KissMeData/043650/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192900	122683305	4835	4835	4835	4835	813
3	20241015	192800	122683305	4835	4835	4835	4835	0
4	20241015	192700	122683305	4835	4835	4835	4835	0
5	20241015	192600	122683305	4835	4835	4835	4835	0
6	20241015	192500	122683305	4835	4835	4835	4835	0
7	20241015	192400	122683305	4835	4835	4835	4835	0
8	20241015	192300	122683305	4835	4835	4835	4835	0
9	20241015	192200	122683305	4835	4835	4835	4835	0
10	20241015	192100	122683305	4835	4835	4835	4835	0
11	20241015	192000	122683305	4835	4835	4835	4835	0
12	20241015	191900	122683305	4835	4835	4835	4835	0
13	20241015	191800	122683305	4835	4835	4835	4835	0
14	20241015	191700	122683305	4835	4835	4835	4835	0
15	20241015	191600	122683305	4835	4835	4835	4835	0
16	20241015	191500	122683305	4835	4835	4835	4835	0
17	20241015	191400	122683305	4835	4835	4835	4835	0
18	20241015	191300	122683305	4835	4835	4835	4835	0
19	20241015	191200	122683305	4835	4835	4835	4835	0
20	20241015	191100	122683305	4835	4835	4835	4835	0
21	20241015	191000	122683305	4835	4835	4835	4835	0
22	20241015	190900	122683305	4835	4835	4835	4835	0
23	20241015	190800	122683305	4835	4835	4835	4835	0
24	20241015	190700	122683305	4835	4835	4835	4835	0
25	20241015	190600	122683305	4835	4835	4835	4835	0
26	20241015	190500	122683305	4835	4835	4835	4835	0
27	20241015	190400	122683305	4835	4835	4835	4835	0
28	20241015	190300	122683305	4835	4835	4835	4835	0
29	20241015	190200	122683305	4835	4835	4835	4835	0
30	20241015	190100	122683305	4835	4835	4835	4835	0
31	20241015	190000	122683305	4835	4835	4835	4835	0
32	20241015	185900	122683305	4835	4835	4835	4835	813
33	20241015	185800	122683305	4835	4835	4835	4835	0
34	20241015	185700	122683305	4835	4835	4835	4835	0
35	20241015	185600	122683305	4835	4835	4835	4835	0
36	20241015	185500	122683305	4835	4835	4835	4835	0
37	20241015	185400	122683305	4835	4835	4835	4835	0
38	20241015	185300	122683305	4835	4835	4835	4835	0
39	20241015	185200	122683305	4835	4835	4835	4835	0
40	20241015	185100	122683305	4835	4835	4835	4835	0
41	20241015	185000	122683305	4835	4835	4835	4835	0
42	20241015	184900	122683305	4835	4835	4835	4835	0
43	20241015	184800	122683305	4835	4835	4835	4835	0
44	20241015	184700	122683305	4835	4835	4835	4835	0
45	20241015	184600	122683305	4835	4835	4835	4835	0
46	20241015	184500	122683305	4835	4835	4835	4835	0
47	20241015	184400	122683305	4835	4835	4835	4835	0
48	20241015	184300	122683305	4835	4835	4835	4835	0
49	20241015	184200	122683305	4835	4835	4835	4835	0
50	20241015	184100	122683305	4835	4835	4835	4835	0
51	20241015	184000	122683305	4835	4835	4835	4835	0
52	20241015	183900	122683305	4835	4835	4835	4835	0
53	20241015	183800	122683305	4835	4835	4835	4835	0
54	20241015	183700	122683305	4835	4835	4835	4835	0
55	20241015	183600	122683305	4835	4835	4835	4835	0
56	20241015	183500	122683305	4835	4835	4835	4835	0
57	20241015	183400	122683305	4835	4835	4835	4835	0
58	20241015	183300	122683305	4835	4835	4835	4835	0
59	20241015	183200	122683305	4835	4835	4835	4835	0
60	20241015	183100	122683305	4835	4835	4835	4835	0
61	20241015	183000	122683305	4835	4835	4835	4835	0
62	20241015	182900	122683305	4835	4835	4835	4835	813
63	20241015	182800	122683305	4835	4835	4835	4835	0
64	20241015	182700	122683305	4835	4835	4835	4835	0
65	20241015	182600	122683305	4835	4835	4835	4835	0
66	20241015	182500	122683305	4835	4835	4835	4835	0
67	20241015	182400	122683305	4835	4835	4835	4835	0
68	20241015	182300	122683305	4835	4835	4835	4835	0
69	20241015	182200	122683305	4835	4835	4835	4835	0
70	20241015	182100	122683305	4835	4835	4835	4835	0
71	20241015	182000	122683305	4835	4835	4835	4835	0
72	20241015	181900	122683305	4835	4835	4835	4835	0
73	20241015	181800	122683305	4835	4835	4835	4835	0
74	20241015	181700	122683305	4835	4835	4835	4835	0
75	20241015	181600	122683305	4835	4835	4835	4835	0
76	20241015	181500	122683305	4835	4835	4835	4835	0
77	20241015	181400	122683305	4835	4835	4835	4835	0
78	20241015	181300	122683305	4835	4835	4835	4835	0
79	20241015	181200	122683305	4835	4835	4835	4835	0
80	20241015	181100	122683305	4835	4835	4835	4835	0
81	20241015	181000	122683305	4835	4835	4835	4835	0
82	20241015	180900	122683305	4835	4835	4835	4835	0
83	20241015	180800	122683305	4835	4835	4835	4835	0
84	20241015	180700	122683305	4835	4835	4835	4835	0
85	20241015	180600	122683305	4835	4835	4835	4835	0
86	20241015	180500	122683305	4835	4835	4835	4835	0
87	20241015	180400	122683305	4835	4835	4835	4835	0
88	20241015	180300	122683305	4835	4835	4835	4835	0
89	20241015	180200	122683305	4835	4835	4835	4835	0
90	20241015	180100	122683305	4835	4835	4835	4835	0
91	20241015	180000	122683305	4835	4835	4835	4835	0
92	20241015	175900	122683305	4835	4835	4835	4835	813
93	20241015	175800	122683305	4835	4835	4835	4835	0
94	20241015	175700	122683305	4835	4835	4835	4835	0
95	20241015	175600	122683305	4835	4835	4835	4835	0
96	20241015	175500	122683305	4835	4835	4835	4835	0
97	20241015	175400	122683305	4835	4835	4835	4835	0
98	20241015	175300	122683305	4835	4835	4835	4835	0
99	20241015	175200	122683305	4835	4835	4835	4835	0
100	20241015	175100	122683305	4835	4835	4835	4835	0
101	20241015	175000	122683305	4835	4835	4835	4835	0
102	20241015	174900	122683305	4835	4835	4835	4835	0
103	20241015	174800	122683305	4835	4835	4835	4835	0
104	20241015	174700	122683305	4835	4835	4835	4835	0
105	20241015	174600	122683305	4835	4835	4835	4835	0
106	20241015	174500	122683305	4835	4835	4835	4835	0
107	20241015	174400	122683305	4835	4835	4835	4835	0
108	20241015	174300	122683305	4835	4835	4835	4835	0
109	20241015	174200	122683305	4835	4835	4835	4835	0
110	20241015	174100	122683305	4835	4835	4835	4835	0
111	20241015	174000	122683305	4835	4835	4835	4835	0
112	20241015	173900	122683305	4835	4835	4835	4835	0
113	20241015	173800	122683305	4835	4835	4835	4835	0
114	20241015	173700	122683305	4835	4835	4835	4835	0
115	20241015	173600	122683305	4835	4835	4835	4835	0
116	20241015	173500	122683305	4835	4835	4835	4835	0
117	20241015	173400	122683305	4835	4835	4835	4835	0
118	20241015	173300	122683305	4835	4835	4835	4835	0
119	20241015	173200	122683305	4835	4835	4835	4835	0
120	20241015	173100	122683305	4835	4835	4835	4835	0
121	20241015	173000	122683305	4835	4835	4835	4835	0
122	20241015	172900	122683305	4835	4835	4835	4835	813
123	20241015	172800	122683305	4835	4835	4835	4835	0
124	20241015	172700	122683305	4835	4835	4835	4835	0
125	20241015	172600	122683305	4835	4835	4835	4835	0
126	20241015	172500	122683305	4835	4835	4835	4835	0
127	20241015	172400	122683305	4835	4835	4835	4835	0
128	20241015	172300	122683305	4835	4835	4835	4835	0
129	20241015	172200	122683305	4835	4835	4835	4835	0
130	20241015	172100	122683305	4835	4835	4835	4835	0
131	20241015	172000	122683305	4835	4835	4835	4835	0
132	20241015	171900	122683305	4835	4835	4835	4835	0
133	20241015	171800	122683305	4835	4835	4835	4835	0
134	20241015	171700	122683305	4835	4835	4835	4835	0
135	20241015	171600	122683305	4835	4835	4835	4835	0
136	20241015	171500	122683305	4835	4835	4835	4835	0
137	20241015	171400	122683305	4835	4835	4835	4835	0
138	20241015	171300	122683305	4835	4835	4835	4835	0
139	20241015	171200	122683305	4835	4835	4835	4835	0
140	20241015	171100	122683305	4835	4835	4835	4835	0
141	20241015	171000	122683305	4835	4835	4835	4835	0
142	20241015	170900	122683305	4835	4835	4835	4835	0
143	20241015	170800	122683305	4835	4835	4835	4835	0
144	20241015	170700	122683305	4835	4835	4835	4835	0
145	20241015	170600	122683305	4835	4835	4835	4835	0
146	20241015	170500	122683305	4835	4835	4835	4835	0
147	20241015	170400	122683305	4835	4835	4835	4835	0
148	20241015	170300	122683305	4835	4835	4835	4835	0
149	20241015	170200	122683305	4835	4835	4835	4835	0
150	20241015	170100	122683305	4835	4835	4835	4835	0
151	20241015	170000	122683305	4835	4835	4835	4835	0
152	20241015	165900	122683305	4835	4835	4835	4835	813
153	20241015	165800	122683305	4835	4835	4835	4835	0
154	20241015	165700	122683305	4835	4835	4835	4835	0
155	20241015	165600	122683305	4835	4835	4835	4835	0
156	20241015	165500	122683305	4835	4835	4835	4835	0
157	20241015	165400	122683305	4835	4835	4835	4835	0
158	20241015	165300	122683305	4835	4835	4835	4835	0
159	20241015	165200	122683305	4835	4835	4835	4835	0
160	20241015	165100	122683305	4835	4835	4835	4835	0
161	20241015	165000	122683305	4835	4835	4835	4835	0
162	20241015	164900	122683305	4835	4835	4835	4835	0
163	20241015	164800	122683305	4835	4835	4835	4835	0
164	20241015	164700	122683305	4835	4835	4835	4835	0
165	20241015	164600	122683305	4835	4835	4835	4835	0
166	20241015	164500	122683305	4835	4835	4835	4835	0
167	20241015	164400	122683305	4835	4835	4835	4835	0
168	20241015	164300	122683305	4835	4835	4835	4835	0
169	20241015	164200	122683305	4835	4835	4835	4835	0
170	20241015	164100	122683305	4835	4835	4835	4835	0
171	20241015	164000	122683305	4835	4835	4835	4835	0
172	20241015	163900	122683305	4835	4835	4835	4835	0
173	20241015	163800	122683305	4835	4835	4835	4835	0
174	20241015	163700	122683305	4835	4835	4835	4835	0
175	20241015	163600	122683305	4835	4835	4835	4835	0
176	20241015	163500	122683305	4835	4835	4835	4835	0
177	20241015	163400	122683305	4835	4835	4835	4835	0
178	20241015	163300	122683305	4835	4835	4835	4835	0
179	20241015	163200	122683305	4835	4835	4835	4835	0
180	20241015	163100	122683305	4835	4835	4835	4835	0
181	20241015	163000	122683305	4835	4835	4835	4835	0
182	20241015	162900	122683305	4835	4835	4835	4835	813
183	20241015	162800	122683305	4835	4835	4835	4835	0
184	20241015	162700	122683305	4835	4835	4835	4835	0
185	20241015	162600	122683305	4835	4835	4835	4835	0
186	20241015	162500	122683305	4835	4835	4835	4835	0
187	20241015	162400	122683305	4835	4835	4835	4835	0
188	20241015	162300	122683305	4835	4835	4835	4835	0
189	20241015	162200	122683305	4835	4835	4835	4835	0
190	20241015	162100	122683305	4835	4835	4835	4835	0
191	20241015	162000	122683305	4835	4835	4835	4835	0
192	20241015	161900	122683305	4835	4835	4835	4835	0
193	20241015	161800	122683305	4835	4835	4835	4835	0
194	20241015	161700	122683305	4835	4835	4835	4835	0
195	20241015	161600	122683305	4835	4835	4835	4835	0
196	20241015	161500	122683305	4835	4835	4835	4835	0
197	20241015	161400	122683305	4835	4835	4835	4835	0
198	20241015	161300	122683305	4835	4835	4835	4835	0
199	20241015	161200	122683305	4835	4835	4835	4835	0
200	20241015	161100	122683305	4835	4835	4835	4835	0
201	20241015	161000	122683305	4835	4835	4835	4835	0
202	20241015	160900	122683305	4835	4835	4835	4835	0
203	20241015	160800	122683305	4835	4835	4835	4835	0
204	20241015	160700	122683305	4835	4835	4835	4835	0
205	20241015	160600	122683305	4835	4835	4835	4835	0
206	20241015	160500	122683305	4835	4835	4835	4835	0
207	20241015	160400	122683305	4835	4835	4835	4835	0
208	20241015	160300	122683305	4835	4835	4835	4835	0
209	20241015	160200	122683305	4835	4835	4835	4835	0
210	20241015	160100	122683305	4835	4835	4835	4835	0
211	20241015	160000	122683305	4835	4835	4835	4835	0
212	20241015	155900	122683305	4835	4835	4835	4835	813
213	20241015	155800	122683305	4835	4835	4835	4835	0
214	20241015	155700	122683305	4835	4835	4835	4835	0
215	20241015	155600	122683305	4835	4835	4835	4835	0
216	20241015	155500	122683305	4835	4835	4835	4835	0
217	20241015	155400	122683305	4835	4835	4835	4835	0
218	20241015	155300	122683305	4835	4835	4835	4835	0
219	20241015	155200	122683305	4835	4835	4835	4835	0
220	20241015	155100	122683305	4835	4835	4835	4835	0
221	20241015	155000	122683305	4835	4835	4835	4835	0
222	20241015	154900	122683305	4835	4835	4835	4835	0
223	20241015	154800	122683305	4835	4835	4835	4835	0
224	20241015	154700	122683305	4835	4835	4835	4835	0
225	20241015	154600	122683305	4835	4835	4835	4835	0
226	20241015	154500	122683305	4835	4835	4835	4835	0
227	20241015	154400	122683305	4835	4835	4835	4835	0
228	20241015	154300	122683305	4835	4835	4835	4835	0
229	20241015	154200	122683305	4835	4835	4835	4835	0
230	20241015	154100	122683305	4835	4835	4835	4835	0
231	20241015	154000	122683305	4835	4835	4835	4835	0
232	20241015	153900	122683305	4835	4835	4835	4835	0
233	20241015	153800	122683305	4835	4835	4835	4835	0
234	20241015	153700	122683305	4835	4835	4835	4835	0
235	20241015	153600	122683305	4835	4835	4835	4835	0
236	20241015	153500	122683305	4835	4835	4835	4835	0
237	20241015	153400	122683305	4835	4835	4835	4835	0
238	20241015	153300	122683305	4835	4835	4835	4835	0
239	20241015	153200	122683305	4835	4835	4835	4835	0
240	20241015	153100	122683305	4835	4835	4835	4835	0
241	20241015	153000	122683305	4835	4835	4835	4835	813
242	20241015	152900	118752450	4840	4840	4840	4840	0
243	20241015	152800	118752450	4840	4840	4840	4840	0
244	20241015	152700	118752450	4840	4840	4840	4840	0
245	20241015	152600	118752450	4840	4840	4840	4840	0
246	20241015	152500	118752450	4840	4840	4840	4840	0
247	20241015	152400	118752450	4840	4840	4840	4840	0
248	20241015	152300	118752450	4840	4840	4840	4840	0
249	20241015	152200	118752450	4840	4840	4840	4840	0
250	20241015	152100	118752450	4840	4840	4840	4840	0
251	20241015	152000	118752450	4840	4840	4840	4840	0
252	20241015	151900	118752450	4840	4840	4840	4840	0
253	20241015	151800	118752450	4840	4840	4840	4840	2
254	20241015	151700	118742770	4845	4845	4845	4845	0
255	20241015	151600	118742770	4845	4845	4845	4845	0
256	20241015	151500	118742770	4845	4845	4845	4845	21
257	20241015	151400	118641025	4845	4845	4845	4845	83
258	20241015	151300	118238890	4845	4845	4845	4845	0
259	20241015	151200	118238890	4845	4845	4845	4845	0
260	20241015	151100	118238890	4845	4845	4845	4845	108
261	20241015	151000	117715630	4845	4845	4845	4845	0
262	20241015	150900	117715630	4845	4845	4845	4845	0
263	20241015	150800	117715630	4845	4845	4845	4845	67
264	20241015	150700	117391015	4840	4840	4840	4840	0
265	20241015	150600	117391015	4840	4840	4840	4840	0
266	20241015	150500	117391015	4840	4840	4840	4840	136
267	20241015	150400	116732775	4840	4840	4840	4840	0
268	20241015	150300	116732775	4840	4840	4840	4840	0
269	20241015	150200	116732775	4840	4840	4840	4840	0
270	20241015	150100	116732775	4840	4840	4840	4840	125
271	20241015	150000	116127775	4840	4840	4840	4840	1
272	20241015	145900	116122935	4840	4840	4840	4840	0
273	20241015	145800	116122935	4840	4840	4840	4840	0
274	20241015	145700	116122935	4840	4840	4840	4840	0
275	20241015	145600	116122935	4840	4840	4840	4840	0
276	20241015	145500	116122935	4840	4840	4840	4840	0
277	20241015	145400	116122935	4840	4840	4840	4840	0
278	20241015	145300	116122935	4840	4840	4840	4840	0
279	20241015	145200	116122935	4840	4840	4840	4840	0
280	20241015	145100	116122935	4840	4840	4840	4840	0
281	20241015	145000	116122935	4840	4840	4840	4840	2
282	20241015	144900	116113255	4840	4840	4840	4840	0
283	20241015	144800	116113255	4840	4840	4840	4840	0
284	20241015	144700	116113255	4840	4840	4840	4840	0
285	20241015	144600	116113255	4840	4840	4840	4840	0
286	20241015	144500	116113255	4840	4840	4840	4840	0
287	20241015	144400	116113255	4840	4840	4840	4840	0
288	20241015	144300	116113255	4840	4840	4840	4840	0
289	20241015	144200	116113255	4840	4840	4840	4840	0
290	20241015	144100	116113255	4840	4840	4840	4840	0
291	20241015	144000	116113255	4840	4830	4840	4830	51
292	20241015	143900	115866915	4835	4835	4835	4835	0
293	20241015	143800	115866915	4835	4835	4835	4835	0
294	20241015	143700	115866915	4835	4835	4835	4835	0
295	20241015	143600	115866915	4835	4835	4835	4835	0
296	20241015	143500	115866915	4835	4835	4835	4835	0
297	20241015	143400	115866915	4835	4835	4835	4835	0
298	20241015	143300	115866915	4835	4835	4835	4835	521
299	20241015	143200	113347880	4835	4835	4835	4835	555
300	20241015	143100	110664455	4835	4835	4835	4835	0
301	20241015	143000	110664455	4835	4835	4835	4835	0
302	20241015	142900	110664455	4835	4835	4835	4835	0
303	20241015	142800	110664455	4835	4835	4835	4835	0
304	20241015	142700	110664455	4835	4835	4835	4835	0
305	20241015	142600	110664455	4835	4835	4835	4835	0
306	20241015	142500	110664455	4835	4835	4835	4835	0
307	20241015	142400	110664455	4835	4835	4835	4835	0
308	20241015	142300	110664455	4835	4835	4835	4835	0
309	20241015	142200	110664455	4835	4835	4835	4835	8
310	20241015	142100	110625775	4835	4835	4835	4835	0
311	20241015	142000	110625775	4835	4835	4835	4835	113
312	20241015	141900	110079420	4835	4835	4835	4835	0
313	20241015	141800	110079420	4835	4835	4835	4835	0
314	20241015	141700	110079420	4835	4835	4835	4835	170
315	20241015	141600	109257470	4840	4840	4840	4840	0
316	20241015	141500	109257470	4840	4840	4840	4840	0
317	20241015	141400	109257470	4840	4840	4840	4840	0
318	20241015	141300	109257470	4840	4840	4840	4840	7
319	20241015	141200	109223590	4840	4840	4840	4840	3
320	20241015	141100	109209070	4835	4835	4835	4835	0
321	20241015	141000	109209070	4835	4835	4835	4835	0
322	20241015	140900	109209070	4835	4835	4835	4835	140
323	20241015	140800	108532170	4835	4835	4835	4835	150
324	20241015	140700	107806920	4840	4840	4840	4840	0
325	20241015	140600	107806920	4840	4840	4840	4840	2
326	20241015	140500	107797240	4840	4840	4840	4840	0
327	20241015	140400	107797240	4840	4840	4840	4840	1
328	20241015	140300	107792400	4840	4840	4840	4840	0
329	20241015	140200	107792400	4840	4840	4840	4840	0
330	20241015	140100	107792400	4840	4840	4840	4840	0
331	20241015	140000	107792400	4840	4840	4840	4840	0
332	20241015	135900	107792400	4840	4840	4840	4840	0
333	20241015	135800	107792400	4840	4840	4840	4840	0
334	20241015	135700	107792400	4840	4840	4840	4840	5
335	20241015	135600	107768200	4835	4835	4835	4835	0
336	20241015	135500	107768200	4835	4835	4835	4835	20
337	20241015	135400	107671500	4840	4840	4840	4840	0
338	20241015	135300	107671500	4840	4840	4840	4840	0
339	20241015	135200	107671500	4840	4840	4840	4840	0
340	20241015	135100	107671500	4840	4840	4840	4840	3
341	20241015	135000	107656980	4835	4835	4835	4835	0
342	20241015	134900	107656980	4835	4835	4835	4835	50
343	20241015	134800	107415230	4835	4835	4835	4835	0
344	20241015	134700	107415230	4835	4835	4835	4835	0
345	20241015	134600	107415230	4835	4835	4835	4835	1
346	20241015	134500	107410395	4840	4840	4840	4840	0
347	20241015	134400	107410395	4840	4840	4840	4840	0
348	20241015	134300	107410395	4840	4840	4840	4840	0
349	20241015	134200	107410395	4840	4840	4840	4840	200
350	20241015	134100	106442395	4840	4840	4840	4840	0
351	20241015	134000	106442395	4840	4840	4840	4840	0
352	20241015	133900	106442395	4840	4840	4840	4840	0
353	20241015	133800	106442395	4840	4840	4840	4840	2
354	20241015	133700	106432715	4835	4835	4835	4835	0
355	20241015	133600	106432715	4835	4835	4835	4835	500
356	20241015	133500	104015215	4835	4835	4835	4835	0
357	20241015	133400	104015215	4835	4835	4835	4835	0
358	20241015	133300	104015215	4835	4835	4835	4835	8
359	20241015	133200	103976535	4840	4840	4840	4840	0
360	20241015	133100	103976535	4840	4840	4840	4840	0
361	20241015	133000	103976535	4840	4840	4840	4840	10
362	20241015	132900	103928135	4840	4840	4840	4840	19
363	20241015	132800	103836175	4840	4840	4840	4840	0
364	20241015	132700	103836175	4840	4840	4840	4840	0
365	20241015	132600	103836175	4840	4840	4840	4840	0
366	20241015	132500	103836175	4840	4840	4840	4840	0
367	20241015	132400	103836175	4840	4840	4840	4840	0
368	20241015	132300	103836175	4840	4840	4840	4840	0
369	20241015	132200	103836175	4840	4840	4840	4840	0
370	20241015	132100	103836175	4840	4840	4840	4840	0
371	20241015	132000	103836175	4840	4840	4840	4840	0
372	20241015	131900	103836175	4840	4840	4840	4840	0
373	20241015	131800	103836175	4840	4835	4840	4835	70
374	20241015	131700	103497475	4835	4835	4835	4835	0
375	20241015	131600	103497475	4835	4835	4835	4835	0
376	20241015	131500	103497475	4835	4835	4835	4835	0
377	20241015	131400	103497475	4835	4835	4835	4835	22
378	20241015	131300	103391105	4835	4835	4835	4835	0
379	20241015	131200	103391105	4835	4835	4835	4835	0
380	20241015	131100	103391105	4835	4835	4835	4835	10
381	20241015	131000	103342755	4840	4840	4840	4840	0
382	20241015	130900	103342755	4840	4840	4840	4840	0
383	20241015	130800	103342755	4840	4840	4840	4840	0
384	20241015	130700	103342755	4840	4840	4840	4840	0
385	20241015	130600	103342755	4840	4840	4840	4840	10
386	20241015	130500	103294355	4840	4840	4840	4840	11
387	20241015	130400	103241115	4840	4840	4840	4840	300
388	20241015	130300	101789115	4840	4840	4840	4840	210
389	20241015	130200	100772715	4835	4835	4835	4835	0
390	20241015	130100	100772715	4835	4835	4835	4835	0
391	20241015	130000	100772715	4835	4835	4835	4835	0
392	20241015	125900	100772715	4835	4835	4835	4835	0
393	20241015	125800	100772715	4835	4835	4835	4835	0
394	20241015	125700	100772715	4835	4835	4835	4835	0
395	20241015	125600	100772715	4835	4835	4835	4835	0
396	20241015	125500	100772715	4835	4835	4835	4835	0
397	20241015	125400	100772715	4835	4835	4835	4835	0
398	20241015	125300	100772715	4835	4835	4835	4835	5
399	20241015	125200	100748540	4840	4840	4840	4840	0
400	20241015	125100	100748540	4840	4840	4840	4840	0
401	20241015	125000	100748540	4840	4840	4840	4840	0
402	20241015	124900	100748540	4840	4840	4840	4840	1
403	20241015	124800	100743700	4840	4840	4840	4840	1
404	20241015	124700	100738860	4835	4835	4835	4835	7
405	20241015	124600	100705015	4835	4835	4835	4835	0
406	20241015	124500	100705015	4835	4835	4835	4835	1
407	20241015	124400	100700180	4840	4840	4840	4840	210
408	20241015	124300	99683780	4835	4835	4835	4835	0
409	20241015	124200	99683780	4835	4835	4835	4835	4
410	20241015	124100	99664440	4835	4835	4835	4835	0
411	20241015	124000	99664440	4835	4835	4835	4835	6
412	20241015	123900	99635430	4835	4835	4835	4835	500
413	20241015	123800	97217930	4840	4840	4840	4840	4
414	20241015	123700	97198570	4845	4845	4845	4845	10
415	20241015	123600	97150120	4845	4845	4845	4845	0
416	20241015	123500	97150120	4845	4845	4845	4845	5
417	20241015	123400	97125895	4835	4835	4835	4835	0
418	20241015	123300	97125895	4835	4835	4835	4835	0
419	20241015	123200	97125895	4835	4835	4835	4835	0
420	20241015	123100	97125895	4835	4835	4835	4835	3
421	20241015	123000	97111390	4845	4845	4845	4845	0
422	20241015	122900	97111390	4845	4835	4845	4835	2
423	20241015	122800	97101710	4830	4830	4830	4830	1
424	20241015	122700	97096880	4825	4825	4825	4825	0
425	20241015	122600	97096880	4825	4825	4825	4825	0
426	20241015	122500	97096880	4825	4825	4825	4825	7
427	20241015	122400	97063105	4825	4825	4825	4825	3
428	20241015	122300	97048630	4825	4825	4825	4825	78
429	20241015	122200	96672280	4825	4825	4825	4825	1
430	20241015	122100	96667455	4825	4825	4825	4825	10
431	20241015	122000	96619205	4825	4825	4825	4825	0
432	20241015	121900	96619205	4825	4825	4825	4825	104
433	20241015	121800	96117405	4835	4835	4835	4835	0
434	20241015	121700	96117405	4835	4835	4835	4835	0
435	20241015	121600	96117405	4835	4835	4835	4835	1
436	20241015	121500	96112570	4825	4830	4830	4825	30
437	20241015	121400	95967785	4830	4830	4830	4830	0
438	20241015	121300	95967785	4830	4830	4830	4830	0
439	20241015	121200	95967785	4830	4830	4830	4830	3
440	20241015	121100	95953295	4830	4830	4830	4830	0
441	20241015	121000	95953295	4830	4830	4830	4830	0
442	20241015	120900	95953295	4830	4830	4830	4830	35
443	20241015	120800	95784245	4830	4830	4830	4830	0
444	20241015	120700	95784245	4830	4830	4830	4830	0
445	20241015	120600	95784245	4830	4830	4830	4830	0
446	20241015	120500	95784245	4830	4830	4830	4830	0
447	20241015	120400	95784245	4830	4830	4830	4830	3
448	20241015	120300	95769755	4830	4830	4830	4830	0
449	20241015	120200	95769755	4830	4840	4840	4830	264
450	20241015	120100	94493995	4840	4840	4840	4840	0
451	20241015	120000	94493995	4840	4840	4840	4840	0
452	20241015	115900	94493995	4840	4840	4840	4840	0
453	20241015	115800	94493995	4840	4840	4840	4840	0
454	20241015	115700	94493995	4840	4840	4840	4840	0
455	20241015	115600	94493995	4840	4840	4840	4840	0
456	20241015	115500	94493995	4840	4830	4840	4830	7
457	20241015	115400	94460125	4830	4830	4830	4830	0
458	20241015	115300	94460125	4830	4835	4835	4830	1800
459	20241015	115200	85766105	4835	4835	4835	4835	10
460	20241015	115100	85717755	4845	4845	4845	4845	0
461	20241015	115000	85717755	4845	4845	4845	4845	0
462	20241015	114900	85717755	4845	4845	4845	4845	5
463	20241015	114800	85693530	4845	4845	4845	4845	585
464	20241015	114700	82859205	4845	4845	4845	4845	0
465	20241015	114600	82859205	4845	4845	4845	4845	1
466	20241015	114500	82854360	4845	4845	4845	4845	0
467	20241015	114400	82854360	4845	4845	4845	4845	0
468	20241015	114300	82854360	4845	4845	4845	4845	0
469	20241015	114200	82854360	4845	4845	4845	4845	0
470	20241015	114100	82854360	4845	4845	4845	4845	0
471	20241015	114000	82854360	4845	4845	4845	4845	0
472	20241015	113900	82854360	4845	4845	4845	4845	0
473	20241015	113800	82854360	4845	4845	4845	4845	0
474	20241015	113700	82854360	4845	4845	4845	4845	1
475	20241015	113600	82849515	4835	4840	4840	4835	505
476	20241015	113500	80407590	4840	4840	4840	4840	1
477	20241015	113400	80402750	4840	4840	4840	4840	0
478	20241015	113300	80402750	4840	4845	4845	4840	132
479	20241015	113200	79763620	4845	4845	4845	4845	0
480	20241015	113100	79763620	4845	4845	4845	4845	0
481	20241015	113000	79763620	4845	4845	4845	4845	0
482	20241015	112900	79763620	4845	4845	4845	4845	0
483	20241015	112800	79763620	4845	4845	4845	4845	0
484	20241015	112700	79763620	4845	4845	4845	4845	0
485	20241015	112600	79763620	4845	4845	4845	4845	40
486	20241015	112500	79569820	4845	4845	4845	4845	1
487	20241015	112400	79564975	4845	4845	4845	4845	0
488	20241015	112300	79564975	4845	4845	4845	4845	0
489	20241015	112200	79564975	4845	4845	4845	4845	0
490	20241015	112100	79564975	4845	4845	4845	4845	0
491	20241015	112000	79564975	4845	4845	4845	4845	0
492	20241015	111900	79564975	4845	4845	4845	4845	0
493	20241015	111800	79564975	4845	4845	4845	4845	2
494	20241015	111700	79555285	4845	4845	4845	4845	0
495	20241015	111600	79555285	4845	4845	4845	4845	1
496	20241015	111500	79550440	4840	4840	4840	4840	0
497	20241015	111400	79550440	4840	4840	4840	4840	0
498	20241015	111300	79550440	4840	4840	4840	4840	0
499	20241015	111200	79550440	4840	4840	4840	4840	0
500	20241015	111100	79550440	4840	4840	4840	4840	0
501	20241015	111000	79550440	4840	4840	4840	4840	0
502	20241015	110900	79550440	4840	4840	4840	4840	0
503	20241015	110800	79550440	4840	4840	4840	4840	0
504	20241015	110700	79550440	4840	4840	4840	4840	0
505	20241015	110600	79550440	4840	4840	4840	4840	0
506	20241015	110500	79550440	4840	4840	4840	4840	7
507	20241015	110400	79516560	4845	4845	4845	4845	0
508	20241015	110300	79516560	4845	4845	4845	4845	0
509	20241015	110200	79516560	4845	4845	4845	4845	0
510	20241015	110100	79516560	4845	4845	4845	4845	0
511	20241015	110000	79516560	4845	4845	4845	4845	0
512	20241015	105900	79516560	4845	4845	4845	4845	0
513	20241015	105800	79516560	4845	4845	4845	4845	0
514	20241015	105700	79516560	4845	4845	4845	4845	50
515	20241015	105600	79274310	4845	4845	4845	4845	0
516	20241015	105500	79274310	4845	4845	4845	4845	0
517	20241015	105400	79274310	4845	4845	4845	4845	0
518	20241015	105300	79274310	4845	4845	4845	4845	0
519	20241015	105200	79274310	4845	4845	4845	4845	1
520	20241015	105100	79269465	4840	4840	4840	4840	1
521	20241015	105000	79264625	4840	4840	4840	4840	0
522	20241015	104900	79264625	4840	4840	4840	4840	9
523	20241015	104800	79221065	4840	4840	4840	4840	0
524	20241015	104700	79221065	4840	4840	4840	4840	0
525	20241015	104600	79221065	4840	4840	4840	4840	0
526	20241015	104500	79221065	4840	4840	4840	4840	1
527	20241015	104400	79216225	4835	4835	4835	4835	0
528	20241015	104300	79216225	4835	4835	4835	4835	0
529	20241015	104200	79216225	4835	4835	4835	4835	33
530	20241015	104100	79056670	4840	4840	4840	4840	0
531	20241015	104000	79056670	4840	4840	4840	4840	0
532	20241015	103900	79056670	4840	4840	4840	4840	75
533	20241015	103800	78693670	4840	4840	4840	4840	0
534	20241015	103700	78693670	4840	4840	4840	4840	0
535	20241015	103600	78693670	4840	4840	4840	4840	51
536	20241015	103500	78446830	4830	4825	4830	4825	89
537	20241015	103400	78016970	4825	4825	4825	4825	401
538	20241015	103300	76082145	4820	4820	4820	4820	1
539	20241015	103200	76077325	4825	4825	4825	4825	4
540	20241015	103100	76058025	4825	4825	4825	4825	0
541	20241015	103000	76058025	4825	4825	4825	4825	10
542	20241015	102900	76009775	4825	4825	4825	4825	1
543	20241015	102800	76004950	4835	4835	4835	4835	0
544	20241015	102700	76004950	4835	4835	4835	4835	0
545	20241015	102600	76004950	4835	4835	4835	4835	0
546	20241015	102500	76004950	4835	4835	4835	4835	0
547	20241015	102400	76004950	4835	4835	4835	4835	0
548	20241015	102300	76004950	4835	4835	4835	4835	1265
549	20241015	102200	69888675	4855	4855	4855	4855	0
550	20241015	102100	69888675	4855	4855	4855	4855	2
551	20241015	102000	69878965	4855	4855	4855	4855	0
552	20241015	101900	69878965	4855	4855	4855	4855	4
553	20241015	101800	69859545	4850	4850	4850	4850	0
554	20241015	101700	69859545	4850	4850	4850	4850	0
555	20241015	101600	69859545	4850	4850	4850	4850	0
556	20241015	101500	69859545	4850	4850	4850	4850	1
557	20241015	101400	69854695	4855	4855	4855	4855	0
558	20241015	101300	69854695	4855	4850	4855	4850	4
559	20241015	101200	69835280	4855	4845	4855	4845	9
560	20241015	101100	69791605	4830	4820	4830	4820	507
561	20241015	101000	67342985	4820	4820	4820	4820	0
562	20241015	100900	67342985	4820	4820	4820	4820	0
563	20241015	100800	67342985	4820	4820	4820	4820	15
564	20241015	100700	67270685	4820	4820	4820	4820	0
565	20241015	100600	67270685	4820	4820	4820	4820	0
566	20241015	100500	67270685	4820	4825	4825	4820	50
567	20241015	100400	67029585	4825	4825	4825	4825	31
568	20241015	100300	66880010	4825	4825	4825	4825	0
569	20241015	100200	66880010	4825	4825	4825	4825	0
570	20241015	100100	66880010	4825	4825	4825	4825	0
571	20241015	100000	66880010	4825	4825	4825	4825	0
572	20241015	095900	66880010	4825	4825	4825	4825	5
573	20241015	095800	66855885	4825	4825	4825	4825	10
574	20241015	095700	66807635	4825	4825	4825	4825	100
575	20241015	095600	66325135	4825	4825	4825	4825	0
576	20241015	095500	66325135	4825	4825	4825	4825	110
577	20241015	095400	65794385	4825	4825	4825	4825	15
578	20241015	095300	65722010	4825	4825	4825	4825	0
579	20241015	095200	65722010	4825	4825	4825	4825	0
580	20241015	095100	65722010	4825	4825	4825	4825	220
581	20241015	095000	64660510	4825	4825	4825	4825	1
582	20241015	094900	64655685	4820	4835	4835	4820	2
583	20241015	094800	64646030	4825	4810	4850	4810	457
584	20241015	094700	62447170	4805	4810	4810	4805	405
585	20241015	094600	60501135	4810	4850	4850	4810	3953
586	20241015	094500	41416715	4855	4855	4855	4855	0
587	20241015	094400	41416715	4855	4855	4855	4855	0
588	20241015	094300	41416715	4855	4855	4855	4855	0
589	20241015	094200	41416715	4855	4855	4855	4855	1
590	20241015	094100	41411860	4855	4855	4855	4855	4
591	20241015	094000	41392440	4855	4855	4855	4855	3
592	20241015	093900	41377875	4845	4845	4845	4845	0
593	20241015	093800	41377875	4845	4845	4845	4845	0
594	20241015	093700	41377875	4845	4845	4845	4845	0
595	20241015	093600	41377875	4845	4845	4845	4845	0
596	20241015	093500	41377875	4845	4845	4845	4845	0
597	20241015	093400	41377875	4845	4845	4845	4845	128
598	20241015	093300	40757715	4850	4850	4850	4850	0
599	20241015	093200	40757715	4850	4850	4850	4850	0
600	20241015	093100	40757715	4850	4850	4850	4850	0
601	20241015	093000	40757715	4850	4850	4850	4850	190
602	20241015	092900	39836215	4850	4845	4850	4845	194
603	20241015	092800	38896020	4850	4850	4850	4850	0
604	20241015	092700	38896020	4850	4850	4850	4850	457
605	20241015	092600	36679570	4850	4850	4850	4850	3
606	20241015	092500	36665020	4850	4850	4850	4850	108
607	20241015	092400	36141220	4865	4865	4865	4865	0
608	20241015	092300	36141220	4865	4865	4865	4865	0
609	20241015	092200	36141220	4865	4860	4865	4855	696
610	20241015	092100	32759655	4865	4865	4865	4865	102
611	20241015	092000	32263425	4870	4860	4870	4860	53
612	20241015	091900	32005515	4860	4860	4860	4860	0
613	20241015	091800	32005515	4860	4860	4860	4860	0
614	20241015	091700	32005515	4860	4860	4860	4860	45
615	20241015	091600	31786815	4870	4870	4870	4870	4
616	20241015	091500	31767335	4870	4860	4870	4860	352
617	20241015	091400	30056595	4870	4870	4870	4865	276
618	20241015	091300	28713105	4890	4890	4890	4890	0
619	20241015	091200	28713105	4890	4890	4890	4890	1
620	20241015	091100	28708215	4870	4870	4870	4870	0
621	20241015	091000	28708215	4870	4865	4870	4860	1328
622	20241015	090900	22246365	4865	4860	4865	4860	524
623	20241015	090800	19699525	4860	4860	4860	4835	503
624	20241015	090700	17267445	4835	4845	4845	4835	1547
625	20241015	090600	9781595	4850	4850	4850	4850	40
626	20241015	090500	9587595	4850	4850	4850	4850	933
627	20241015	090400	5062545	4850	4850	4850	4850	20
628	20241015	090300	4965545	4835	4835	4835	4835	0
629	20241015	090200	4965545	4835	4835	4835	4835	603
630	20241015	090100	2050040	4835	4835	4835	4835	0
631	20241015	090000	2050040	4835	4835	4835	4835	424