KissMeData/277070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210200	52546645	4415	4415	4415	4415	567
3	20241017	210100	52546645	4415	4415	4415	4415	0
4	20241017	210000	52546645	4415	4415	4415	4415	0
5	20241017	205900	52546645	4415	4415	4415	4415	0
6	20241017	205800	52546645	4415	4415	4415	4415	0
7	20241017	205700	52546645	4415	4415	4415	4415	0
8	20241017	205600	52546645	4415	4415	4415	4415	0
9	20241017	205500	52546645	4415	4415	4415	4415	0
10	20241017	205400	52546645	4415	4415	4415	4415	0
11	20241017	205300	52546645	4415	4415	4415	4415	0
12	20241017	205200	52546645	4415	4415	4415	4415	0
13	20241017	205100	52546645	4415	4415	4415	4415	0
14	20241017	205000	52546645	4415	4415	4415	4415	0
15	20241017	204900	52546645	4415	4415	4415	4415	0
16	20241017	204800	52546645	4415	4415	4415	4415	0
17	20241017	204700	52546645	4415	4415	4415	4415	0
18	20241017	204600	52546645	4415	4415	4415	4415	0
19	20241017	204500	52546645	4415	4415	4415	4415	0
20	20241017	204400	52546645	4415	4415	4415	4415	0
21	20241017	204300	52546645	4415	4415	4415	4415	0
22	20241017	204200	52546645	4415	4415	4415	4415	0
23	20241017	204100	52546645	4415	4415	4415	4415	0
24	20241017	204000	52546645	4415	4415	4415	4415	0
25	20241017	203900	52546645	4415	4415	4415	4415	0
26	20241017	203800	52546645	4415	4415	4415	4415	0
27	20241017	203700	52546645	4415	4415	4415	4415	0
28	20241017	203600	52546645	4415	4415	4415	4415	0
29	20241017	203500	52546645	4415	4415	4415	4415	0
30	20241017	203400	52546645	4415	4415	4415	4415	0
31	20241017	203300	52546645	4415	4415	4415	4415	0
32	20241017	203200	52546645	4415	4415	4415	4415	567
33	20241017	203100	52546645	4415	4415	4415	4415	0
34	20241017	203000	52546645	4415	4415	4415	4415	0
35	20241017	202900	52546645	4415	4415	4415	4415	0
36	20241017	202800	52546645	4415	4415	4415	4415	0
37	20241017	202700	52546645	4415	4415	4415	4415	0
38	20241017	202600	52546645	4415	4415	4415	4415	0
39	20241017	202500	52546645	4415	4415	4415	4415	0
40	20241017	202400	52546645	4415	4415	4415	4415	0
41	20241017	202300	52546645	4415	4415	4415	4415	0
42	20241017	202200	52546645	4415	4415	4415	4415	0
43	20241017	202100	52546645	4415	4415	4415	4415	0
44	20241017	202000	52546645	4415	4415	4415	4415	0
45	20241017	201900	52546645	4415	4415	4415	4415	0
46	20241017	201800	52546645	4415	4415	4415	4415	0
47	20241017	201700	52546645	4415	4415	4415	4415	0
48	20241017	201600	52546645	4415	4415	4415	4415	0
49	20241017	201500	52546645	4415	4415	4415	4415	0
50	20241017	201400	52546645	4415	4415	4415	4415	0
51	20241017	201300	52546645	4415	4415	4415	4415	0
52	20241017	201200	52546645	4415	4415	4415	4415	0
53	20241017	201100	52546645	4415	4415	4415	4415	0
54	20241017	201000	52546645	4415	4415	4415	4415	0
55	20241017	200900	52546645	4415	4415	4415	4415	0
56	20241017	200800	52546645	4415	4415	4415	4415	0
57	20241017	200700	52546645	4415	4415	4415	4415	0
58	20241017	200600	52546645	4415	4415	4415	4415	0
59	20241017	200500	52546645	4415	4415	4415	4415	0
60	20241017	200400	52546645	4415	4415	4415	4415	0
61	20241017	200300	52546645	4415	4415	4415	4415	0
62	20241017	200200	52546645	4415	4415	4415	4415	567
63	20241017	200100	52546645	4415	4415	4415	4415	0
64	20241017	200000	52546645	4415	4415	4415	4415	0
65	20241017	195900	52546645	4415	4415	4415	4415	0
66	20241017	195800	52546645	4415	4415	4415	4415	0
67	20241017	195700	52546645	4415	4415	4415	4415	0
68	20241017	195600	52546645	4415	4415	4415	4415	0
69	20241017	195500	52546645	4415	4415	4415	4415	0
70	20241017	195400	52546645	4415	4415	4415	4415	0
71	20241017	195300	52546645	4415	4415	4415	4415	0
72	20241017	195200	52546645	4415	4415	4415	4415	0
73	20241017	195100	52546645	4415	4415	4415	4415	0
74	20241017	195000	52546645	4415	4415	4415	4415	0
75	20241017	194900	52546645	4415	4415	4415	4415	0
76	20241017	194800	52546645	4415	4415	4415	4415	0
77	20241017	194700	52546645	4415	4415	4415	4415	0
78	20241017	194600	52546645	4415	4415	4415	4415	0
79	20241017	194500	52546645	4415	4415	4415	4415	0
80	20241017	194400	52546645	4415	4415	4415	4415	0
81	20241017	194300	52546645	4415	4415	4415	4415	0
82	20241017	194200	52546645	4415	4415	4415	4415	0
83	20241017	194100	52546645	4415	4415	4415	4415	0
84	20241017	194000	52546645	4415	4415	4415	4415	0
85	20241017	193900	52546645	4415	4415	4415	4415	0
86	20241017	193800	52546645	4415	4415	4415	4415	0
87	20241017	193700	52546645	4415	4415	4415	4415	0
88	20241017	193600	52546645	4415	4415	4415	4415	0
89	20241017	193500	52546645	4415	4415	4415	4415	0
90	20241017	193400	52546645	4415	4415	4415	4415	0
91	20241017	193300	52546645	4415	4415	4415	4415	0
92	20241017	193200	52546645	4415	4415	4415	4415	567
93	20241017	193100	52546645	4415	4415	4415	4415	0
94	20241017	193000	52546645	4415	4415	4415	4415	0
95	20241017	192900	52546645	4415	4415	4415	4415	0
96	20241017	192800	52546645	4415	4415	4415	4415	0
97	20241017	192700	52546645	4415	4415	4415	4415	0
98	20241017	192600	52546645	4415	4415	4415	4415	0
99	20241017	192500	52546645	4415	4415	4415	4415	0
100	20241017	192400	52546645	4415	4415	4415	4415	0
101	20241017	192300	52546645	4415	4415	4415	4415	0
102	20241017	192200	52546645	4415	4415	4415	4415	0
103	20241017	192100	52546645	4415	4415	4415	4415	0
104	20241017	192000	52546645	4415	4415	4415	4415	0
105	20241017	191900	52546645	4415	4415	4415	4415	0
106	20241017	191800	52546645	4415	4415	4415	4415	0
107	20241017	191700	52546645	4415	4415	4415	4415	0
108	20241017	191600	52546645	4415	4415	4415	4415	0
109	20241017	191500	52546645	4415	4415	4415	4415	0
110	20241017	191400	52546645	4415	4415	4415	4415	0
111	20241017	191300	52546645	4415	4415	4415	4415	0
112	20241017	191200	52546645	4415	4415	4415	4415	0
113	20241017	191100	52546645	4415	4415	4415	4415	0
114	20241017	191000	52546645	4415	4415	4415	4415	0
115	20241017	190900	52546645	4415	4415	4415	4415	0
116	20241017	190800	52546645	4415	4415	4415	4415	0
117	20241017	190700	52546645	4415	4415	4415	4415	0
118	20241017	190600	52546645	4415	4415	4415	4415	0
119	20241017	190500	52546645	4415	4415	4415	4415	0
120	20241017	190400	52546645	4415	4415	4415	4415	0
121	20241017	190300	52546645	4415	4415	4415	4415	0
122	20241017	190200	52546645	4415	4415	4415	4415	567
123	20241017	190100	52546645	4415	4415	4415	4415	0
124	20241017	190000	52546645	4415	4415	4415	4415	0
125	20241017	185900	52546645	4415	4415	4415	4415	0
126	20241017	185800	52546645	4415	4415	4415	4415	0
127	20241017	185700	52546645	4415	4415	4415	4415	0
128	20241017	185600	52546645	4415	4415	4415	4415	0
129	20241017	185500	52546645	4415	4415	4415	4415	0
130	20241017	185400	52546645	4415	4415	4415	4415	0
131	20241017	185300	52546645	4415	4415	4415	4415	0
132	20241017	185200	52546645	4415	4415	4415	4415	0
133	20241017	185100	52546645	4415	4415	4415	4415	0
134	20241017	185000	52546645	4415	4415	4415	4415	0
135	20241017	184900	52546645	4415	4415	4415	4415	0
136	20241017	184800	52546645	4415	4415	4415	4415	0
137	20241017	184700	52546645	4415	4415	4415	4415	0
138	20241017	184600	52546645	4415	4415	4415	4415	0
139	20241017	184500	52546645	4415	4415	4415	4415	0
140	20241017	184400	52546645	4415	4415	4415	4415	0
141	20241017	184300	52546645	4415	4415	4415	4415	0
142	20241017	184200	52546645	4415	4415	4415	4415	0
143	20241017	184100	52546645	4415	4415	4415	4415	0
144	20241017	184000	52546645	4415	4415	4415	4415	0
145	20241017	183900	52546645	4415	4415	4415	4415	0
146	20241017	183800	52546645	4415	4415	4415	4415	0
147	20241017	183700	52546645	4415	4415	4415	4415	0
148	20241017	183600	52546645	4415	4415	4415	4415	0
149	20241017	183500	52546645	4415	4415	4415	4415	0
150	20241017	183400	52546645	4415	4415	4415	4415	0
151	20241017	183300	52546645	4415	4415	4415	4415	0
152	20241017	183200	52546645	4415	4415	4415	4415	567
153	20241017	183100	52546645	4415	4415	4415	4415	0
154	20241017	183000	52546645	4415	4415	4415	4415	0
155	20241017	182900	52546645	4415	4415	4415	4415	0
156	20241017	182800	52546645	4415	4415	4415	4415	0
157	20241017	182700	52546645	4415	4415	4415	4415	0
158	20241017	182600	52546645	4415	4415	4415	4415	0
159	20241017	182500	52546645	4415	4415	4415	4415	0
160	20241017	182400	52546645	4415	4415	4415	4415	0
161	20241017	182300	52546645	4415	4415	4415	4415	0
162	20241017	182200	52546645	4415	4415	4415	4415	0
163	20241017	182100	52546645	4415	4415	4415	4415	0
164	20241017	182000	52546645	4415	4415	4415	4415	0
165	20241017	181900	52546645	4415	4415	4415	4415	0
166	20241017	181800	52546645	4415	4415	4415	4415	0
167	20241017	181700	52546645	4415	4415	4415	4415	0
168	20241017	181600	52546645	4415	4415	4415	4415	0
169	20241017	181500	52546645	4415	4415	4415	4415	0
170	20241017	181400	52546645	4415	4415	4415	4415	0
171	20241017	181300	52546645	4415	4415	4415	4415	0
172	20241017	181200	52546645	4415	4415	4415	4415	0
173	20241017	181100	52546645	4415	4415	4415	4415	0
174	20241017	181000	52546645	4415	4415	4415	4415	0
175	20241017	180900	52546645	4415	4415	4415	4415	0
176	20241017	180800	52546645	4415	4415	4415	4415	0
177	20241017	180700	52546645	4415	4415	4415	4415	0
178	20241017	180600	52546645	4415	4415	4415	4415	0
179	20241017	180500	52546645	4415	4415	4415	4415	0
180	20241017	180400	52546645	4415	4415	4415	4415	0
181	20241017	180300	52546645	4415	4415	4415	4415	0
182	20241017	180200	52546645	4415	4415	4415	4415	567
183	20241017	180100	52546645	4415	4415	4415	4415	0
184	20241017	180000	52546645	4415	4415	4415	4415	0
185	20241017	175900	52546645	4415	4415	4415	4415	0
186	20241017	175800	52546645	4415	4415	4415	4415	0
187	20241017	175700	52546645	4415	4415	4415	4415	0
188	20241017	175600	52546645	4415	4415	4415	4415	0
189	20241017	175500	52546645	4415	4415	4415	4415	0
190	20241017	175400	52546645	4415	4415	4415	4415	0
191	20241017	175300	52546645	4415	4415	4415	4415	0
192	20241017	175200	52546645	4415	4415	4415	4415	0
193	20241017	175100	52546645	4415	4415	4415	4415	0
194	20241017	175000	52546645	4415	4415	4415	4415	0
195	20241017	174900	52546645	4415	4415	4415	4415	0
196	20241017	174800	52546645	4415	4415	4415	4415	0
197	20241017	174700	52546645	4415	4415	4415	4415	0
198	20241017	174600	52546645	4415	4415	4415	4415	0
199	20241017	174500	52546645	4415	4415	4415	4415	0
200	20241017	174400	52546645	4415	4415	4415	4415	0
201	20241017	174300	52546645	4415	4415	4415	4415	0
202	20241017	174200	52546645	4415	4415	4415	4415	0
203	20241017	174100	52546645	4415	4415	4415	4415	0
204	20241017	174000	52546645	4415	4415	4415	4415	0
205	20241017	173900	52546645	4415	4415	4415	4415	0
206	20241017	173800	52546645	4415	4415	4415	4415	0
207	20241017	173700	52546645	4415	4415	4415	4415	0
208	20241017	173600	52546645	4415	4415	4415	4415	0
209	20241017	173500	52546645	4415	4415	4415	4415	0
210	20241017	173400	52546645	4415	4415	4415	4415	0
211	20241017	173300	52546645	4415	4415	4415	4415	0
212	20241017	173200	52546645	4415	4415	4415	4415	567
213	20241017	173100	52546645	4415	4415	4415	4415	0
214	20241017	173000	52546645	4415	4415	4415	4415	0
215	20241017	172900	52546645	4415	4415	4415	4415	0
216	20241017	172800	52546645	4415	4415	4415	4415	0
217	20241017	172700	52546645	4415	4415	4415	4415	0
218	20241017	172600	52546645	4415	4415	4415	4415	0
219	20241017	172500	52546645	4415	4415	4415	4415	0
220	20241017	172400	52546645	4415	4415	4415	4415	0
221	20241017	172300	52546645	4415	4415	4415	4415	0
222	20241017	172200	52546645	4415	4415	4415	4415	0
223	20241017	172100	52546645	4415	4415	4415	4415	0
224	20241017	172000	52546645	4415	4415	4415	4415	0
225	20241017	171900	52546645	4415	4415	4415	4415	0
226	20241017	171800	52546645	4415	4415	4415	4415	0
227	20241017	171700	52546645	4415	4415	4415	4415	0
228	20241017	171600	52546645	4415	4415	4415	4415	0
229	20241017	171500	52546645	4415	4415	4415	4415	0
230	20241017	171400	52546645	4415	4415	4415	4415	0
231	20241017	171300	52546645	4415	4415	4415	4415	0
232	20241017	171200	52546645	4415	4415	4415	4415	0
233	20241017	171100	52546645	4415	4415	4415	4415	0
234	20241017	171000	52546645	4415	4415	4415	4415	0
235	20241017	170900	52546645	4415	4415	4415	4415	0
236	20241017	170800	52546645	4415	4415	4415	4415	0
237	20241017	170700	52546645	4415	4415	4415	4415	0
238	20241017	170600	52546645	4415	4415	4415	4415	0
239	20241017	170500	52546645	4415	4415	4415	4415	0
240	20241017	170400	52546645	4415	4415	4415	4415	0
241	20241017	170300	52546645	4415	4415	4415	4415	0
242	20241017	170200	52546645	4415	4415	4415	4415	567
243	20241017	170100	52546645	4415	4415	4415	4415	0
244	20241017	170000	52546645	4415	4415	4415	4415	0
245	20241017	165900	52546645	4415	4415	4415	4415	0
246	20241017	165800	52546645	4415	4415	4415	4415	0
247	20241017	165700	52546645	4415	4415	4415	4415	0
248	20241017	165600	52546645	4415	4415	4415	4415	0
249	20241017	165500	52546645	4415	4415	4415	4415	0
250	20241017	165400	52546645	4415	4415	4415	4415	0
251	20241017	165300	52546645	4415	4415	4415	4415	0
252	20241017	165200	52546645	4415	4415	4415	4415	0
253	20241017	165100	52546645	4415	4415	4415	4415	0
254	20241017	165000	52546645	4415	4415	4415	4415	0
255	20241017	164900	52546645	4415	4415	4415	4415	0
256	20241017	164800	52546645	4415	4415	4415	4415	0
257	20241017	164700	52546645	4415	4415	4415	4415	0
258	20241017	164600	52546645	4415	4415	4415	4415	0
259	20241017	164500	52546645	4415	4415	4415	4415	0
260	20241017	164400	52546645	4415	4415	4415	4415	0
261	20241017	164300	52546645	4415	4415	4415	4415	0
262	20241017	164200	52546645	4415	4415	4415	4415	0
263	20241017	164100	52546645	4415	4415	4415	4415	0
264	20241017	164000	52546645	4415	4415	4415	4415	0
265	20241017	163900	52546645	4415	4415	4415	4415	0
266	20241017	163800	52546645	4415	4415	4415	4415	0
267	20241017	163700	52546645	4415	4415	4415	4415	0
268	20241017	163600	52546645	4415	4415	4415	4415	0
269	20241017	163500	52546645	4415	4415	4415	4415	0
270	20241017	163400	52546645	4415	4415	4415	4415	0
271	20241017	163300	52546645	4415	4415	4415	4415	0
272	20241017	163200	52546645	4415	4415	4415	4415	567
273	20241017	163100	52546645	4415	4415	4415	4415	0
274	20241017	163000	52546645	4415	4415	4415	4415	0
275	20241017	162900	52546645	4415	4415	4415	4415	0
276	20241017	162800	52546645	4415	4415	4415	4415	0
277	20241017	162700	52546645	4415	4415	4415	4415	0
278	20241017	162600	52546645	4415	4415	4415	4415	0
279	20241017	162500	52546645	4415	4415	4415	4415	0
280	20241017	162400	52546645	4415	4415	4415	4415	0
281	20241017	162300	52546645	4415	4415	4415	4415	0
282	20241017	162200	52546645	4415	4415	4415	4415	0
283	20241017	162100	52546645	4415	4415	4415	4415	0
284	20241017	162000	52546645	4415	4415	4415	4415	0
285	20241017	161900	52546645	4415	4415	4415	4415	0
286	20241017	161800	52546645	4415	4415	4415	4415	0
287	20241017	161700	52546645	4415	4415	4415	4415	0
288	20241017	161600	52546645	4415	4415	4415	4415	0
289	20241017	161500	52546645	4415	4415	4415	4415	0
290	20241017	161400	52546645	4415	4415	4415	4415	0
291	20241017	161300	52546645	4415	4415	4415	4415	0
292	20241017	161200	52546645	4415	4415	4415	4415	0
293	20241017	161100	52546645	4415	4415	4415	4415	0
294	20241017	161000	52546645	4415	4415	4415	4415	0
295	20241017	160900	52546645	4415	4415	4415	4415	0
296	20241017	160800	52546645	4415	4415	4415	4415	0
297	20241017	160700	52546645	4415	4415	4415	4415	0
298	20241017	160600	52546645	4415	4415	4415	4415	0
299	20241017	160500	52546645	4415	4415	4415	4415	0
300	20241017	160400	52546645	4415	4415	4415	4415	0
301	20241017	160300	52546645	4415	4415	4415	4415	0
302	20241017	160200	52546645	4415	4415	4415	4415	567
303	20241017	160100	52546645	4415	4415	4415	4415	0
304	20241017	160000	52546645	4415	4415	4415	4415	0
305	20241017	155900	52546645	4415	4415	4415	4415	0
306	20241017	155800	52546645	4415	4415	4415	4415	0
307	20241017	155700	52546645	4415	4415	4415	4415	0
308	20241017	155600	52546645	4415	4415	4415	4415	0
309	20241017	155500	52546645	4415	4415	4415	4415	0
310	20241017	155400	52546645	4415	4415	4415	4415	0
311	20241017	155300	52546645	4415	4415	4415	4415	0
312	20241017	155200	52546645	4415	4415	4415	4415	0
313	20241017	155100	52546645	4415	4415	4415	4415	0
314	20241017	155000	52546645	4415	4415	4415	4415	0
315	20241017	154900	52546645	4415	4415	4415	4415	0
316	20241017	154800	52546645	4415	4415	4415	4415	0
317	20241017	154700	52546645	4415	4415	4415	4415	0
318	20241017	154600	52546645	4415	4415	4415	4415	0
319	20241017	154500	52546645	4415	4415	4415	4415	0
320	20241017	154400	52546645	4415	4415	4415	4415	0
321	20241017	154300	52546645	4415	4415	4415	4415	0
322	20241017	154200	52546645	4415	4415	4415	4415	0
323	20241017	154100	52546645	4415	4415	4415	4415	0
324	20241017	154000	52546645	4415	4415	4415	4415	0
325	20241017	153900	52546645	4415	4415	4415	4415	0
326	20241017	153800	52546645	4415	4415	4415	4415	0
327	20241017	153700	52546645	4415	4415	4415	4415	0
328	20241017	153600	52546645	4415	4415	4415	4415	0
329	20241017	153500	52546645	4415	4415	4415	4415	0
330	20241017	153400	52546645	4415	4415	4415	4415	0
331	20241017	153300	52546645	4415	4415	4415	4415	0
332	20241017	153200	52546645	4415	4415	4415	4415	567
333	20241017	153100	52546645	4415	4415	4415	4415	0
334	20241017	153000	52546645	4415	4415	4415	4415	567
335	20241017	152900	50043340	4415	4415	4415	4415	0
336	20241017	152800	50043340	4415	4415	4415	4415	0
337	20241017	152700	50043340	4415	4415	4415	4415	0
338	20241017	152600	50043340	4415	4415	4415	4415	0
339	20241017	152500	50043340	4415	4415	4415	4415	0
340	20241017	152400	50043340	4415	4415	4415	4415	0
341	20241017	152300	50043340	4415	4415	4415	4415	0
342	20241017	152200	50043340	4415	4415	4415	4415	0
343	20241017	152100	50043340	4415	4415	4415	4415	0
344	20241017	152000	50043340	4415	4415	4415	4415	0
345	20241017	151900	50043340	4415	4385	4415	4365	1857
346	20241017	151800	41925730	4420	4425	4425	4420	3
347	20241017	151700	41912465	4430	4425	4430	4425	50
348	20241017	151600	41691120	4430	4430	4430	4430	0
349	20241017	151500	41691120	4430	4420	4430	4420	102
350	20241017	151400	41240265	4420	4420	4420	4420	100
351	20241017	151300	40798265	4425	4420	4425	4420	100
352	20241017	151200	40355945	4425	4425	4425	4425	0
353	20241017	151100	40355945	4425	4425	4425	4425	0
354	20241017	151000	40355945	4425	4425	4425	4425	1
355	20241017	150900	40351520	4415	4415	4415	4415	0
356	20241017	150800	40351520	4415	4375	4415	4375	12
357	20241017	150700	40298660	4375	4375	4375	4375	0
358	20241017	150600	40298660	4375	4375	4375	4375	2
359	20241017	150500	40289910	4400	4400	4400	4375	108
360	20241017	150400	39817210	4415	4375	4415	4375	69
361	20241017	150300	39515295	4420	4420	4420	4420	0
362	20241017	150200	39515295	4420	4420	4420	4420	6
363	20241017	150100	39488775	4370	4370	4370	4370	1
364	20241017	150000	39484405	4420	4420	4420	4420	91
365	20241017	145900	39082185	4420	4370	4420	4370	3
366	20241017	145800	39068980	4375	4390	4390	4375	31
367	20241017	145700	38933340	4390	4390	4390	4390	32
368	20241017	145600	38792860	4380	4380	4380	4380	250
369	20241017	145500	37697860	4385	4385	4385	4385	200
370	20241017	145400	36820860	4390	4390	4390	4390	120
371	20241017	145300	36294060	4395	4395	4395	4395	0
372	20241017	145200	36294060	4395	4395	4395	4395	14
373	20241017	145100	36232530	4440	4440	4440	4440	0
374	20241017	145000	36232530	4440	4440	4440	4440	1
375	20241017	144900	36228090	4435	4415	4435	4415	5
376	20241017	144800	36205995	4415	4415	4415	4415	0
377	20241017	144700	36205995	4415	4415	4415	4415	0
378	20241017	144600	36205995	4415	4415	4415	4415	61
379	20241017	144500	35936680	4445	4445	4445	4445	0
380	20241017	144400	35936680	4445	4445	4445	4445	0
381	20241017	144300	35936680	4445	4445	4445	4445	0
382	20241017	144200	35936680	4445	4445	4445	4445	0
383	20241017	144100	35936680	4445	4445	4445	4445	0
384	20241017	144000	35936680	4445	4445	4445	4445	0
385	20241017	143900	35936680	4445	4445	4445	4445	0
386	20241017	143800	35936680	4445	4445	4445	4445	0
387	20241017	143700	35936680	4445	4445	4445	4445	0
388	20241017	143600	35936680	4445	4420	4445	4420	7
389	20241017	143500	35905715	4420	4420	4420	4420	80
390	20241017	143400	35552115	4445	4420	4445	4420	454
391	20241017	143300	33545410	4445	4445	4445	4445	0
392	20241017	143200	33545410	4445	4445	4445	4445	3
393	20241017	143100	33532075	4445	4445	4445	4445	0
394	20241017	143000	33532075	4445	4445	4445	4445	1
395	20241017	142900	33527630	4420	4420	4420	4420	100
396	20241017	142800	33085630	4445	4445	4445	4445	0
397	20241017	142700	33085630	4445	4430	4445	4420	201
398	20241017	142600	32196605	4445	4445	4445	4445	0
399	20241017	142500	32196605	4445	4445	4445	4445	0
400	20241017	142400	32196605	4445	4445	4445	4445	0
401	20241017	142300	32196605	4445	4445	4445	4445	0
402	20241017	142200	32196605	4445	4430	4445	4430	3
403	20241017	142100	32183300	4430	4430	4430	4430	80
404	20241017	142000	31828900	4430	4430	4430	4430	0
405	20241017	141900	31828900	4430	4435	4435	4430	50
406	20241017	141800	31607390	4445	4445	4445	4445	0
407	20241017	141700	31607390	4445	4445	4445	4445	0
408	20241017	141600	31607390	4445	4445	4445	4445	0
409	20241017	141500	31607390	4445	4445	4445	4445	0
410	20241017	141400	31607390	4445	4445	4445	4445	0
411	20241017	141300	31607390	4445	4445	4445	4445	0
412	20241017	141200	31607390	4445	4445	4445	4445	0
413	20241017	141100	31607390	4445	4445	4445	4445	1
414	20241017	141000	31602945	4430	4430	4430	4430	0
415	20241017	140900	31602945	4430	4430	4430	4430	0
416	20241017	140800	31602945	4430	4430	4430	4430	100
417	20241017	140700	31159945	4445	4445	4445	4445	0
418	20241017	140600	31159945	4445	4445	4445	4445	0
419	20241017	140500	31159945	4445	4445	4445	4445	0
420	20241017	140400	31159945	4445	4445	4445	4445	0
421	20241017	140300	31159945	4445	4445	4445	4445	0
422	20241017	140200	31159945	4445	4445	4445	4445	0
423	20241017	140100	31159945	4445	4445	4445	4445	0
424	20241017	140000	31159945	4445	4445	4445	4445	0
425	20241017	135900	31159945	4445	4445	4445	4445	0
426	20241017	135800	31159945	4445	4445	4445	4445	0
427	20241017	135700	31159945	4445	4445	4445	4445	0
428	20241017	135600	31159945	4445	4445	4445	4430	202
429	20241017	135500	30265055	4430	4430	4430	4430	5
430	20241017	135400	30242905	4430	4430	4430	4430	159
431	20241017	135300	29538535	4450	4450	4450	4450	1
432	20241017	135200	29534085	4430	4435	4435	4430	200
433	20241017	135100	28647410	4450	4450	4450	4450	0
434	20241017	135000	28647410	4450	4450	4450	4450	0
435	20241017	134900	28647410	4450	4450	4450	4450	0
436	20241017	134800	28647410	4450	4440	4450	4435	301
437	20241017	134700	27311335	4450	4450	4450	4450	0
438	20241017	134600	27311335	4450	4450	4450	4450	0
439	20241017	134500	27311335	4450	4450	4450	4450	0
440	20241017	134400	27311335	4450	4450	4450	4450	1
441	20241017	134300	27306885	4430	4430	4430	4430	0
442	20241017	134200	27306885	4430	4430	4430	4430	3
443	20241017	134100	27293595	4430	4430	4430	4430	0
444	20241017	134000	27293595	4430	4430	4430	4430	0
445	20241017	133900	27293595	4430	4430	4430	4430	0
446	20241017	133800	27293595	4430	4430	4430	4430	0
447	20241017	133700	27293595	4430	4430	4430	4430	0
448	20241017	133600	27293595	4430	4430	4430	4430	44
449	20241017	133500	27098675	4430	4430	4430	4430	0
450	20241017	133400	27098675	4430	4430	4430	4430	153
451	20241017	133300	26420885	4430	4430	4430	4430	0
452	20241017	133200	26420885	4430	4430	4430	4430	0
453	20241017	133100	26420885	4430	4430	4430	4430	0
454	20241017	133000	26420885	4430	4430	4430	4430	0
455	20241017	132900	26420885	4430	4430	4430	4430	102
456	20241017	132800	25969025	4450	4450	4450	4450	0
457	20241017	132700	25969025	4450	4450	4450	4450	0
458	20241017	132600	25969025	4450	4450	4450	4450	0
459	20241017	132500	25969025	4450	4450	4450	4450	0
460	20241017	132400	25969025	4450	4450	4450	4450	0
461	20241017	132300	25969025	4450	4450	4450	4450	0
462	20241017	132200	25969025	4450	4450	4450	4450	0
463	20241017	132100	25969025	4450	4450	4450	4450	0
464	20241017	132000	25969025	4450	4450	4450	4450	0
465	20241017	131900	25969025	4450	4450	4450	4450	0
466	20241017	131800	25969025	4450	4450	4450	4450	0
467	20241017	131700	25969025	4450	4450	4450	4450	0
468	20241017	131600	25969025	4450	4450	4450	4450	0
469	20241017	131500	25969025	4450	4450	4450	4450	0
470	20241017	131400	25969025	4450	4450	4450	4450	0
471	20241017	131300	25969025	4450	4450	4450	4450	0
472	20241017	131200	25969025	4450	4450	4450	4450	0
473	20241017	131100	25969025	4450	4450	4450	4450	0
474	20241017	131000	25969025	4450	4450	4450	4450	1
475	20241017	130900	25964575	4435	4435	4435	4435	0
476	20241017	130800	25964575	4435	4435	4435	4435	0
477	20241017	130700	25964575	4435	4435	4435	4435	168
478	20241017	130600	25219495	4435	4435	4435	4435	0
479	20241017	130500	25219495	4435	4435	4435	4435	100
480	20241017	130400	24775995	4470	4470	4470	4470	0
481	20241017	130300	24775995	4470	4470	4470	4470	0
482	20241017	130200	24775995	4470	4470	4470	4470	0
483	20241017	130100	24775995	4470	4470	4470	4470	0
484	20241017	130000	24775995	4470	4470	4470	4470	0
485	20241017	125900	24775995	4470	4470	4470	4470	0
486	20241017	125800	24775995	4470	4470	4470	4470	0
487	20241017	125700	24775995	4470	4470	4470	4470	0
488	20241017	125600	24775995	4470	4470	4470	4470	0
489	20241017	125500	24775995	4470	4460	4470	4460	2
490	20241017	125400	24767065	4390	4390	4390	4390	0
491	20241017	125300	24767065	4390	4455	4455	4390	15
492	20241017	125200	24700615	4475	4475	4475	4475	0
493	20241017	125100	24700615	4475	4475	4475	4475	1
494	20241017	125000	24696140	4455	4460	4475	4455	131
495	20241017	124900	24112490	4475	4475	4475	4475	0
496	20241017	124800	24112490	4475	4475	4475	4475	0
497	20241017	124700	24112490	4475	4475	4475	4475	0
498	20241017	124600	24112490	4475	4475	4475	4475	1
499	20241017	124500	24108015	4460	4460	4460	4460	18
500	20241017	124400	24027735	4475	4475	4475	4475	0
501	20241017	124300	24027735	4475	4475	4475	4475	0
502	20241017	124200	24027735	4475	4475	4475	4475	0
503	20241017	124100	24027735	4475	4475	4475	4475	0
504	20241017	124000	24027735	4475	4475	4475	4475	0
505	20241017	123900	24027735	4475	4475	4475	4475	0
506	20241017	123800	24027735	4475	4475	4475	4475	0
507	20241017	123700	24027735	4475	4475	4475	4475	0
508	20241017	123600	24027735	4475	4475	4475	4475	0
509	20241017	123500	24027735	4475	4475	4475	4475	0
510	20241017	123400	24027735	4475	4475	4475	4475	0
511	20241017	123300	24027735	4475	4475	4475	4475	0
512	20241017	123200	24027735	4475	4475	4475	4475	0
513	20241017	123100	24027735	4475	4475	4475	4475	11
514	20241017	123000	23978510	4475	4475	4475	4475	0
515	20241017	122900	23978510	4475	4475	4475	4475	0
516	20241017	122800	23978510	4475	4475	4475	4475	0
517	20241017	122700	23978510	4475	4475	4475	4475	0
518	20241017	122600	23978510	4475	4475	4475	4475	0
519	20241017	122500	23978510	4475	4475	4475	4475	0
520	20241017	122400	23978510	4475	4470	4475	4470	391
521	20241017	122300	22229780	4475	4475	4475	4475	0
522	20241017	122200	22229780	4475	4475	4475	4475	0
523	20241017	122100	22229780	4475	4470	4475	4470	2
524	20241017	122000	22220835	4455	4460	4460	4455	107
525	20241017	121900	21744130	4475	4475	4475	4475	0
526	20241017	121800	21744130	4475	4475	4475	4475	0
527	20241017	121700	21744130	4475	4475	4475	4475	0
528	20241017	121600	21744130	4475	4475	4475	4475	0
529	20241017	121500	21744130	4475	4475	4475	4475	1
530	20241017	121400	21739655	4460	4460	4460	4460	0
531	20241017	121300	21739655	4460	4460	4460	4460	26
532	20241017	121200	21623695	4480	4480	4480	4480	0
533	20241017	121100	21623695	4480	4475	4480	4475	32
534	20241017	121000	21480490	4475	4475	4475	4475	30
535	20241017	120900	21346240	4475	4475	4475	4475	0
536	20241017	120800	21346240	4475	4475	4475	4475	335
537	20241017	120700	19847115	4475	4475	4475	4475	1
538	20241017	120600	19842640	4460	4460	4460	4460	83
539	20241017	120500	19472460	4460	4455	4460	4455	6
540	20241017	120400	19445725	4455	4455	4455	4455	0
541	20241017	120300	19445725	4455	4455	4455	4455	90
542	20241017	120200	19044775	4460	4460	4460	4460	1
543	20241017	120100	19040315	4460	4460	4460	4460	41
544	20241017	120000	18857455	4460	4460	4460	4460	0
545	20241017	115900	18857455	4460	4450	4460	4450	644
546	20241017	115800	15986455	4440	4440	4440	4440	150
547	20241017	115700	15320455	4435	4435	4435	4435	0
548	20241017	115600	15320455	4435	4435	4435	4435	0
549	20241017	115500	15320455	4435	4435	4435	4435	0
550	20241017	115400	15320455	4435	4420	4435	4420	277
551	20241017	115300	14092305	4430	4430	4430	4430	0
552	20241017	115200	14092305	4430	4430	4430	4430	0
553	20241017	115100	14092305	4430	4430	4430	4430	0
554	20241017	115000	14092305	4430	4420	4430	4420	8
555	20241017	114900	14056875	4435	4435	4435	4435	0
556	20241017	114800	14056875	4435	4435	4435	4435	0
557	20241017	114700	14056875	4435	4435	4435	4435	0
558	20241017	114600	14056875	4435	4435	4435	4435	0
559	20241017	114500	14056875	4435	4435	4435	4435	0
560	20241017	114400	14056875	4435	4435	4435	4435	0
561	20241017	114300	14056875	4435	4435	4435	4435	0
562	20241017	114200	14056875	4435	4435	4435	4435	0
563	20241017	114100	14056875	4435	4435	4435	4435	0
564	20241017	114000	14056875	4435	4435	4435	4435	0
565	20241017	113900	14056875	4435	4435	4435	4435	0
566	20241017	113800	14056875	4435	4435	4435	4435	0
567	20241017	113700	14056875	4435	4435	4435	4435	7
568	20241017	113600	14025830	4435	4435	4435	4435	0
569	20241017	113500	14025830	4435	4435	4435	4435	0
570	20241017	113400	14025830	4435	4435	4435	4435	0
571	20241017	113300	14025830	4435	4435	4435	4435	6
572	20241017	113200	13999220	4435	4435	4435	4435	48
573	20241017	113100	13786340	4435	4435	4435	4435	7
574	20241017	113000	13755295	4435	4435	4435	4435	0
575	20241017	112900	13755295	4435	4435	4435	4435	0
576	20241017	112800	13755295	4435	4435	4435	4435	2
577	20241017	112700	13746425	4440	4440	4440	4440	0
578	20241017	112600	13746425	4440	4440	4440	4440	0
579	20241017	112500	13746425	4440	4440	4440	4440	8
580	20241017	112400	13710905	4440	4440	4440	4440	0
581	20241017	112300	13710905	4440	4440	4440	4440	0
582	20241017	112200	13710905	4440	4440	4440	4440	52
583	20241017	112100	13480025	4440	4440	4440	4440	7
584	20241017	112000	13448945	4440	4440	4440	4440	0
585	20241017	111900	13448945	4440	4440	4440	4440	302
586	20241017	111800	12108065	4440	4440	4440	4440	0
587	20241017	111700	12108065	4440	4440	4440	4440	0
588	20241017	111600	12108065	4440	4440	4440	4440	0
589	20241017	111500	12108065	4440	4440	4440	4440	0
590	20241017	111400	12108065	4440	4440	4440	4440	0
591	20241017	111300	12108065	4440	4440	4440	4440	0
592	20241017	111200	12108065	4440	4440	4440	4440	0
593	20241017	111100	12108065	4440	4440	4440	4440	0
594	20241017	111000	12108065	4440	4440	4440	4440	0
595	20241017	110900	12108065	4440	4440	4440	4440	0
596	20241017	110800	12108065	4440	4440	4440	4440	0
597	20241017	110700	12108065	4440	4440	4440	4440	0
598	20241017	110600	12108065	4440	4440	4440	4440	19
599	20241017	110500	12023705	4435	4435	4435	4435	0
600	20241017	110400	12023705	4435	4435	4435	4435	10
601	20241017	110300	11979355	4430	4430	4430	4430	6
602	20241017	110200	11952775	4435	4435	4435	4435	0
603	20241017	110100	11952775	4435	4435	4435	4435	1
604	20241017	110000	11948340	4435	4435	4435	4435	0
605	20241017	105900	11948340	4435	4435	4435	4435	0
606	20241017	105800	11948340	4435	4435	4435	4435	1
607	20241017	105700	11943905	4400	4400	4400	4400	0
608	20241017	105600	11943905	4400	4400	4400	4400	1
609	20241017	105500	11939505	4440	4440	4440	4440	1
610	20241017	105400	11935065	4400	4400	4400	4400	0
611	20241017	105300	11935065	4400	4410	4410	4400	108
612	20241017	105200	11458855	4445	4445	4445	4445	0
613	20241017	105100	11458855	4445	4445	4445	4445	0
614	20241017	105000	11458855	4445	4445	4445	4445	0
615	20241017	104900	11458855	4445	4445	4445	4445	0
616	20241017	104800	11458855	4445	4445	4445	4445	0
617	20241017	104700	11458855	4445	4445	4445	4445	0
618	20241017	104600	11458855	4445	4445	4445	4445	1
619	20241017	104500	11454410	4410	4410	4410	4410	0
620	20241017	104400	11454410	4410	4410	4410	4410	3
621	20241017	104300	11441180	4450	4450	4450	4450	0
622	20241017	104200	11441180	4450	4450	4450	4450	0
623	20241017	104100	11441180	4450	4450	4450	4450	0
624	20241017	104000	11441180	4450	4445	4450	4445	209
625	20241017	103900	10511190	4450	4450	4450	4450	0
626	20241017	103800	10511190	4450	4450	4450	4450	0
627	20241017	103700	10511190	4450	4450	4450	4450	100
628	20241017	103600	10066190	4450	4450	4450	4450	0
629	20241017	103500	10066190	4450	4450	4450	4450	0
630	20241017	103400	10066190	4450	4450	4450	4450	0
631	20241017	103300	10066190	4450	4450	4450	4450	0
632	20241017	103200	10066190	4450	4450	4450	4450	100
633	20241017	103100	9621190	4450	4450	4450	4450	0
634	20241017	103000	9621190	4450	4450	4450	4450	3
635	20241017	102900	9607840	4450	4450	4450	4450	1
636	20241017	102800	9603390	4385	4385	4385	4385	5
637	20241017	102700	9581465	4400	4400	4400	4400	0
638	20241017	102600	9581465	4400	4400	4400	4400	0
639	20241017	102500	9581465	4400	4400	4400	4400	0
640	20241017	102400	9581465	4400	4400	4400	4400	0
641	20241017	102300	9581465	4400	4400	4400	4400	0
642	20241017	102200	9581465	4400	4400	4400	4400	10
643	20241017	102100	9537465	4415	4415	4415	4415	0
644	20241017	102000	9537465	4415	4375	4480	4375	1592
645	20241017	101900	2419825	4375	4375	4375	4375	1
646	20241017	101800	2415450	4415	4455	4475	4415	21
647	20241017	101700	2321570	4415	4430	4480	4415	31
648	20241017	101600	2183455	4440	4395	4440	4395	50
649	20241017	101500	1962510	4395	4395	4395	4395	0
650	20241017	101400	1962510	4395	4395	4395	4395	0
651	20241017	101300	1962510	4395	4395	4395	4395	0
652	20241017	101200	1962510	4395	4395	4395	4395	0
653	20241017	101100	1962510	4395	4395	4395	4395	0
654	20241017	101000	1962510	4395	4395	4395	4395	0
655	20241017	100900	1962510	4395	4395	4395	4395	0
656	20241017	100800	1962510	4395	4395	4395	4395	0
657	20241017	100700	1962510	4395	4395	4395	4395	1
658	20241017	100600	1958115	4390	4390	4390	4390	0
659	20241017	100500	1958115	4390	4390	4390	4390	0
660	20241017	100400	1958115	4390	4390	4390	4390	0
661	20241017	100300	1958115	4390	4390	4390	4390	0
662	20241017	100200	1958115	4390	4390	4390	4390	0
663	20241017	100100	1958115	4390	4390	4390	4390	0
664	20241017	100000	1958115	4390	4390	4390	4390	0
665	20241017	095900	1958115	4390	4390	4390	4390	0
666	20241017	095800	1958115	4390	4390	4390	4390	0
667	20241017	095700	1958115	4390	4390	4390	4390	0
668	20241017	095600	1958115	4390	4390	4390	4390	0
669	20241017	095500	1958115	4390	4390	4390	4390	91
670	20241017	095400	1558625	4390	4390	4390	4390	0
671	20241017	095300	1558625	4390	4390	4390	4390	0
672	20241017	095200	1558625	4390	4390	4390	4390	1
673	20241017	095100	1554235	4385	4385	4385	4385	0
674	20241017	095000	1554235	4385	4385	4385	4385	89
675	20241017	094900	1163970	4385	4385	4385	4385	0
676	20241017	094800	1163970	4385	4385	4385	4385	0
677	20241017	094700	1163970	4385	4385	4385	4385	0
678	20241017	094600	1163970	4385	4385	4385	4385	1
679	20241017	094500	1159585	4360	4360	4360	4360	0
680	20241017	094400	1159585	4360	4360	4360	4360	0
681	20241017	094300	1159585	4360	4360	4360	4360	0
682	20241017	094200	1159585	4360	4365	4365	4360	140
683	20241017	094100	548580	4390	4390	4390	4390	1
684	20241017	094000	544190	4395	4395	4395	4395	0
685	20241017	093900	544190	4395	4395	4395	4395	0
686	20241017	093800	544190	4395	4395	4395	4395	0
687	20241017	093700	544190	4395	4395	4395	4395	0
688	20241017	093600	544190	4395	4395	4395	4395	0
689	20241017	093500	544190	4395	4395	4395	4395	0
690	20241017	093400	544190	4395	4395	4395	4395	0
691	20241017	093300	544190	4395	4395	4395	4395	0
692	20241017	093200	544190	4395	4395	4395	4395	0
693	20241017	093100	544190	4395	4395	4395	4395	0
694	20241017	093000	544190	4395	4395	4395	4395	1
695	20241017	092900	539795	4370	4370	4370	4370	20
696	20241017	092800	452395	4400	4400	4400	4400	0
697	20241017	092700	452395	4400	4400	4400	4400	0
698	20241017	092600	452395	4400	4400	4400	4400	0
699	20241017	092500	452395	4400	4400	4400	4400	0
700	20241017	092400	452395	4400	4400	4400	4400	38
701	20241017	092300	285195	4370	4370	4370	4370	0
702	20241017	092200	285195	4370	4370	4370	4370	1
703	20241017	092100	280825	4370	4370	4370	4370	0
704	20241017	092000	280825	4370	4370	4370	4370	0
705	20241017	091900	280825	4370	4370	4370	4370	0
706	20241017	091800	280825	4370	4370	4370	4370	0
707	20241017	091700	280825	4370	4370	4370	4370	0
708	20241017	091600	280825	4370	4370	4370	4370	0
709	20241017	091500	280825	4370	4370	4370	4370	0
710	20241017	091400	280825	4370	4370	4370	4370	0
711	20241017	091300	280825	4370	4370	4370	4370	0
712	20241017	091200	280825	4370	4370	4370	4370	0
713	20241017	091100	280825	4370	4370	4370	4370	0
714	20241017	091000	280825	4370	4370	4370	4370	0
715	20241017	090900	280825	4370	4375	4375	4370	13
716	20241017	090800	223985	4380	4385	4385	4380	13
717	20241017	090700	167015	4390	4390	4390	4390	0
718	20241017	090600	167015	4390	4390	4390	4390	7
719	20241017	090500	136285	4415	4415	4415	4415	1
720	20241017	090400	131870	4395	4395	4395	4395	1
721	20241017	090300	127475	4415	4395	4415	4395	5
722	20241017	090200	105480	4395	4395	4395	4395	0
723	20241017	090100	105480	4395	4395	4395	4395	0
724	20241017	090000	105480	4395	4395	4395	4395	24