4595	4595	4595	0
109	20241018	190200	34670305	4595	4595	4595	4595	0
110	20241018	190100	34670305	4595	4595	4595	4595	0
111	20241018	190000	34670305	4595	4595	4595	4595	0
112	20241018	185900	34670305	4595	4595	4595	4595	0
113	20241018	185800	34670305	4595	4595	4595	4595	0
114	20241018	185700	34670305	4595	4595	4595	4595	0
115	20241018	185600	34670305	4595	4595	4595	4595	0
116	20241018	185500	34670305	4595	4595	4595	4595	0
117	20241018	185400	34670305	4595	4595	4595	4595	0
118	20241018	185300	34670305	4595	4595	4595	4595	0
119	20241018	185200	34670305	4595	4595	4595	4595	0
120	20241018	185100	34670305	4595	4595	4595	4595	0
121	20241018	185000	34670305	4595	4595	4595	4595	0
122	20241018	184900	34670305	4595	4595	4595	4595	236
123	20241018	184800	34670305	4595	4595	4595	4595	0
124	20241018	184700	34670305	4595	4595	4595	4595	0
125	20241018	184600	34670305	4595	4595	4595	4595	0
126	20241018	184500	34670305	4595	4595	4595	4595	0
127	20241018	184400	34670305	4595	4595	4595	4595	0
128	20241018	184300	34670305	4595	4595	4595	4595	0
129	20241018	184200	34670305	4595	4595	4595	4595	0
130	20241018	184100	34670305	4595	4595	4595	4595	0
131	20241018	184000	34670305	4595	4595	4595	4595	0
132	20241018	183900	34670305	4595	4595	4595	4595	0
133	20241018	183800	34670305	4595	4595	4595	4595	0
134	20241018	183700	34670305	4595	4595	4595	4595	0
135	20241018	183600	34670305	4595	4595	4595	4595	0
136	20241018	183500	34670305	4595	4595	4595	4595	0
137	20241018	183400	34670305	4595	4595	4595	4595	0
138	20241018	183300	34670305	4595	4595	4595	4595	0
139	20241018	183200	34670305	4595	4595	4595	4595	0
140	20241018	183100	34670305	4595	4595	4595	4595	0
141	20241018	183000	34670305	4595	4595	4595	4595	0
142	20241018	182900	34670305	4595	4595	4595	4595	0
143	20241018	182800	34670305	4595	4595	4595	4595	0
144	20241018	182700	34670305	4595	4595	4595	4595	0
145	20241018	182600	34670305	4595	4595	4595	4595	0
146	20241018	182500	34670305	4595	4595	4595	4595	0
147	20241018	182400	34670305	4595	4595	4595	4595	0
148	20241018	182300	34670305	4595	4595	4595	4595	0
149	20241018	182200	34670305	4595	4595	4595	4595	0
150	20241018	182100	34670305	4595	4595	4595	4595	0
151	20241018	182000	34670305	4595	4595	4595	4595	0
152	20241018	181900	34670305	4595	4595	4595	4595	236
153	20241018	181800	34670305	4595	4595	4595	4595	0
154	20241018	181700	34670305	4595	4595	4595	4595	0
155	20241018	181600	34670305	4595	4595	4595	4595	0
156	20241018	181500	34670305	4595	4595	4595	4595	0
157	20241018	181400	34670305	4595	4595	4595	4595	0
158	20241018	181300	34670305	4595	4595	4595	4595	0
159	20241018	181200	34670305	4595	4595	4595	4595	0
160	20241018	181100	34670305	4595	4595	4595	4595	0
161	20241018	181000	34670305	4595	4595	4595	4595	0
162	20241018	180900	34670305	4595	4595	4595	4595	0
163	20241018	180800	34670305	4595	4595	4595	4595	0
164	20241018	180700	34670305	4595	4595	4595	4595	0
165	20241018	180600	34670305	4595	4595	4595	4595	0
166	20241018	180500	34670305	4595	4595	4595	4595	0
167	20241018	180400	34670305	4595	4595	4595	4595	0
168	20241018	180300	34670305	4595	4595	4595	4595	0
169	20241018	180200	34670305	4595	4595	4595	4595	0
170	20241018	180100	34670305	4595	4595	4595	4595	0
171	20241018	180000	34670305	4595	4595	4595	4595	0
172	20241018	175900	34670305	4595	4595	4595	4595	0
173	20241018	175800	34670305	4595	4595	4595	4595	0
174	20241018	175700	34670305	4595	4595	4595	4595	0
175	20241018	175600	34670305	4595	4595	4595	4595	0
176	20241018	175500	34670305	4595	4595	4595	4595	0
177	20241018	175400	34670305	4595	4595	4595	4595	0
178	20241018	175300	34670305	4595	4595	4595	4595	0
179	20241018	175200	34670305	4595	4595	4595	4595	0
180	20241018	175100	34670305	4595	4595	4595	4595	0
181	20241018	175000	34670305	4595	4595	4595	4595	0
182	20241018	174900	34670305	4595	4595	4595	4595	236
183	20241018	174800	34670305	4595	4595	4595	4595	0
184	20241018	174700	34670305	4595	4595	4595	4595	0
185	20241018	174600	34670305	4595	4595	4595	4595	0
186	20241018	174500	34670305	4595	4595	4595	4595	0
187	20241018	174400	34670305	4595	4595	4595	4595	0
188	20241018	174300	34670305	4595	4595	4595	4595	0
189	20241018	174200	34670305	4595	4595	4595	4595	0
190	20241018	174100	34670305	4595	4595	4595	4595	0
191	20241018	174000	34670305	4595	4595	4595	4595	0
192	20241018	173900	34670305	4595	4595	4595	4595	0
193	20241018	173800	34670305	4595	4595	4595	4595	0
194	20241018	173700	34670305	4595	4595	4595	4595	0
195	20241018	173600	34670305	4595	4595	4595	4595	0
196	20241018	173500	34670305	4595	4595	4595	4595	0
197	20241018	173400	34670305	4595	4595	4595	4595	0
198	20241018	173300	34670305	4595	4595	4595	4595	0
199	20241018	173200	34670305	4595	4595	4595	4595	0
200	20241018	173100	34670305	4595	4595	4595	4595	0
201	20241018	173000	34670305	4595	4595	4595	4595	0
202	20241018	172900	34670305	4595	4595	4595	4595	0
203	20241018	172800	34670305	4595	4595	4595	4595	0
204	20241018	172700	34670305	4595	4595	4595	4595	0
205	20241018	172600	34670305	4595	4595	4595	4595	0
206	20241018	172500	34670305	4595	4595	4595	4595	0
207	20241018	172400	34670305	4595	4595	4595	4595	0
208	20241018	172300	34670305	4595	4595	4595	4595	0
209	20241018	172200	34670305	4595	4595	4595	4595	0
210	20241018	172100	34670305	4595	4595	4595	4595	0
211	20241018	172000	34670305	4595	4595	4595	4595	0
212	20241018	171900	34670305	4595	4595	4595	4595	236
213	20241018	171800	34670305	4595	4595	4595	4595	0
214	20241018	171700	34670305	4595	4595	4595	4595	0
215	20241018	171600	34670305	4595	4595	4595	4595	0
216	20241018	171500	34670305	4595	4595	4595	4595	0
217	20241018	171400	34670305	4595	4595	4595	4595	0
218	20241018	171300	34670305	4595	4595	4595	4595	0
219	20241018	171200	34670305	4595	4595	4595	4595	0
220	20241018	171100	34670305	4595	4595	4595	4595	0
221	20241018	171000	34670305	4595	4595	4595	4595	0
222	20241018	170900	34670305	4595	4595	4595	4595	0
223	20241018	170800	34670305	4595	4595	4595	4595	0
224	20241018	170700	34670305	4595	4595	4595	4595	0
225	20241018	170600	34670305	4595	4595	4595	4595	0
226	20241018	170500	34670305	4595	4595	4595	4595	0
227	20241018	170400	34670305	4595	4595	4595	4595	0
228	20241018	170300	34670305	4595	4595	4595	4595	0
229	20241018	170200	34670305	4595	4595	4595	4595	0
230	20241018	170100	34670305	4595	4595	4595	4595	0
231	20241018	170000	34670305	4595	4595	4595	4595	0
232	20241018	165900	34670305	4595	4595	4595	4595	0
233	20241018	165800	34670305	4595	4595	4595	4595	0
234	20241018	165700	34670305	4595	4595	4595	4595	0
235	20241018	165600	34670305	4595	4595	4595	4595	0
236	20241018	165500	34670305	4595	4595	4595	4595	0
237	20241018	165400	34670305	4595	4595	4595	4595	0
238	20241018	165300	34670305	4595	4595	4595	4595	0
239	20241018	165200	34670305	4595	4595	4595	4595	0
240	20241018	165100	34670305	4595	4595	4595	4595	0
241	20241018	165000	34670305	4595	4595	4595	4595	0
242	20241018	164900	34670305	4595	4595	4595	4595	236
243	20241018	164800	34670305	4595	4595	4595	4595	0
244	20241018	164700	34670305	4595	4595	4595	4595	0
245	20241018	164600	34670305	4595	4595	4595	4595	0
246	20241018	164500	34670305	4595	4595	4595	4595	0
247	20241018	164400	34670305	4595	4595	4595	4595	0
248	20241018	164300	34670305	4595	4595	4595	4595	0
249	20241018	164200	34670305	4595	4595	4595	4595	0
250	20241018	164100	34670305	4595	4595	4595	4595	0
251	20241018	164000	34670305	4595	4595	4595	4595	0
252	20241018	163900	34670305	4595	4595	4595	4595	0
253	20241018	163800	34670305	4595	4595	4595	4595	0
254	20241018	163700	34670305	4595	4595	4595	4595	0
255	20241018	163600	34670305	4595	4595	4595	4595	0
256	20241018	163500	34670305	4595	4595	4595	4595	0
257	20241018	163400	34670305	4595	4595	4595	4595	0
258	20241018	163300	34670305	4595	4595	4595	4595	0
259	20241018	163200	34670305	4595	4595	4595	4595	0
260	20241018	163100	34670305	4595	4595	4595	4595	0
261	20241018	163000	34670305	4595	4595	4595	4595	0
262	20241018	162900	34670305	4595	4595	4595	4595	0
263	20241018	162800	34670305	4595	4595	4595	4595	0
264	20241018	162700	34670305	4595	4595	4595	4595	0
265	20241018	162600	34670305	4595	4595	4595	4595	0
266	20241018	162500	34670305	4595	4595	4595	4595	0
267	20241018	162400	34670305	4595	4595	4595	4595	0
268	20241018	162300	34670305	4595	4595	4595	4595	0
269	20241018	162200	34670305	4595	4595	4595	4595	0
270	20241018	162100	34670305	4595	4595	4595	4595	0
271	20241018	162000	34670305	4595	4595	4595	4595	0
272	20241018	161900	34670305	4595	4595	4595	4595	236
273	20241018	161800	34670305	4595	4595	4595	4595	0
274	20241018	161700	34670305	4595	4595	4595	4595	0
275	20241018	161600	34670305	4595	4595	4595	4595	0
276	20241018	161500	34670305	4595	4595	4595	4595	0
277	20241018	161400	34670305	4595	4595	4595	4595	0
278	20241018	161300	34670305	4595	4595	4595	4595	0
279	20241018	161200	34670305	4595	4595	4595	4595	0
280	20241018	161100	34670305	4595	4595	4595	4595	0
281	20241018	161000	34670305	4595	4595	4595	4595	0
282	20241018	160900	34670305	4595	4595	4595	4595	0
283	20241018	160800	34670305	4595	4595	4595	4595	0
284	20241018	160700	34670305	4595	4595	4595	4595	0
285	20241018	160600	34670305	4595	4595	4595	4595	0
286	20241018	160500	34670305	4595	4595	4595	4595	0
287	20241018	160400	34670305	4595	4595	4595	4595	0
288	20241018	160300	34670305	4595	4595	4595	4595	0
289	20241018	160200	34670305	4595	4595	4595	4595	0
290	20241018	160100	34670305	4595	4595	4595	4595	0
291	20241018	160000	34670305	4595	4595	4595	4595	0
292	20241018	155900	34670305	4595	4595	4595	4595	0
293	20241018	155800	34670305	4595	4595	4595	4595	0
294	20241018	155700	34670305	4595	4595	4595	4595	0
295	20241018	155600	34670305	4595	4595	4595	4595	0
296	20241018	155500	34670305	4595	4595	4595	4595	0
297	20241018	155400	34670305	4595	4595	4595	4595	0
298	20241018	155300	34670305	4595	4595	4595	4595	0
299	20241018	155200	34670305	4595	4595	4595	4595	0
300	20241018	155100	34670305	4595	4595	4595	4595	0
301	20241018	155000	34670305	4595	4595	4595	4595	0
302	20241018	154900	34670305	4595	4595	4595	4595	236
303	20241018	154800	34670305	4595	4595	4595	4595	0
304	20241018	154700	34670305	4595	4595	4595	4595	0
305	20241018	154600	34670305	4595	4595	4595	4595	0
306	20241018	154500	34670305	4595	4595	4595	4595	0
307	20241018	154400	34670305	4595	4595	4595	4595	0
308	20241018	154300	34670305	4595	4595	4595	4595	0
309	20241018	154200	34670305	4595	4595	4595	4595	0
310	20241018	154100	34670305	4595	4595	4595	4595	0
311	20241018	154000	34670305	4595	4595	4595	4595	0
312	20241018	153900	34670305	4595	4595	4595	4595	0
313	20241018	153800	34670305	4595	4595	4595	4595	0
314	20241018	153700	34670305	4595	4595	4595	4595	0
315	20241018	153600	34670305	4595	4595	4595	4595	0
316	20241018	153500	34670305	4595	4595	4595	4595	0
317	20241018	153400	34670305	4595	4595	4595	4595	0
318	20241018	153300	34670305	4595	4595	4595	4595	0
319	20241018	153200	34670305	4595	4595	4595	4595	0
320	20241018	153100	34670305	4595	4595	4595	4595	0
321	20241018	153000	34670305	4595	4595	4595	4595	236
322	20241018	152900	33585885	4625	4625	4625	4625	0
323	20241018	152800	33585885	4625	4625	4625	4625	0
324	20241018	152700	33585885	4625	4625	4625	4625	0
325	20241018	152600	33585885	4625	4625	4625	4625	0
326	20241018	152500	33585885	4625	4625	4625	4625	0
327	20241018	152400	33585885	4625	4625	4625	4625	0
328	20241018	152300	33585885	4625	4625	4625	4625	0
329	20241018	152200	33585885	4625	4625	4625	4625	0
330	20241018	152100	33585885	4625	4625	4625	4625	0
331	20241018	152000	33585885	4625	4625	4625	4625	0
332	20241018	151900	33585885	4625	4625	4625	4625	0
333	20241018	151800	33585885	4625	4625	4625	4625	0
334	20241018	151700	33585885	4625	4625	4625	4625	3
335	20241018	151600	33572010	4630	4630	4630	4630	0
336	20241018	151500	33572010	4630	4630	4630	4630	0
337	20241018	151400	33572010	4630	4630	4630	4630	0
338	20241018	151300	33572010	4630	4630	4630	4630	1
339	20241018	151200	33567380	4600	4600	4600	4600	106
340	20241018	151100	33079780	4630	4630	4630	4630	0
341	20241018	151000	33079780	4630	4630	4630	4630	0
342	20241018	150900	33079780	4630	4630	4630	4630	0
343	20241018	150800	33079780	4630	4630	4630	4630	0
344	20241018	150700	33079780	4630	4630	4630	4630	0
345	20241018	150600	33079780	4630	4630	4630	4630	0
346	20241018	150500	33079780	4630	4630	4630	4630	0
347	20241018	150400	33079780	4630	4630	4630	4630	0
348	20241018	150300	33079780	4630	4630	4630	4630	0
349	20241018	150200	33079780	4630	4630	4630	4630	0
350	20241018	150100	33079780	4630	4630	4630	4630	0
351	20241018	150000	33079780	4630	4630	4630	4630	0
352	20241018	145900	33079780	4630	4630	4630	4630	0
353	20241018	145800	33079780	4630	4630	4630	4630	0
354	20241018	145700	33079780	4630	4630	4630	4630	1
355	20241018	145600	33075150	4600	4605	4605	4600	42
356	20241018	145500	32881940	4635	4635	4635	4635	0
357	20241018	145400	32881940	4635	4635	4635	4635	0
358	20241018	145300	32881940	4635	4635	4635	4635	0
359	20241018	145200	32881940	4635	4635	4635	4635	0
360	20241018	145100	32881940	4635	4635	4635	4635	0
361	20241018	145000	32881940	4635	4635	4635	4635	0
362	20241018	144900	32881940	4635	4635	4635	4635	0
363	20241018	144800	32881940	4635	4635	4635	4635	0
364	20241018	144700	32881940	4635	4635	4635	4635	0
365	20241018	144600	32881940	4635	4615	4635	4605	273
366	20241018	144500	31622905	4635	4635	4635	4635	1
367	20241018	144400	31618270	4620	4620	4620	4620	0
368	20241018	144300	31618270	4620	4620	4620	4620	0
369	20241018	144200	31618270	4620	4620	4620	4620	947
370	20241018	144100	27243130	4640	4640	4640	4640	0
371	20241018	144000	27243130	4640	4640	4640	4640	0
372	20241018	143900	27243130	4640	4640	4640	4640	0
373	20241018	143800	27243130	4640	4640	4640	4640	0
374	20241018	143700	27243130	4640	4640	4640	4640	0
375	20241018	143600	27243130	4640	4640	4640	4640	0
376	20241018	143500	27243130	4640	4640	4640	4640	0
377	20241018	143400	27243130	4640	4640	4640	4640	0
378	20241018	143300	27243130	4640	4640	4640	4640	0
379	20241018	143200	27243130	4640	4640	4640	4640	0
380	20241018	143100	27243130	4640	4640	4640	4640	0
381	20241018	143000	27243130	4640	4640	4640	4640	0
382	20241018	142900	27243130	4640	4640	4640	4640	1
383	20241018	142800	27238490	4620	4620	4620	4620	0
384	20241018	142700	27238490	4620	4620	4620	4620	0
385	20241018	142600	27238490	4620	4620	4620	4620	0
386	20241018	142500	27238490	4620	4620	4620	4620	0
387	20241018	142400	27238490	4620	4625	4625	4620	1000
388	20241018	142300	22617245	4640	4640	4640	4640	0
389	20241018	142200	22617245	4640	4640	4640	4640	0
390	20241018	142100	22617245	4640	4640	4640	4640	0
391	20241018	142000	22617245	4640	4640	4640	4640	1
392	20241018	141900	22612605	4640	4640	4640	4640	0
393	20241018	141800	22612605	4640	4640	4640	4640	0
394	20241018	141700	22612605	4640	4640	4640	4640	0
395	20241018	141600	22612605	4640	4640	4640	4640	0
396	20241018	141500	22612605	4640	4640	4640	4640	0
397	20241018	141400	22612605	4640	4640	4640	4640	0
398	20241018	141300	22612605	4640	4640	4640	4640	0
399	20241018	141200	22612605	4640	4640	4640	4640	1
400	20241018	141100	22607965	4640	4640	4640	4640	0
401	20241018	141000	22607965	4640	4640	4640	4640	0
402	20241018	140900	22607965	4640	4640	4640	4640	0
403	20241018	140800	22607965	4640	4640	4640	4640	0
404	20241018	140700	22607965	4640	4640	4640	4640	0
405	20241018	140600	22607965	4640	4640	4640	4640	0
406	20241018	140500	22607965	4640	4640	4640	4640	0
407	20241018	140400	22607965	4640	4640	4640	4640	0
408	20241018	140300	22607965	4640	4640	4640	4640	1
409	20241018	140200	22603325	4640	4640	4640	4640	0
410	20241018	140100	22603325	4640	4640	4640	4640	0
411	20241018	140000	22603325	4640	4640	4640	4640	0
412	20241018	135900	22603325	4640	4640	4640	4640	0
413	20241018	135800	22603325	4640	4640	4640	4640	0
414	20241018	135700	22603325	4640	4640	4640	4640	0
415	20241018	135600	22603325	4640	4640	4640	4640	0
416	20241018	135500	22603325	4640	4640	4640	4640	0
417	20241018	135400	22603325	4640	4640	4640	4640	1
418	20241018	135300	22598685	4620	4620	4620	4620	0
419	20241018	135200	22598685	4620	4620	4620	4620	0
420	20241018	135100	22598685	4620	4620	4620	4620	0
421	20241018	135000	22598685	4620	4620	4620	4620	0
422	20241018	134900	22598685	4620	4620	4620	4620	0
423	20241018	134800	22598685	4620	4620	4620	4620	0
424	20241018	134700	22598685	4620	4620	4620	4620	0
425	20241018	134600	22598685	4620	4620	4620	4620	0
426	20241018	134500	22598685	4620	4620	4620	4620	103
427	20241018	134400	22122825	4625	4625	4625	4625	5
428	20241018	134300	22099700	4650	4650	4650	4650	0
429	20241018	134200	22099700	4650	4650	4650	4650	0
430	20241018	134100	22099700	4650	4650	4650	4650	0
431	20241018	134000	22099700	4650	4650	4650	4650	0
432	20241018	133900	22099700	4650	4650	4650	4650	0
433	20241018	133800	22099700	4650	4650	4650	4650	0
434	20241018	133700	22099700	4650	4650	4650	4650	0
435	20241018	133600	22099700	4650	4650	4650	4650	0
436	20241018	133500	22099700	4650	4650	4650	4650	0
437	20241018	133400	22099700	4650	4650	4650	4650	0
438	20241018	133300	22099700	4650	4650	4650	4650	0
439	20241018	133200	22099700	4650	4650	4650	4650	0
440	20241018	133100	22099700	4650	4650	4650	4650	0
441	20241018	133000	22099700	4650	4650	4650	4650	0
442	20241018	132900	22099700	4650	4650	4650	4650	0
443	20241018	132800	22099700	4650	4650	4650	4650	0
444	20241018	132700	22099700	4650	4650	4650	4650	0
445	20241018	132600	22099700	4650	4650	4650	4650	0
446	20241018	132500	22099700	4650	4650	4650	4650	0
447	20241018	132400	22099700	4650	4650	4650	4650	0
448	20241018	132300	22099700	4650	4650	4650	4650	0
449	20241018	132200	22099700	4650	4650	4650	4650	0
450	20241018	132100	22099700	4650	4650	4650	4650	0
451	20241018	132000	22099700	4650	4650	4650	4650	0
452	20241018	131900	22099700	4650	4650	4650	4650	0
453	20241018	131800	22099700	4650	4650	4650	4650	0
454	20241018	131700	22099700	4650	4650	4650	4650	0
455	20241018	131600	22099700	4650	4650	4650	4650	0
456	20241018	131500	22099700	4650	4650	4650	4650	0
457	20241018	131400	22099700	4650	4650	4650	4650	0
458	20241018	131300	22099700	4650	4650	4650	4650	0
459	20241018	131200	22099700	4650	4650	4650	4650	0
460	20241018	131100	22099700	4650	4650	4650	4650	0
461	20241018	131000	22099700	4650	4650	4650	4650	0
462	20241018	130900	22099700	4650	4650	4650	4650	0
463	20241018	130800	22099700	4650	4650	4650	4650	0
464	20241018	130700	22099700	4650	4650	4650	4650	0
465	20241018	130600	22099700	4650	4650	4650	4650	0
466	20241018	130500	22099700	4650	4650	4650	4650	0
467	20241018	130400	22099700	4650	4650	4650	4650	0
468	20241018	130300	22099700	4650	4650	4650	4650	0
469	20241018	130200	22099700	4650	4650	4650	4650	0
470	20241018	130100	22099700	4650	4650	4650	4650	0
471	20241018	130000	22099700	4650	4650	4650	4650	0
472	20241018	125900	22099700	4650	4650	4650	4650	0
473	20241018	125800	22099700	4650	4650	4650	4650	0
474	20241018	125700	22099700	4650	4650	4650	4650	0
475	20241018	125600	22099700	4650	4650	4650	4650	1
476	20241018	125500	22095050	4620	4620	4620	4620	0
477	20241018	125400	22095050	4620	4620	4620	4620	0
478	20241018	125300	22095050	4620	4620	4620	4620	0
479	20241018	125200	22095050	4620	4620	4620	4620	0
480	20241018	125100	22095050	4620	4620	4620	4620	0
481	20241018	125000	22095050	4620	4620	4620	4620	3
482	20241018	124900	22081190	4650	4650	4650	4650	0
483	20241018	124800	22081190	4650	4650	4650	4650	0
484	20241018	124700	22081190	4650	4650	4650	4650	0
485	20241018	124600	22081190	4650	4650	4650	4650	0
486	20241018	124500	22081190	4650	4650	4650	4650	0
487	20241018	124400	22081190	4650	4650	4650	4650	0
488	20241018	124300	22081190	4650	4650	4650	4650	0
489	20241018	124200	22081190	4650	4650	4650	4650	0
490	20241018	124100	22081190	4650	4650	4650	4650	0
491	20241018	124000	22081190	4650	4650	4650	4650	0
492	20241018	123900	22081190	4650	4650	4650	4650	0
493	20241018	123800	22081190	4650	4650	4650	4650	0
494	20241018	123700	22081190	4650	4650	4650	4650	0
495	20241018	123600	22081190	4650	4650	4650	4650	0
496	20241018	123500	22081190	4650	4650	4650	4650	0
497	20241018	123400	22081190	4650	4650	4650	4650	0
498	20241018	123300	22081190	4650	4650	4650	4650	0
499	20241018	123200	22081190	4650	4650	4650	4650	1
500	20241018	123100	22076540	4620	4620	4620	4620	0
501	20241018	123000	22076540	4620	4620	4620	4620	0
502	20241018	122900	22076540	4620	4620	4620	4620	1260
503	20241018	122800	16255340	4650	4650	4650	4650	1
504	20241018	122700	16250690	4620	4620	4620	4620	0
505	20241018	122600	16250690	4620	4620	4620	4620	0
506	20241018	122500	16250690	4620	4620	4620	4620	0
507	20241018	122400	16250690	4620	4620	4620	4620	0
508	20241018	122300	16250690	4620	4620	4620	4620	0
509	20241018	122200	16250690	4620	4620	4620	4620	0
510	20241018	122100	16250690	4620	4620	4620	4620	0
511	20241018	122000	16250690	4620	4620	4620	4620	0
512	20241018	121900	16250690	4620	4620	4620	4620	0
513	20241018	121800	16250690	4620	4620	4620	4620	0
514	20241018	121700	16250690	4620	4620	4620	4620	0
515	20241018	121600	16250690	4620	4620	4620	4620	0
516	20241018	121500	16250690	4620	4620	4620	4620	0
517	20241018	121400	16250690	4620	4620	4620	4620	0
518	20241018	121300	16250690	4620	4620	4620	4620	0
519	20241018	121200	16250690	4620	4620	4620	4620	0
520	20241018	121100	16250690	4620	4620	4620	4620	0
521	20241018	121000	16250690	4620	4620	4620	4620	0
522	20241018	120900	16250690	4620	4620	4620	4620	0
523	20241018	120800	16250690	4620	4620	4620	4620	0
524	20241018	120700	16250690	4620	4620	4620	4620	0
525	20241018	120600	16250690	4620	4620	4620	4620	0
526	20241018	120500	16250690	4620	4620	4620	4620	0
527	20241018	120400	16250690	4620	4620	4620	4620	0
528	20241018	120300	16250690	4620	4620	4620	4620	29
529	20241018	120200	16116710	4620	4620	4620	4620	0
530	20241018	120100	16116710	4620	4620	4620	4620	0
531	20241018	120000	16116710	4620	4620	4620	4620	6
532	20241018	115900	16088990	4655	4655	4655	4655	0
533	20241018	115800	16088990	4655	4655	4655	4655	0
534	20241018	115700	16088990	4655	4655	4655	4655	0
535	20241018	115600	16088990	4655	4655	4655	4655	0
536	20241018	115500	16088990	4655	4655	4655	4655	0
537	20241018	115400	16088990	4655	4655	4655	4655	0
538	20241018	115300	16088990	4655	4655	4655	4655	0
539	20241018	115200	16088990	4655	4655	4655	4655	0
540	20241018	115100	16088990	4655	4655	4655	4655	0
541	20241018	115000	16088990	4655	4655	4655	4655	0
542	20241018	114900	16088990	4655	4655	4655	4655	0
543	20241018	114800	16088990	4655	4655	4655	4655	0
544	20241018	114700	16088990	4655	4655	4655	4655	0
545	20241018	114600	16088990	4655	4655	4655	4655	0
546	20241018	114500	16088990	4655	4655	4655	4655	0
547	20241018	114400	16088990	4655	4655	4655	4655	0
548	20241018	114300	16088990	4655	4655	4655	4655	0
549	20241018	114200	16088990	4655	4655	4655	4655	0
550	20241018	114100	16088990	4655	4655	4655	4655	0
551	20241018	114000	16088990	4655	4655	4655	4655	0
552	20241018	113900	16088990	4655	4655	4655	4655	0
553	20241018	113800	16088990	4655	4655	4655	4655	0
554	20241018	113700	16088990	4655	4655	4655	4655	0
555	20241018	113600	16088990	4655	4655	4655	4655	0
556	20241018	113500	16088990	4655	4655	4655	4655	0
557	20241018	113400	16088990	4655	4655	4655	4655	0
558	20241018	113300	16088990	4655	4655	4655	4655	0
559	20241018	113200	16088990	4655	4655	4655	4655	0
560	20241018	113100	16088990	4655	4655	4655	4655	0
561	20241018	113000	16088990	4655	4655	4655	4655	0
562	20241018	112900	16088990	4655	4655	4655	4655	0
563	20241018	112800	16088990	4655	4655	4655	4655	0
564	20241018	112700	16088990	4655	4655	4655	4655	0
565	20241018	112600	16088990	4655	4655	4655	4655	0
566	20241018	112500	16088990	4655	4655	4655	4655	0
567	20241018	112400	16088990	4655	4655	4655	4655	0
568	20241018	112300	16088990	4655	4655	4655	4655	0
569	20241018	112200	16088990	4655	4655	4655	4655	0
570	20241018	112100	16088990	4655	4650	4655	4650	34
571	20241018	112000	15930885	4650	4650	4650	4650	0
572	20241018	111900	15930885	4650	4650	4650	4650	0
573	20241018	111800	15930885	4650	4650	4650	4650	0
574	20241018	111700	15930885	4650	4650	4650	4650	0
575	20241018	111600	15930885	4650	4650	4650	4650	0
576	20241018	111500	15930885	4650	4650	4650	4650	0
577	20241018	111400	15930885	4650	4650	4650	4650	1
578	20241018	111300	15926235	4650	4645	4650	4645	10
579	20241018	111200	15879780	4615	4615	4615	4615	0
580	20241018	111100	15879780	4615	4640	4640	4615	1216
581	20241018	111000	10259730	4655	4655	4655	4655	0
582	20241018	110900	10259730	4655	4655	4655	4655	0
583	20241018	110800	10259730	4655	4655	4655	4655	0
584	20241018	110700	10259730	4655	4655	4655	4655	0
585	20241018	110600	10259730	4655	4655	4655	4655	0
586	20241018	110500	10259730	4655	4655	4655	4655	0
587	20241018	110400	10259730	4655	4655	4655	4655	0
588	20241018	110300	10259730	4655	4655	4655	4655	0
589	20241018	110200	10259730	4655	4655	4655	4655	0
590	20241018	110100	10259730	4655	4655	4655	4655	0
591	20241018	110000	10259730	4655	4655	4655	4655	0
592	20241018	105900	10259730	4655	4655	4655	4655	0
593	20241018	105800	10259730	4655	4655	4655	4655	0
594	20241018	105700	10259730	4655	4655	4655	4655	0
595	20241018	105600	10259730	4655	4655	4655	4655	0
596	20241018	105500	10259730	4655	4655	4655	4655	0
597	20241018	105400	10259730	4655	4655	4655	4655	0
598	20241018	105300	10259730	4655	4655	4655	4655	0
599	20241018	105200	10259730	4655	4655	4655	4655	1
600	20241018	105100	10255075	4655	4655	4655	4655	0
601	20241018	105000	10255075	4655	4655	4655	4655	0
602	20241018	104900	10255075	4655	4655	4655	4655	0
603	20241018	104800	10255075	4655	4655	4655	4655	0
604	20241018	104700	10255075	4655	4655	4655	4655	0
605	20241018	104600	10255075	4655	4655	4655	4655	0
606	20241018	104500	10255075	4655	4655	4655	4655	0
607	20241018	104400	10255075	4655	4655	4655	4655	0
608	20241018	104300	10255075	4655	4655	4655	4655	0
609	20241018	104200	10255075	4655	4655	4655	4655	0
610	20241018	104100	10255075	4655	4655	4655	4655	0
611	20241018	104000	10255075	4655	4650	4655	4650	3
612	20241018	103900	10241120	4655	4655	4655	4655	0
613	20241018	103800	10241120	4655	4655	4655	4655	0
614	20241018	103700	10241120	4655	4655	4655	4655	0
615	20241018	103600	10241120	4655	4655	4655	4655	0
616	20241018	103500	10241120	4655	4655	4655	4655	0
617	20241018	103400	10241120	4655	4655	4655	4655	0
618	20241018	103300	10241120	4655	4655	4655	4655	0
619	20241018	103200	10241120	4655	4655	4655	4655	0
620	20241018	103100	10241120	4655	4655	4655	4655	0
621	20241018	103000	10241120	4655	4655	4655	4655	0
622	20241018	102900	10241120	4655	4655	4655	4655	0
623	20241018	102800	10241120	4655	4655	4655	4655	1
624	20241018	102700	10236465	4650	4650	4650	4650	0
625	20241018	102600	10236465	4650	4650	4650	4650	0
626	20241018	102500	10236465	4650	4650	4650	4650	0
627	20241018	102400	10236465	4650	4650	4650	4650	7
628	20241018	102300	10203915	4655	4655	4655	4655	0
629	20241018	102200	10203915	4655	4655	4655	4655	0
630	20241018	102100	10203915	4655	4655	4655	4655	0
631	20241018	102000	10203915	4655	4655	4655	4655	0
632	20241018	101900	10203915	4655	4655	4655	4655	5
633	20241018	101800	10180640	4655	4655	4655	4655	0
634	20241018	101700	10180640	4655	4655	4655	4655	0
635	20241018	101600	10180640	4655	4655	4655	4655	0
636	20241018	101500	10180640	4655	4655	4655	4655	0
637	20241018	101400	10180640	4655	4655	4655	4655	5
638	20241018	101300	10157365	4655	4655	4655	4655	0
639	20241018	101200	10157365	4655	4655	4655	4655	0
640	20241018	101100	10157365	4655	4655	4655	4655	1
641	20241018	101000	10152710	4650	4650	4650	4650	0
642	20241018	100900	10152710	4650	4650	4650	4650	6
643	20241018	100800	10124810	4655	4655	4655	4655	0
644	20241018	100700	10124810	4655	4655	4655	4655	0
645	20241018	100600	10124810	4655	4655	4655	4655	0
646	20241018	100500	10124810	4655	4655	4655	4655	0
647	20241018	100400	10124810	4655	4655	4655	4655	0
648	20241018	100300	10124810	4655	4655	4655	4655	0
649	20241018	100200	10124810	4655	4655	4655	4655	0
650	20241018	100100	10124810	4655	4655	4655	4655	0
651	20241018	100000	10124810	4655	4655	4655	4655	0
652	20241018	095900	10124810	4655	4655	4655	4655	0
653	20241018	095800	10124810	4655	4655	4655	4655	5
654	20241018	095700	10101535	4655	4655	4655	4655	0
655	20241018	095600	10101535	4655	4655	4655	4655	0
656	20241018	095500	10101535	4655	4655	4655	4655	0
657	20241018	095400	10101535	4655	4655	4655	4655	0
658	20241018	095300	10101535	4655	4655	4655	4655	0
659	20241018	095200	10101535	4655	4650	4655	4650	12
660	20241018	095100	10045730	4650	4650	4650	4650	0
661	20241018	095000	10045730	4650	4650	4650	4650	0
662	20241018	094900	10045730	4650	4650	4650	4650	0
663	20241018	094800	10045730	4650	4650	4650	4650	1
664	20241018	094700	10041080	4630	4630	4630	4630	0
665	20241018	094600	10041080	4630	4630	4630	4630	0
666	20241018	094500	10041080	4630	4630	4630	4630	10
667	20241018	094400	9994780	4630	4630	4630	4630	0
668	20241018	094300	9994780	4630	4630	4630	4630	0
669	20241018	094200	9994780	4630	4630	4630	4630	0
670	20241018	094100	9994780	4630	4630	4630	4630	0
671	20241018	094000	9994780	4630	4630	4630	4630	0
672	20241018	093900	9994780	4630	4630	4630	4630	0
673	20241018	093800	9994780	4630	4630	4630	4630	0
674	20241018	093700	9994780	4630	4630	4630	4630	0
675	20241018	093600	9994780	4630	4630	4630	4630	0
676	20241018	093500	9994780	4630	4630	4630	4630	0
677	20241018	093400	9994780	4630	4630	4630	4630	0
678	20241018	093300	9994780	4630	4630	4630	4630	0
679	20241018	093200	9994780	4630	4630	4630	4630	0
680	20241018	093100	9994780	4630	4630	4630	4630	0
681	20241018	093000	9994780	4630	4630	4630	4630	0
682	20241018	092900	9994780	4630	4630	4630	4630	0
683	20241018	092800	9994780	4630	4630	4630	4630	0
684	20241018	092700	9994780	4630	4630	4630	4630	0
685	20241018	092600	9994780	4630	4630	4630	4630	2
686	20241018	092500	9985520	4630	4630	4630	4630	0
687	20241018	092400	9985520	4630	4630	4630	4630	0
688	20241018	092300	9985520	4630	4630	4630	4630	0
689	20241018	092200	9985520	4630	4630	4630	4630	0
690	20241018	092100	9985520	4630	4630	4630	4630	0
691	20241018	092000	9985520	4630	4630	4630	4630	0
692	20241018	091900	9985520	4630	4630	4630	4630	0
693	20241018	091800	9985520	4630	4630	4630	4630	0
694	20241018	091700	9985520	4630	4630	4630	4630	0
695	20241018	091600	9985520	4630	4630	4630	4630	0
696	20241018	091500	9985520	4630	4630	4630	4630	0
697	20241018	091400	9985520	4630	4630	4630	4630	0
698	20241018	091300	9985520	4630	4630	4630	4630	0
699	20241018	091200	9985520	4630	4630	4630	4630	938
700	20241018	091100	5642580	4635	4635	4635	4635	462
701	20241018	091000	3501210	4635	4635	4635	4635	0
702	20241018	090900	3501210	4635	4635	4635	4635	0
703	20241018	090800	3501210	4635	4635	4635	4635	0
704	20241018	090700	3501210	4635	4635	4635	4635	0
705	20241018	090600	3501210	4635	4635	4635	4635	0
706	20241018	090500	3501210	4635	4635	4635	4635	0
707	20241018	090400	3501210	4635	4630	4635	4630	601
708	20241018	090300	718575	4635	4635	4635	4635	153
709	20241018	090200	9420	4710	4710	4710	4710	0
710	20241018	090100	9420	4710	4710	4710	4710	0
711	20241018	090000	9420	4710	4710	4710	4710	2