KissMeData/237750/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205000	57800245	4775	4775	4775	4775	303
3	20241017	204900	57800245	4775	4775	4775	4775	0
4	20241017	204800	57800245	4775	4775	4775	4775	0
5	20241017	204700	57800245	4775	4775	4775	4775	0
6	20241017	204600	57800245	4775	4775	4775	4775	0
7	20241017	204500	57800245	4775	4775	4775	4775	0
8	20241017	204400	57800245	4775	4775	4775	4775	0
9	20241017	204300	57800245	4775	4775	4775	4775	0
10	20241017	204200	57800245	4775	4775	4775	4775	0
11	20241017	204100	57800245	4775	4775	4775	4775	0
12	20241017	204000	57800245	4775	4775	4775	4775	0
13	20241017	203900	57800245	4775	4775	4775	4775	0
14	20241017	203800	57800245	4775	4775	4775	4775	0
15	20241017	203700	57800245	4775	4775	4775	4775	0
16	20241017	203600	57800245	4775	4775	4775	4775	0
17	20241017	203500	57800245	4775	4775	4775	4775	0
18	20241017	203400	57800245	4775	4775	4775	4775	0
19	20241017	203300	57800245	4775	4775	4775	4775	0
20	20241017	203200	57800245	4775	4775	4775	4775	0
21	20241017	203100	57800245	4775	4775	4775	4775	0
22	20241017	203000	57800245	4775	4775	4775	4775	0
23	20241017	202900	57800245	4775	4775	4775	4775	0
24	20241017	202800	57800245	4775	4775	4775	4775	0
25	20241017	202700	57800245	4775	4775	4775	4775	0
26	20241017	202600	57800245	4775	4775	4775	4775	0
27	20241017	202500	57800245	4775	4775	4775	4775	0
28	20241017	202400	57800245	4775	4775	4775	4775	0
29	20241017	202300	57800245	4775	4775	4775	4775	0
30	20241017	202200	57800245	4775	4775	4775	4775	0
31	20241017	202100	57800245	4775	4775	4775	4775	0
32	20241017	202000	57800245	4775	4775	4775	4775	303
33	20241017	201900	57800245	4775	4775	4775	4775	0
34	20241017	201800	57800245	4775	4775	4775	4775	0
35	20241017	201700	57800245	4775	4775	4775	4775	0
36	20241017	201600	57800245	4775	4775	4775	4775	0
37	20241017	201500	57800245	4775	4775	4775	4775	0
38	20241017	201400	57800245	4775	4775	4775	4775	0
39	20241017	201300	57800245	4775	4775	4775	4775	0
40	20241017	201200	57800245	4775	4775	4775	4775	0
41	20241017	201100	57800245	4775	4775	4775	4775	0
42	20241017	201000	57800245	4775	4775	4775	4775	0
43	20241017	200900	57800245	4775	4775	4775	4775	0
44	20241017	200800	57800245	4775	4775	4775	4775	0
45	20241017	200700	57800245	4775	4775	4775	4775	0
46	20241017	200600	57800245	4775	4775	4775	4775	0
47	20241017	200500	57800245	4775	4775	4775	4775	0
48	20241017	200400	57800245	4775	4775	4775	4775	0
49	20241017	200300	57800245	4775	4775	4775	4775	0
50	20241017	200200	57800245	4775	4775	4775	4775	0
51	20241017	200100	57800245	4775	4775	4775	4775	0
52	20241017	200000	57800245	4775	4775	4775	4775	0
53	20241017	195900	57800245	4775	4775	4775	4775	0
54	20241017	195800	57800245	4775	4775	4775	4775	0
55	20241017	195700	57800245	4775	4775	4775	4775	0
56	20241017	195600	57800245	4775	4775	4775	4775	0
57	20241017	195500	57800245	4775	4775	4775	4775	0
58	20241017	195400	57800245	4775	4775	4775	4775	0
59	20241017	195300	57800245	4775	4775	4775	4775	0
60	20241017	195200	57800245	4775	4775	4775	4775	0
61	20241017	195100	57800245	4775	4775	4775	4775	0
62	20241017	195000	57800245	4775	4775	4775	4775	303
63	20241017	194900	57800245	4775	4775	4775	4775	0
64	20241017	194800	57800245	4775	4775	4775	4775	0
65	20241017	194700	57800245	4775	4775	4775	4775	0
66	20241017	194600	57800245	4775	4775	4775	4775	0
67	20241017	194500	57800245	4775	4775	4775	4775	0
68	20241017	194400	57800245	4775	4775	4775	4775	0
69	20241017	194300	57800245	4775	4775	4775	4775	0
70	20241017	194200	57800245	4775	4775	4775	4775	0
71	20241017	194100	57800245	4775	4775	4775	4775	0
72	20241017	194000	57800245	4775	4775	4775	4775	0
73	20241017	193900	57800245	4775	4775	4775	4775	0
74	20241017	193800	57800245	4775	4775	4775	4775	0
75	20241017	193700	57800245	4775	4775	4775	4775	0
76	20241017	193600	57800245	4775	4775	4775	4775	0
77	20241017	193500	57800245	4775	4775	4775	4775	0
78	20241017	193400	57800245	4775	4775	4775	4775	0
79	20241017	193300	57800245	4775	4775	4775	4775	0
80	20241017	193200	57800245	4775	4775	4775	4775	0
81	20241017	193100	57800245	4775	4775	4775	4775	0
82	20241017	193000	57800245	4775	4775	4775	4775	0
83	20241017	192900	57800245	4775	4775	4775	4775	0
84	20241017	192800	57800245	4775	4775	4775	4775	0
85	20241017	192700	57800245	4775	4775	4775	4775	0
86	20241017	192600	57800245	4775	4775	4775	4775	0
87	20241017	192500	57800245	4775	4775	4775	4775	0
88	20241017	192400	57800245	4775	4775	4775	4775	0
89	20241017	192300	57800245	4775	4775	4775	4775	0
90	20241017	192200	57800245	4775	4775	4775	4775	0
91	20241017	192100	57800245	4775	4775	4775	4775	0
92	20241017	192000	57800245	4775	4775	4775	4775	303
93	20241017	191900	57800245	4775	4775	4775	4775	0
94	20241017	191800	57800245	4775	4775	4775	4775	0
95	20241017	191700	57800245	4775	4775	4775	4775	0
96	20241017	191600	57800245	4775	4775	4775	4775	0
97	20241017	191500	57800245	4775	4775	4775	4775	0
98	20241017	191400	57800245	4775	4775	4775	4775	0
99	20241017	191300	57800245	4775	4775	4775	4775	0
100	20241017	191200	57800245	4775	4775	4775	4775	0
101	20241017	191100	57800245	4775	4775	4775	4775	0
102	20241017	191000	57800245	4775	4775	4775	4775	0
103	20241017	190900	57800245	4775	4775	4775	4775	0
104	20241017	190800	57800245	4775	4775	4775	4775	0
105	20241017	190700	57800245	4775	4775	4775	4775	0
106	20241017	190600	57800245	4775	4775	4775	4775	0
107	20241017	190500	57800245	4775	4775	4775	4775	0
108	20241017	190400	57800245	4775	4775	4775	4775	0
109	20241017	190300	57800245	4775	4775	4775	4775	0
110	20241017	190200	57800245	4775	4775	4775	4775	0
111	20241017	190100	57800245	4775	4775	4775	4775	0
112	20241017	190000	57800245	4775	4775	4775	4775	0
113	20241017	185900	57800245	4775	4775	4775	4775	0
114	20241017	185800	57800245	4775	4775	4775	4775	0
115	20241017	185700	57800245	4775	4775	4775	4775	0
116	20241017	185600	57800245	4775	4775	4775	4775	0
117	20241017	185500	57800245	4775	4775	4775	4775	0
118	20241017	185400	57800245	4775	4775	4775	4775	0
119	20241017	185300	57800245	4775	4775	4775	4775	0
120	20241017	185200	57800245	4775	4775	4775	4775	0
121	20241017	185100	57800245	4775	4775	4775	4775	0
122	20241017	185000	57800245	4775	4775	4775	4775	303
123	20241017	184900	57800245	4775	4775	4775	4775	0
124	20241017	184800	57800245	4775	4775	4775	4775	0
125	20241017	184700	57800245	4775	4775	4775	4775	0
126	20241017	184600	57800245	4775	4775	4775	4775	0
127	20241017	184500	57800245	4775	4775	4775	4775	0
128	20241017	184400	57800245	4775	4775	4775	4775	0
129	20241017	184300	57800245	4775	4775	4775	4775	0
130	20241017	184200	57800245	4775	4775	4775	4775	0
131	20241017	184100	57800245	4775	4775	4775	4775	0
132	20241017	184000	57800245	4775	4775	4775	4775	0
133	20241017	183900	57800245	4775	4775	4775	4775	0
134	20241017	183800	57800245	4775	4775	4775	4775	0
135	20241017	183700	57800245	4775	4775	4775	4775	0
136	20241017	183600	57800245	4775	4775	4775	4775	0
137	20241017	183500	57800245	4775	4775	4775	4775	0
138	20241017	183400	57800245	4775	4775	4775	4775	0
139	20241017	183300	57800245	4775	4775	4775	4775	0
140	20241017	183200	57800245	4775	4775	4775	4775	0
141	20241017	183100	57800245	4775	4775	4775	4775	0
142	20241017	183000	57800245	4775	4775	4775	4775	0
143	20241017	182900	57800245	4775	4775	4775	4775	0
144	20241017	182800	57800245	4775	4775	4775	4775	0
145	20241017	182700	57800245	4775	4775	4775	4775	0
146	20241017	182600	57800245	4775	4775	4775	4775	0
147	20241017	182500	57800245	4775	4775	4775	4775	0
148	20241017	182400	57800245	4775	4775	4775	4775	0
149	20241017	182300	57800245	4775	4775	4775	4775	0
150	20241017	182200	57800245	4775	4775	4775	4775	0
151	20241017	182100	57800245	4775	4775	4775	4775	0
152	20241017	182000	57800245	4775	4775	4775	4775	303
153	20241017	181900	57800245	4775	4775	4775	4775	0
154	20241017	181800	57800245	4775	4775	4775	4775	0
155	20241017	181700	57800245	4775	4775	4775	4775	0
156	20241017	181600	57800245	4775	4775	4775	4775	0
157	20241017	181500	57800245	4775	4775	4775	4775	0
158	20241017	181400	57800245	4775	4775	4775	4775	0
159	20241017	181300	57800245	4775	4775	4775	4775	0
160	20241017	181200	57800245	4775	4775	4775	4775	0
161	20241017	181100	57800245	4775	4775	4775	4775	0
162	20241017	181000	57800245	4775	4775	4775	4775	0
163	20241017	180900	57800245	4775	4775	4775	4775	0
164	20241017	180800	57800245	4775	4775	4775	4775	0
165	20241017	180700	57800245	4775	4775	4775	4775	0
166	20241017	180600	57800245	4775	4775	4775	4775	0
167	20241017	180500	57800245	4775	4775	4775	4775	0
168	20241017	180400	57800245	4775	4775	4775	4775	0
169	20241017	180300	57800245	4775	4775	4775	4775	0
170	20241017	180200	57800245	4775	4775	4775	4775	0
171	20241017	180100	57800245	4775	4775	4775	4775	0
172	20241017	180000	57800245	4775	4775	4775	4775	0
173	20241017	175900	57800245	4775	4775	4775	4775	0
174	20241017	175800	57800245	4775	4775	4775	4775	0
175	20241017	175700	57800245	4775	4775	4775	4775	0
176	20241017	175600	57800245	4775	4775	4775	4775	0
177	20241017	175500	57800245	4775	4775	4775	4775	0
178	20241017	175400	57800245	4775	4775	4775	4775	0
179	20241017	175300	57800245	4775	4775	4775	4775	0
180	20241017	175200	57800245	4775	4775	4775	4775	0
181	20241017	175100	57800245	4775	4775	4775	4775	0
182	20241017	175000	57800245	4775	4775	4775	4775	303
183	20241017	174900	57800245	4775	4775	4775	4775	0
184	20241017	174800	57800245	4775	4775	4775	4775	0
185	20241017	174700	57800245	4775	4775	4775	4775	0
186	20241017	174600	57800245	4775	4775	4775	4775	0
187	20241017	174500	57800245	4775	4775	4775	4775	0
188	20241017	174400	57800245	4775	4775	4775	4775	0
189	20241017	174300	57800245	4775	4775	4775	4775	0
190	20241017	174200	57800245	4775	4775	4775	4775	0
191	20241017	174100	57800245	4775	4775	4775	4775	0
192	20241017	174000	57800245	4775	4775	4775	4775	0
193	20241017	173900	57800245	4775	4775	4775	4775	0
194	20241017	173800	57800245	4775	4775	4775	4775	0
195	20241017	173700	57800245	4775	4775	4775	4775	0
196	20241017	173600	57800245	4775	4775	4775	4775	0
197	20241017	173500	57800245	4775	4775	4775	4775	0
198	20241017	173400	57800245	4775	4775	4775	4775	0
199	20241017	173300	57800245	4775	4775	4775	4775	0
200	20241017	173200	57800245	4775	4775	4775	4775	0
201	20241017	173100	57800245	4775	4775	4775	4775	0
202	20241017	173000	57800245	4775	4775	4775	4775	0
203	20241017	172900	57800245	4775	4775	4775	4775	0
204	20241017	172800	57800245	4775	4775	4775	4775	0
205	20241017	172700	57800245	4775	4775	4775	4775	0
206	20241017	172600	57800245	4775	4775	4775	4775	0
207	20241017	172500	57800245	4775	4775	4775	4775	0
208	20241017	172400	57800245	4775	4775	4775	4775	0
209	20241017	172300	57800245	4775	4775	4775	4775	0
210	20241017	172200	57800245	4775	4775	4775	4775	0
211	20241017	172100	57800245	4775	4775	4775	4775	0
212	20241017	172000	57800245	4775	4775	4775	4775	303
213	20241017	171900	57800245	4775	4775	4775	4775	0
214	20241017	171800	57800245	4775	4775	4775	4775	0
215	20241017	171700	57800245	4775	4775	4775	4775	0
216	20241017	171600	57800245	4775	4775	4775	4775	0
217	20241017	171500	57800245	4775	4775	4775	4775	0
218	20241017	171400	57800245	4775	4775	4775	4775	0
219	20241017	171300	57800245	4775	4775	4775	4775	0
220	20241017	171200	57800245	4775	4775	4775	4775	0
221	20241017	171100	57800245	4775	4775	4775	4775	0
222	20241017	171000	57800245	4775	4775	4775	4775	0
223	20241017	170900	57800245	4775	4775	4775	4775	0
224	20241017	170800	57800245	4775	4775	4775	4775	0
225	20241017	170700	57800245	4775	4775	4775	4775	0
226	20241017	170600	57800245	4775	4775	4775	4775	0
227	20241017	170500	57800245	4775	4775	4775	4775	0
228	20241017	170400	57800245	4775	4775	4775	4775	0
229	20241017	170300	57800245	4775	4775	4775	4775	0
230	20241017	170200	57800245	4775	4775	4775	4775	0
231	20241017	170100	57800245	4775	4775	4775	4775	0
232	20241017	170000	57800245	4775	4775	4775	4775	0
233	20241017	165900	57800245	4775	4775	4775	4775	0
234	20241017	165800	57800245	4775	4775	4775	4775	0
235	20241017	165700	57800245	4775	4775	4775	4775	0
236	20241017	165600	57800245	4775	4775	4775	4775	0
237	20241017	165500	57800245	4775	4775	4775	4775	0
238	20241017	165400	57800245	4775	4775	4775	4775	0
239	20241017	165300	57800245	4775	4775	4775	4775	0
240	20241017	165200	57800245	4775	4775	4775	4775	0
241	20241017	165100	57800245	4775	4775	4775	4775	0
242	20241017	165000	57800245	4775	4775	4775	4775	303
243	20241017	164900	57800245	4775	4775	4775	4775	0
244	20241017	164800	57800245	4775	4775	4775	4775	0
245	20241017	164700	57800245	4775	4775	4775	4775	0
246	20241017	164600	57800245	4775	4775	4775	4775	0
247	20241017	164500	57800245	4775	4775	4775	4775	0
248	20241017	164400	57800245	4775	4775	4775	4775	0
249	20241017	164300	57800245	4775	4775	4775	4775	0
250	20241017	164200	57800245	4775	4775	4775	4775	0
251	20241017	164100	57800245	4775	4775	4775	4775	0
252	20241017	164000	57800245	4775	4775	4775	4775	0
253	20241017	163900	57800245	4775	4775	4775	4775	0
254	20241017	163800	57800245	4775	4775	4775	4775	0
255	20241017	163700	57800245	4775	4775	4775	4775	0
256	20241017	163600	57800245	4775	4775	4775	4775	0
257	20241017	163500	57800245	4775	4775	4775	4775	0
258	20241017	163400	57800245	4775	4775	4775	4775	0
259	20241017	163300	57800245	4775	4775	4775	4775	0
260	20241017	163200	57800245	4775	4775	4775	4775	0
261	20241017	163100	57800245	4775	4775	4775	4775	0
262	20241017	163000	57800245	4775	4775	4775	4775	0
263	20241017	162900	57800245	4775	4775	4775	4775	0
264	20241017	162800	57800245	4775	4775	4775	4775	0
265	20241017	162700	57800245	4775	4775	4775	4775	0
266	20241017	162600	57800245	4775	4775	4775	4775	0
267	20241017	162500	57800245	4775	4775	4775	4775	0
268	20241017	162400	57800245	4775	4775	4775	4775	0
269	20241017	162300	57800245	4775	4775	4775	4775	0
270	20241017	162200	57800245	4775	4775	4775	4775	0
271	20241017	162100	57800245	4775	4775	4775	4775	0
272	20241017	162000	57800245	4775	4775	4775	4775	303
273	20241017	161900	57800245	4775	4775	4775	4775	0
274	20241017	161800	57800245	4775	4775	4775	4775	0
275	20241017	161700	57800245	4775	4775	4775	4775	0
276	20241017	161600	57800245	4775	4775	4775	4775	0
277	20241017	161500	57800245	4775	4775	4775	4775	0
278	20241017	161400	57800245	4775	4775	4775	4775	0
279	20241017	161300	57800245	4775	4775	4775	4775	0
280	20241017	161200	57800245	4775	4775	4775	4775	0
281	20241017	161100	57800245	4775	4775	4775	4775	0
282	20241017	161000	57800245	4775	4775	4775	4775	0
283	20241017	160900	57800245	4775	4775	4775	4775	0
284	20241017	160800	57800245	4775	4775	4775	4775	0
285	20241017	160700	57800245	4775	4775	4775	4775	0
286	20241017	160600	57800245	4775	4775	4775	4775	0
287	20241017	160500	57800245	4775	4775	4775	4775	0
288	20241017	160400	57800245	4775	4775	4775	4775	0
289	20241017	160300	57800245	4775	4775	4775	4775	0
290	20241017	160200	57800245	4775	4775	4775	4775	0
291	20241017	160100	57800245	4775	4775	4775	4775	0
292	20241017	160000	57800245	4775	4775	4775	4775	0
293	20241017	155900	57800245	4775	4775	4775	4775	0
294	20241017	155800	57800245	4775	4775	4775	4775	0
295	20241017	155700	57800245	4775	4775	4775	4775	0
296	20241017	155600	57800245	4775	4775	4775	4775	0
297	20241017	155500	57800245	4775	4775	4775	4775	0
298	20241017	155400	57800245	4775	4775	4775	4775	0
299	20241017	155300	57800245	4775	4775	4775	4775	0
300	20241017	155200	57800245	4775	4775	4775	4775	0
301	20241017	155100	57800245	4775	4775	4775	4775	0
302	20241017	155000	57800245	4775	4775	4775	4775	303
303	20241017	154900	57800245	4775	4775	4775	4775	0
304	20241017	154800	57800245	4775	4775	4775	4775	0
305	20241017	154700	57800245	4775	4775	4775	4775	0
306	20241017	154600	57800245	4775	4775	4775	4775	0
307	20241017	154500	57800245	4775	4775	4775	4775	0
308	20241017	154400	57800245	4775	4775	4775	4775	0
309	20241017	154300	57800245	4775	4775	4775	4775	0
310	20241017	154200	57800245	4775	4775	4775	4775	0
311	20241017	154100	57800245	4775	4775	4775	4775	0
312	20241017	154000	57800245	4775	4775	4775	4775	0
313	20241017	153900	57800245	4775	4775	4775	4775	0
314	20241017	153800	57800245	4775	4775	4775	4775	0
315	20241017	153700	57800245	4775	4775	4775	4775	0
316	20241017	153600	57800245	4775	4775	4775	4775	0
317	20241017	153500	57800245	4775	4775	4775	4775	0
318	20241017	153400	57800245	4775	4775	4775	4775	0
319	20241017	153300	57800245	4775	4775	4775	4775	0
320	20241017	153200	57800245	4775	4775	4775	4775	0
321	20241017	153100	57800245	4775	4775	4775	4775	0
322	20241017	153000	57800245	4775	4775	4775	4775	303
323	20241017	152900	56353420	4740	4740	4740	4740	0
324	20241017	152800	56353420	4740	4740	4740	4740	0
325	20241017	152700	56353420	4740	4740	4740	4740	0
326	20241017	152600	56353420	4740	4740	4740	4740	0
327	20241017	152500	56353420	4740	4740	4740	4740	0
328	20241017	152400	56353420	4740	4740	4740	4740	0
329	20241017	152300	56353420	4740	4740	4740	4740	0
330	20241017	152200	56353420	4740	4740	4740	4740	0
331	20241017	152100	56353420	4740	4740	4740	4740	0
332	20241017	152000	56353420	4740	4740	4740	4740	0
333	20241017	151900	56353420	4740	4740	4740	4740	0
334	20241017	151800	56353420	4740	4740	4740	4740	180
335	20241017	151700	55500220	4740	4740	4740	4740	0
336	20241017	151600	55500220	4740	4740	4740	4740	0
337	20241017	151500	55500220	4740	4740	4740	4740	79
338	20241017	151400	55125760	4765	4765	4765	4765	0
339	20241017	151300	55125760	4765	4765	4765	4765	1118
340	20241017	151200	49798490	4765	4765	4765	4765	0
341	20241017	151100	49798490	4765	4765	4765	4765	0
342	20241017	151000	49798490	4765	4765	4765	4765	0
343	20241017	150900	49798490	4765	4765	4765	4765	0
344	20241017	150800	49798490	4765	4765	4765	4765	0
345	20241017	150700	49798490	4765	4765	4765	4765	0
346	20241017	150600	49798490	4765	4765	4765	4765	0
347	20241017	150500	49798490	4765	4760	4765	4760	132
348	20241017	150400	49169875	4740	4740	4740	4740	0
349	20241017	150300	49169875	4740	4740	4740	4740	0
350	20241017	150200	49169875	4740	4745	4745	4740	116
351	20241017	150100	48620005	4745	4745	4745	4745	29
352	20241017	150000	48482400	4745	4760	4760	4745	501
353	20241017	145900	46103650	4760	4760	4760	4760	5
354	20241017	145800	46079850	4760	4760	4760	4760	0
355	20241017	145700	46079850	4760	4760	4760	4760	0
356	20241017	145600	46079850	4760	4760	4760	4760	22
357	20241017	145500	45975130	4765	4765	4765	4765	0
358	20241017	145400	45975130	4765	4765	4765	4765	0
359	20241017	145300	45975130	4765	4765	4765	4765	0
360	20241017	145200	45975130	4765	4765	4765	4765	0
361	20241017	145100	45975130	4765	4765	4765	4765	0
362	20241017	145000	45975130	4765	4765	4765	4765	0
363	20241017	144900	45975130	4765	4765	4765	4765	0
364	20241017	144800	45975130	4765	4765	4765	4765	0
365	20241017	144700	45975130	4765	4765	4765	4765	0
366	20241017	144600	45975130	4765	4755	4765	4755	91
367	20241017	144500	45542415	4750	4750	4750	4750	0
368	20241017	144400	45542415	4750	4750	4750	4750	0
369	20241017	144300	45542415	4750	4750	4750	4750	0
370	20241017	144200	45542415	4750	4750	4750	4750	0
371	20241017	144100	45542415	4750	4750	4750	4750	0
372	20241017	144000	45542415	4750	4750	4750	4750	300
373	20241017	143900	44117415	4755	4755	4755	4755	0
374	20241017	143800	44117415	4755	4755	4755	4755	21
375	20241017	143700	44017560	4765	4765	4765	4765	0
376	20241017	143600	44017560	4765	4765	4765	4765	0
377	20241017	143500	44017560	4765	4765	4765	4765	0
378	20241017	143400	44017560	4765	4765	4765	4765	0
379	20241017	143300	44017560	4765	4765	4765	4765	0
380	20241017	143200	44017560	4765	4765	4765	4765	0
381	20241017	143100	44017560	4765	4765	4765	4765	0
382	20241017	143000	44017560	4765	4765	4765	4765	0
383	20241017	142900	44017560	4765	4765	4765	4765	0
384	20241017	142800	44017560	4765	4765	4765	4765	0
385	20241017	142700	44017560	4765	4765	4765	4765	0
386	20241017	142600	44017560	4765	4765	4765	4765	0
387	20241017	142500	44017560	4765	4765	4765	4765	0
388	20241017	142400	44017560	4765	4765	4765	4765	0
389	20241017	142300	44017560	4765	4765	4765	4765	42
390	20241017	142200	43817430	4750	4750	4750	4750	0
391	20241017	142100	43817430	4750	4750	4750	4750	0
392	20241017	142000	43817430	4750	4750	4750	4750	0
393	20241017	141900	43817430	4750	4755	4755	4750	597
394	20241017	141800	40980575	4755	4755	4755	4755	29
395	20241017	141700	40842680	4755	4755	4755	4755	0
396	20241017	141600	40842680	4755	4755	4755	4755	0
397	20241017	141500	40842680	4755	4755	4755	4755	0
398	20241017	141400	40842680	4755	4755	4755	4755	0
399	20241017	141300	40842680	4755	4755	4755	4755	0
400	20241017	141200	40842680	4755	4755	4755	4755	0
401	20241017	141100	40842680	4755	4755	4755	4755	0
402	20241017	141000	40842680	4755	4755	4755	4755	0
403	20241017	140900	40842680	4755	4765	4765	4755	969
404	20241017	140800	36232445	4765	4765	4765	4765	0
405	20241017	140700	36232445	4765	4765	4765	4765	120
406	20241017	140600	35660645	4760	4760	4760	4760	0
407	20241017	140500	35660645	4760	4760	4760	4760	0
408	20241017	140400	35660645	4760	4765	4765	4760	402
409	20241017	140300	33745765	4765	4765	4765	4765	0
410	20241017	140200	33745765	4765	4765	4765	4765	0
411	20241017	140100	33745765	4765	4765	4765	4765	0
412	20241017	140000	33745765	4765	4765	4765	4765	0
413	20241017	135900	33745765	4765	4765	4765	4765	0
414	20241017	135800	33745765	4765	4765	4765	4765	0
415	20241017	135700	33745765	4765	4765	4765	4765	0
416	20241017	135600	33745765	4765	4765	4765	4765	0
417	20241017	135500	33745765	4765	4765	4765	4765	174
418	20241017	135400	32916655	4765	4765	4765	4765	0
419	20241017	135300	32916655	4765	4765	4765	4765	0
420	20241017	135200	32916655	4765	4765	4765	4765	0
421	20241017	135100	32916655	4765	4765	4765	4765	0
422	20241017	135000	32916655	4765	4765	4765	4765	0
423	20241017	134900	32916655	4765	4765	4765	4765	0
424	20241017	134800	32916655	4765	4765	4765	4765	199
425	20241017	134700	31968420	4785	4785	4785	4785	0
426	20241017	134600	31968420	4785	4785	4785	4785	0
427	20241017	134500	31968420	4785	4785	4785	4785	0
428	20241017	134400	31968420	4785	4785	4785	4785	0
429	20241017	134300	31968420	4785	4785	4785	4785	0
430	20241017	134200	31968420	4785	4785	4785	4785	0
431	20241017	134100	31968420	4785	4785	4785	4785	42
432	20241017	134000	31767450	4765	4765	4765	4765	0
433	20241017	133900	31767450	4765	4765	4765	4765	0
434	20241017	133800	31767450	4765	4765	4765	4765	0
435	20241017	133700	31767450	4765	4765	4765	4765	0
436	20241017	133600	31767450	4765	4765	4765	4765	0
437	20241017	133500	31767450	4765	4765	4765	4765	0
438	20241017	133400	31767450	4765	4770	4770	4765	530
439	20241017	133300	29241110	4770	4770	4770	4770	0
440	20241017	133200	29241110	4770	4770	4770	4770	0
441	20241017	133100	29241110	4770	4770	4770	4770	0
442	20241017	133000	29241110	4770	4770	4770	4770	22
443	20241017	132900	29136170	4770	4770	4770	4770	0
444	20241017	132800	29136170	4770	4770	4770	4770	0
445	20241017	132700	29136170	4770	4770	4770	4770	0
446	20241017	132600	29136170	4770	4770	4770	4770	0
447	20241017	132500	29136170	4770	4770	4770	4770	0
448	20241017	132400	29136170	4770	4770	4770	4770	0
449	20241017	132300	29136170	4770	4770	4770	4770	0
450	20241017	132200	29136170	4770	4770	4770	4770	0
451	20241017	132100	29136170	4770	4770	4770	4770	0
452	20241017	132000	29136170	4770	4770	4770	4770	0
453	20241017	131900	29136170	4770	4770	4770	4770	0
454	20241017	131800	29136170	4770	4770	4770	4770	0
455	20241017	131700	29136170	4770	4770	4770	4770	0
456	20241017	131600	29136170	4770	4770	4770	4770	0
457	20241017	131500	29136170	4770	4770	4770	4770	0
458	20241017	131400	29136170	4770	4770	4770	4770	0
459	20241017	131300	29136170	4770	4770	4770	4770	0
460	20241017	131200	29136170	4770	4770	4770	4770	0
461	20241017	131100	29136170	4770	4770	4770	4770	0
462	20241017	131000	29136170	4770	4770	4770	4770	0
463	20241017	130900	29136170	4770	4770	4770	4770	41
464	20241017	130800	28940600	4770	4770	4770	4770	0
465	20241017	130700	28940600	4770	4770	4770	4770	0
466	20241017	130600	28940600	4770	4770	4770	4770	0
467	20241017	130500	28940600	4770	4770	4770	4770	0
468	20241017	130400	28940600	4770	4770	4770	4770	0
469	20241017	130300	28940600	4770	4770	4770	4770	0
470	20241017	130200	28940600	4770	4770	4770	4770	0
471	20241017	130100	28940600	4770	4770	4770	4770	0
472	20241017	130000	28940600	4770	4770	4770	4770	0
473	20241017	125900	28940600	4770	4770	4770	4770	0
474	20241017	125800	28940600	4770	4770	4770	4770	0
475	20241017	125700	28940600	4770	4770	4770	4770	0
476	20241017	125600	28940600	4770	4770	4770	4770	0
477	20241017	125500	28940600	4770	4770	4770	4770	0
478	20241017	125400	28940600	4770	4770	4770	4770	0
479	20241017	125300	28940600	4770	4770	4770	4770	0
480	20241017	125200	28940600	4770	4770	4770	4770	0
481	20241017	125100	28940600	4770	4770	4770	4770	9
482	20241017	125000	28897670	4765	4765	4765	4765	0
483	20241017	124900	28897670	4765	4765	4765	4765	0
484	20241017	124800	28897670	4765	4765	4765	4765	0
485	20241017	124700	28897670	4765	4765	4765	4765	0
486	20241017	124600	28897670	4765	4765	4765	4765	0
487	20241017	124500	28897670	4765	4765	4765	4765	0
488	20241017	124400	28897670	4765	4765	4765	4765	98
489	20241017	124300	28430700	4760	4760	4760	4760	0
490	20241017	124200	28430700	4760	4760	4760	4760	0
491	20241017	124100	28430700	4760	4760	4760	4760	350
492	20241017	124000	26764700	4765	4765	4765	4765	50
493	20241017	123900	26526450	4760	4760	4760	4760	0
494	20241017	123800	26526450	4760	4770	4770	4760	982
495	20241017	123700	21847740	4770	4770	4770	4770	0
496	20241017	123600	21847740	4770	4770	4770	4770	0
497	20241017	123500	21847740	4770	4770	4770	4770	0
498	20241017	123400	21847740	4770	4770	4770	4770	0
499	20241017	123300	21847740	4770	4770	4770	4770	0
500	20241017	123200	21847740	4770	4770	4770	4770	0
501	20241017	123100	21847740	4770	4770	4770	4770	0
502	20241017	123000	21847740	4770	4770	4770	4770	0
503	20241017	122900	21847740	4770	4770	4770	4770	0
504	20241017	122800	21847740	4770	4770	4770	4770	0
505	20241017	122700	21847740	4770	4770	4770	4770	0
506	20241017	122600	21847740	4770	4770	4770	4770	0
507	20241017	122500	21847740	4770	4770	4770	4770	0
508	20241017	122400	21847740	4770	4770	4770	4770	0
509	20241017	122300	21847740	4770	4770	4770	4770	0
510	20241017	122200	21847740	4770	4770	4770	4770	0
511	20241017	122100	21847740	4770	4770	4770	4770	0
512	20241017	122000	21847740	4770	4770	4770	4770	0
513	20241017	121900	21847740	4770	4770	4770	4770	0
514	20241017	121800	21847740	4770	4770	4770	4770	0
515	20241017	121700	21847740	4770	4770	4770	4770	0
516	20241017	121600	21847740	4770	4770	4770	4770	0
517	20241017	121500	21847740	4770	4770	4770	4770	0
518	20241017	121400	21847740	4770	4770	4770	4770	0
519	20241017	121300	21847740	4770	4770	4770	4770	0
520	20241017	121200	21847740	4770	4770	4770	4770	0
521	20241017	121100	21847740	4770	4770	4770	4770	0
522	20241017	121000	21847740	4770	4770	4770	4770	0
523	20241017	120900	21847740	4770	4770	4770	4770	0
524	20241017	120800	21847740	4770	4770	4770	4770	0
525	20241017	120700	21847740	4770	4770	4770	4770	0
526	20241017	120600	21847740	4770	4770	4770	4770	0
527	20241017	120500	21847740	4770	4770	4770	4770	0
528	20241017	120400	21847740	4770	4770	4770	4770	0
529	20241017	120300	21847740	4770	4770	4770	4770	0
530	20241017	120200	21847740	4770	4770	4770	4770	0
531	20241017	120100	21847740	4770	4770	4770	4770	0
532	20241017	120000	21847740	4770	4770	4770	4770	5
533	20241017	115900	21823890	4765	4765	4765	4765	0
534	20241017	115800	21823890	4765	4765	4765	4765	0
535	20241017	115700	21823890	4765	4765	4765	4765	0
536	20241017	115600	21823890	4765	4765	4765	4765	0
537	20241017	115500	21823890	4765	4765	4765	4765	0
538	20241017	115400	21823890	4765	4765	4765	4765	0
539	20241017	115300	21823890	4765	4775	4775	4765	1720
540	20241017	115200	13618260	4775	4775	4775	4775	0
541	20241017	115100	13618260	4775	4775	4775	4775	0
542	20241017	115000	13618260	4775	4775	4775	4775	0
543	20241017	114900	13618260	4775	4775	4775	4775	0
544	20241017	114800	13618260	4775	4775	4775	4775	0
545	20241017	114700	13618260	4775	4775	4775	4775	0
546	20241017	114600	13618260	4775	4775	4775	4775	0
547	20241017	114500	13618260	4775	4775	4775	4775	0
548	20241017	114400	13618260	4775	4775	4775	4775	0
549	20241017	114300	13618260	4775	4775	4775	4775	0
550	20241017	114200	13618260	4775	4775	4775	4775	0
551	20241017	114100	13618260	4775	4775	4775	4775	0
552	20241017	114000	13618260	4775	4775	4775	4775	0
553	20241017	113900	13618260	4775	4775	4775	4775	0
554	20241017	113800	13618260	4775	4775	4775	4775	0
555	20241017	113700	13618260	4775	4775	4775	4775	0
556	20241017	113600	13618260	4775	4775	4775	4775	0
557	20241017	113500	13618260	4775	4775	4775	4775	0
558	20241017	113400	13618260	4775	4775	4775	4775	0
559	20241017	113300	13618260	4775	4775	4775	4775	0
560	20241017	113200	13618260	4775	4775	4775	4775	0
561	20241017	113100	13618260	4775	4775	4775	4775	0
562	20241017	113000	13618260	4775	4775	4775	4775	0
563	20241017	112900	13618260	4775	4775	4775	4775	0
564	20241017	112800	13618260	4775	4775	4775	4775	0
565	20241017	112700	13618260	4775	4775	4775	4775	0
566	20241017	112600	13618260	4775	4775	4775	4775	1
567	20241017	112500	13613485	4775	4775	4775	4775	0
568	20241017	112400	13613485	4775	4775	4775	4775	0
569	20241017	112300	13613485	4775	4775	4775	4775	0
570	20241017	112200	13613485	4775	4775	4775	4775	0
571	20241017	112100	13613485	4775	4775	4775	4775	1
572	20241017	112000	13608710	4800	4800	4800	4800	0
573	20241017	111900	13608710	4800	4800	4800	4800	0
574	20241017	111800	13608710	4800	4800	4800	4800	0
575	20241017	111700	13608710	4800	4800	4800	4800	0
576	20241017	111600	13608710	4800	4800	4800	4800	1
577	20241017	111500	13603910	4775	4775	4775	4775	1
578	20241017	111400	13599135	4775	4775	4775	4775	0
579	20241017	111300	13599135	4775	4775	4775	4775	0
580	20241017	111200	13599135	4775	4775	4775	4775	0
581	20241017	111100	13599135	4775	4775	4775	4775	0
582	20241017	111000	13599135	4775	4775	4775	4775	0
583	20241017	110900	13599135	4775	4775	4775	4775	1
584	20241017	110800	13594360	4795	4795	4795	4795	0
585	20241017	110700	13594360	4795	4795	4795	4795	0
586	20241017	110600	13594360	4795	4795	4795	4795	0
587	20241017	110500	13594360	4795	4795	4795	4795	47
588	20241017	110400	13368995	4775	4775	4775	4775	0
589	20241017	110300	13368995	4775	4775	4775	4775	1
590	20241017	110200	13364220	4775	4775	4775	4775	0
591	20241017	110100	13364220	4775	4775	4775	4775	0
592	20241017	110000	13364220	4775	4775	4775	4775	0
593	20241017	105900	13364220	4775	4775	4775	4775	0
594	20241017	105800	13364220	4775	4775	4775	4775	1
595	20241017	105700	13359445	4795	4795	4795	4795	0
596	20241017	105600	13359445	4795	4795	4795	4795	0
597	20241017	105500	13359445	4795	4795	4795	4795	1
598	20241017	105400	13354650	4775	4775	4775	4775	0
599	20241017	105300	13354650	4775	4775	4775	4775	0
600	20241017	105200	13354650	4775	4775	4775	4775	1
601	20241017	105100	13349875	4775	4775	4775	4775	0
602	20241017	105000	13349875	4775	4775	4775	4775	0
603	20241017	104900	13349875	4775	4775	4775	4775	0
604	20241017	104800	13349875	4775	4775	4775	4775	0
605	20241017	104700	13349875	4775	4775	4775	4775	1
606	20241017	104600	13345100	4775	4775	4775	4775	0
607	20241017	104500	13345100	4775	4775	4775	4775	0
608	20241017	104400	13345100	4775	4775	4775	4775	0
609	20241017	104300	13345100	4775	4775	4775	4775	0
610	20241017	104200	13345100	4775	4775	4775	4775	0
611	20241017	104100	13345100	4775	4775	4775	4775	1
612	20241017	104000	13340325	4775	4775	4775	4775	0
613	20241017	103900	13340325	4775	4775	4775	4775	0
614	20241017	103800	13340325	4775	4775	4775	4775	0
615	20241017	103700	13340325	4775	4775	4775	4775	0
616	20241017	103600	13340325	4775	4775	4775	4775	2
617	20241017	103500	13330775	4775	4775	4775	4775	1
618	20241017	103400	13326000	4775	4775	4775	4775	0
619	20241017	103300	13326000	4775	4775	4775	4775	0
620	20241017	103200	13326000	4775	4775	4775	4775	0
621	20241017	103100	13326000	4775	4775	4775	4775	0
622	20241017	103000	13326000	4775	4775	4775	4775	1
623	20241017	102900	13321225	4775	4775	4775	4775	0
624	20241017	102800	13321225	4775	4775	4775	4775	0
625	20241017	102700	13321225	4775	4775	4775	4775	0
626	20241017	102600	13321225	4775	4775	4775	4775	0
627	20241017	102500	13321225	4775	4775	4775	4775	0
628	20241017	102400	13321225	4775	4775	4775	4775	1
629	20241017	102300	13316450	4775	4775	4775	4775	0
630	20241017	102200	13316450	4775	4775	4775	4775	0
631	20241017	102100	13316450	4775	4775	4775	4775	0
632	20241017	102000	13316450	4775	4775	4775	4775	0
633	20241017	101900	13316450	4775	4775	4775	4775	0
634	20241017	101800	13316450	4775	4775	4775	4775	1
635	20241017	101700	13311675	4775	4775	4775	4775	0
636	20241017	101600	13311675	4775	4775	4775	4775	0
637	20241017	101500	13311675	4775	4775	4775	4775	0
638	20241017	101400	13311675	4775	4775	4775	4775	0
639	20241017	101300	13311675	4775	4775	4775	4775	1
640	20241017	101200	13306900	4800	4800	4800	4800	0
641	20241017	101100	13306900	4800	4800	4800	4800	0
642	20241017	101000	13306900	4800	4780	4800	4780	20
643	20241017	100900	13211220	4770	4770	4770	4770	0
644	20241017	100800	13211220	4770	4770	4770	4770	0
645	20241017	100700	13211220	4770	4770	4770	4770	1
646	20241017	100600	13206450	4765	4765	4765	4765	0
647	20241017	100500	13206450	4765	4765	4765	4765	0
648	20241017	100400	13206450	4765	4765	4765	4765	0
649	20241017	100300	13206450	4765	4765	4765	4765	0
650	20241017	100200	13206450	4765	4765	4765	4765	0
651	20241017	100100	13206450	4765	4765	4765	4765	1
652	20241017	100000	13201685	4765	4765	4765	4765	0
653	20241017	095900	13201685	4765	4765	4765	4765	0
654	20241017	095800	13201685	4765	4765	4765	4765	0
655	20241017	095700	13201685	4765	4765	4765	4765	0
656	20241017	095600	13201685	4765	4765	4765	4765	1
657	20241017	095500	13196920	4765	4765	4765	4765	0
658	20241017	095400	13196920	4765	4765	4765	4765	0
659	20241017	095300	13196920	4765	4765	4765	4765	0
660	20241017	095200	13196920	4765	4765	4765	4765	0
661	20241017	095100	13196920	4765	4765	4765	4765	190
662	20241017	095000	12291570	4765	4765	4765	4765	1
663	20241017	094900	12286805	4770	4770	4770	4770	1
664	20241017	094800	12282035	4770	4770	4770	4770	0
665	20241017	094700	12282035	4770	4770	4770	4770	0
666	20241017	094600	12282035	4770	4770	4770	4770	0
667	20241017	094500	12282035	4770	4770	4770	4770	0
668	20241017	094400	12282035	4770	4770	4770	4770	1
669	20241017	094300	12277265	4770	4770	4770	4770	0
670	20241017	094200	12277265	4770	4770	4770	4770	0
671	20241017	094100	12277265	4770	4775	4775	4770	23
672	20241017	094000	12167525	4780	4785	4785	4780	285
673	20241017	093900	10804940	4785	4785	4785	4785	1
674	20241017	093800	10800155	4785	4785	4785	4785	0
675	20241017	093700	10800155	4785	4785	4785	4785	0
676	20241017	093600	10800155	4785	4785	4785	4785	0
677	20241017	093500	10800155	4785	4785	4785	4785	0
678	20241017	093400	10800155	4785	4785	4785	4785	0
679	20241017	093300	10800155	4785	4785	4785	4785	1
680	20241017	093200	10795370	4785	4785	4785	4785	150
681	20241017	093100	10077620	4785	4790	4790	4785	13
682	20241017	093000	10015390	4790	4790	4790	4790	0
683	20241017	092900	10015390	4790	4790	4790	4790	0
684	20241017	092800	10015390	4790	4790	4790	4790	0
685	20241017	092700	10015390	4790	4790	4790	4790	1
686	20241017	092600	10010600	4825	4825	4825	4825	0
687	20241017	092500	10010600	4825	4825	4825	4825	0
688	20241017	092400	10010600	4825	4820	4825	4820	80
689	20241017	092300	9624740	4785	4785	4785	4785	0
690	20241017	092200	9624740	4785	4785	4785	4785	0
691	20241017	092100	9624740	4785	4785	4785	4785	1
692	20241017	092000	9619955	4785	4785	4785	4785	0
693	20241017	091900	9619955	4785	4785	4785	4785	0
694	20241017	091800	9619955	4785	4790	4790	4785	215
695	20241017	091700	8591175	4795	4795	4795	4795	0
696	20241017	091600	8591175	4795	4800	4800	4795	118
697	20241017	091500	8024780	4800	4800	4800	4800	0
698	20241017	091400	8024780	4800	4800	4800	4800	0
699	20241017	091300	8024780	4800	4800	4800	4800	3
700	20241017	091200	8010380	4800	4800	4800	4800	0
701	20241017	091100	8010380	4800	4800	4800	4800	2
702	20241017	091000	8000780	4800	4810	4810	4800	2
703	20241017	090900	7991170	4815	4815	4815	4815	0
704	20241017	090800	7991170	4815	4815	4815	4815	7
705	20241017	090700	7957465	4815	4815	4815	4815	0
706	20241017	090600	7957465	4815	4815	4815	4815	0
707	20241017	090500	7957465	4815	4815	4815	4815	0
708	20241017	090400	7957465	4815	4815	4815	4815	0
709	20241017	090300	7957465	4815	4815	4815	4815	4
710	20241017	090200	7938205	4815	4800	4815	4800	1041
711	20241017	090100	2930140	4780	4780	4780	4780	0
712	20241017	090000	2930140	4780	4780	4780	4780	613