KissMeData/376190/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212500	55591195	4640	4640	4640	4640	197
3	20241016	212400	55591195	4640	4640	4640	4640	0
4	20241016	212300	55591195	4640	4640	4640	4640	0
5	20241016	212200	55591195	4640	4640	4640	4640	0
6	20241016	212100	55591195	4640	4640	4640	4640	0
7	20241016	212000	55591195	4640	4640	4640	4640	0
8	20241016	211900	55591195	4640	4640	4640	4640	0
9	20241016	211800	55591195	4640	4640	4640	4640	0
10	20241016	211700	55591195	4640	4640	4640	4640	0
11	20241016	211600	55591195	4640	4640	4640	4640	0
12	20241016	211500	55591195	4640	4640	4640	4640	0
13	20241016	211400	55591195	4640	4640	4640	4640	0
14	20241016	211300	55591195	4640	4640	4640	4640	0
15	20241016	211200	55591195	4640	4640	4640	4640	0
16	20241016	211100	55591195	4640	4640	4640	4640	0
17	20241016	211000	55591195	4640	4640	4640	4640	0
18	20241016	210900	55591195	4640	4640	4640	4640	0
19	20241016	210800	55591195	4640	4640	4640	4640	0
20	20241016	210700	55591195	4640	4640	4640	4640	0
21	20241016	210600	55591195	4640	4640	4640	4640	0
22	20241016	210500	55591195	4640	4640	4640	4640	0
23	20241016	210400	55591195	4640	4640	4640	4640	0
24	20241016	210300	55591195	4640	4640	4640	4640	0
25	20241016	210200	55591195	4640	4640	4640	4640	0
26	20241016	210100	55591195	4640	4640	4640	4640	0
27	20241016	210000	55591195	4640	4640	4640	4640	0
28	20241016	205900	55591195	4640	4640	4640	4640	0
29	20241016	205800	55591195	4640	4640	4640	4640	0
30	20241016	205700	55591195	4640	4640	4640	4640	0
31	20241016	205600	55591195	4640	4640	4640	4640	0
32	20241016	205500	55591195	4640	4640	4640	4640	197
33	20241016	205400	55591195	4640	4640	4640	4640	0
34	20241016	205300	55591195	4640	4640	4640	4640	0
35	20241016	205200	55591195	4640	4640	4640	4640	0
36	20241016	205100	55591195	4640	4640	4640	4640	0
37	20241016	205000	55591195	4640	4640	4640	4640	0
38	20241016	204900	55591195	4640	4640	4640	4640	0
39	20241016	204800	55591195	4640	4640	4640	4640	0
40	20241016	204700	55591195	4640	4640	4640	4640	0
41	20241016	204600	55591195	4640	4640	4640	4640	0
42	20241016	204500	55591195	4640	4640	4640	4640	0
43	20241016	204400	55591195	4640	4640	4640	4640	0
44	20241016	204300	55591195	4640	4640	4640	4640	0
45	20241016	204200	55591195	4640	4640	4640	4640	0
46	20241016	204100	55591195	4640	4640	4640	4640	0
47	20241016	204000	55591195	4640	4640	4640	4640	0
48	20241016	203900	55591195	4640	4640	4640	4640	0
49	20241016	203800	55591195	4640	4640	4640	4640	0
50	20241016	203700	55591195	4640	4640	4640	4640	0
51	20241016	203600	55591195	4640	4640	4640	4640	0
52	20241016	203500	55591195	4640	4640	4640	4640	0
53	20241016	203400	55591195	4640	4640	4640	4640	0
54	20241016	203300	55591195	4640	4640	4640	4640	0
55	20241016	203200	55591195	4640	4640	4640	4640	0
56	20241016	203100	55591195	4640	4640	4640	4640	0
57	20241016	203000	55591195	4640	4640	4640	4640	0
58	20241016	202900	55591195	4640	4640	4640	4640	0
59	20241016	202800	55591195	4640	4640	4640	4640	0
60	20241016	202700	55591195	4640	4640	4640	4640	0
61	20241016	202600	55591195	4640	4640	4640	4640	0
62	20241016	202500	55591195	4640	4640	4640	4640	197
63	20241016	202400	55591195	4640	4640	4640	4640	0
64	20241016	202300	55591195	4640	4640	4640	4640	0
65	20241016	202200	55591195	4640	4640	4640	4640	0
66	20241016	202100	55591195	4640	4640	4640	4640	0
67	20241016	202000	55591195	4640	4640	4640	4640	0
68	20241016	201900	55591195	4640	4640	4640	4640	0
69	20241016	201800	55591195	4640	4640	4640	4640	0
70	20241016	201700	55591195	4640	4640	4640	4640	0
71	20241016	201600	55591195	4640	4640	4640	4640	0
72	20241016	201500	55591195	4640	4640	4640	4640	0
73	20241016	201400	55591195	4640	4640	4640	4640	0
74	20241016	201300	55591195	4640	4640	4640	4640	0
75	20241016	201200	55591195	4640	4640	4640	4640	0
76	20241016	201100	55591195	4640	4640	4640	4640	0
77	20241016	201000	55591195	4640	4640	4640	4640	0
78	20241016	200900	55591195	4640	4640	4640	4640	0
79	20241016	200800	55591195	4640	4640	4640	4640	0
80	20241016	200700	55591195	4640	4640	4640	4640	0
81	20241016	200600	55591195	4640	4640	4640	4640	0
82	20241016	200500	55591195	4640	4640	4640	4640	0
83	20241016	200400	55591195	4640	4640	4640	4640	0
84	20241016	200300	55591195	4640	4640	4640	4640	0
85	20241016	200200	55591195	4640	4640	4640	4640	0
86	20241016	200100	55591195	4640	4640	4640	4640	0
87	20241016	200000	55591195	4640	4640	4640	4640	0
88	20241016	195900	55591195	4640	4640	4640	4640	0
89	20241016	195800	55591195	4640	4640	4640	4640	0
90	20241016	195700	55591195	4640	4640	4640	4640	0
91	20241016	195600	55591195	4640	4640	4640	4640	0
92	20241016	195500	55591195	4640	4640	4640	4640	197
93	20241016	195400	55591195	4640	4640	4640	4640	0
94	20241016	195300	55591195	4640	4640	4640	4640	0
95	20241016	195200	55591195	4640	4640	4640	4640	0
96	20241016	195100	55591195	4640	4640	4640	4640	0
97	20241016	195000	55591195	4640	4640	4640	4640	0
98	20241016	194900	55591195	4640	4640	4640	4640	0
99	20241016	194800	55591195	4640	4640	4640	4640	0
100	20241016	194700	55591195	4640	4640	4640	4640	0
101	20241016	194600	55591195	4640	4640	4640	4640	0
102	20241016	194500	55591195	4640	4640	4640	4640	0
103	20241016	194400	55591195	4640	4640	4640	4640	0
104	20241016	194300	55591195	4640	4640	4640	4640	0
105	20241016	194200	55591195	4640	4640	4640	4640	0
106	20241016	194100	55591195	4640	4640	4640	4640	0
107	20241016	194000	55591195	4640	4640	4640	4640	0
108	20241016	193900	55591195	4640	4640	4640	4640	0
109	20241016	193800	55591195	4640	4640	4640	4640	0
110	20241016	193700	55591195	4640	4640	4640	4640	0
111	20241016	193600	55591195	4640	4640	4640	4640	0
112	20241016	193500	55591195	4640	4640	4640	4640	0
113	20241016	193400	55591195	4640	4640	4640	4640	0
114	20241016	193300	55591195	4640	4640	4640	4640	0
115	20241016	193200	55591195	4640	4640	4640	4640	0
116	20241016	193100	55591195	4640	4640	4640	4640	0
117	20241016	193000	55591195	4640	4640	4640	4640	0
118	20241016	192900	55591195	4640	4640	4640	4640	0
119	20241016	192800	55591195	4640	4640	4640	4640	0
120	20241016	192700	55591195	4640	4640	4640	4640	0
121	20241016	192600	55591195	4640	4640	4640	4640	0
122	20241016	192500	55591195	4640	4640	4640	4640	197
123	20241016	192400	55591195	4640	4640	4640	4640	0
124	20241016	192300	55591195	4640	4640	4640	4640	0
125	20241016	192200	55591195	4640	4640	4640	4640	0
126	20241016	192100	55591195	4640	4640	4640	4640	0
127	20241016	192000	55591195	4640	4640	4640	4640	0
128	20241016	191900	55591195	4640	4640	4640	4640	0
129	20241016	191800	55591195	4640	4640	4640	4640	0
130	20241016	191700	55591195	4640	4640	4640	4640	0
131	20241016	191600	55591195	4640	4640	4640	4640	0
132	20241016	191500	55591195	4640	4640	4640	4640	0
133	20241016	191400	55591195	4640	4640	4640	4640	0
134	20241016	191300	55591195	4640	4640	4640	4640	0
135	20241016	191200	55591195	4640	4640	4640	4640	0
136	20241016	191100	55591195	4640	4640	4640	4640	0
137	20241016	191000	55591195	4640	4640	4640	4640	0
138	20241016	190900	55591195	4640	4640	4640	4640	0
139	20241016	190800	55591195	4640	4640	4640	4640	0
140	20241016	190700	55591195	4640	4640	4640	4640	0
141	20241016	190600	55591195	4640	4640	4640	4640	0
142	20241016	190500	55591195	4640	4640	4640	4640	0
143	20241016	190400	55591195	4640	4640	4640	4640	0
144	20241016	190300	55591195	4640	4640	4640	4640	0
145	20241016	190200	55591195	4640	4640	4640	4640	0
146	20241016	190100	55591195	4640	4640	4640	4640	0
147	20241016	190000	55591195	4640	4640	4640	4640	0
148	20241016	185900	55591195	4640	4640	4640	4640	0
149	20241016	185800	55591195	4640	4640	4640	4640	0
150	20241016	185700	55591195	4640	4640	4640	4640	0
151	20241016	185600	55591195	4640	4640	4640	4640	0
152	20241016	185500	55591195	4640	4640	4640	4640	197
153	20241016	185400	55591195	4640	4640	4640	4640	0
154	20241016	185300	55591195	4640	4640	4640	4640	0
155	20241016	185200	55591195	4640	4640	4640	4640	0
156	20241016	185100	55591195	4640	4640	4640	4640	0
157	20241016	185000	55591195	4640	4640	4640	4640	0
158	20241016	184900	55591195	4640	4640	4640	4640	0
159	20241016	184800	55591195	4640	4640	4640	4640	0
160	20241016	184700	55591195	4640	4640	4640	4640	0
161	20241016	184600	55591195	4640	4640	4640	4640	0
162	20241016	184500	55591195	4640	4640	4640	4640	0
163	20241016	184400	55591195	4640	4640	4640	4640	0
164	20241016	184300	55591195	4640	4640	4640	4640	0
165	20241016	184200	55591195	4640	4640	4640	4640	0
166	20241016	184100	55591195	4640	4640	4640	4640	0
167	20241016	184000	55591195	4640	4640	4640	4640	0
168	20241016	183900	55591195	4640	4640	4640	4640	0
169	20241016	183800	55591195	4640	4640	4640	4640	0
170	20241016	183700	55591195	4640	4640	4640	4640	0
171	20241016	183600	55591195	4640	4640	4640	4640	0
172	20241016	183500	55591195	4640	4640	4640	4640	0
173	20241016	183400	55591195	4640	4640	4640	4640	0
174	20241016	183300	55591195	4640	4640	4640	4640	0
175	20241016	183200	55591195	4640	4640	4640	4640	0
176	20241016	183100	55591195	4640	4640	4640	4640	0
177	20241016	183000	55591195	4640	4640	4640	4640	0
178	20241016	182900	55591195	4640	4640	4640	4640	0
179	20241016	182800	55591195	4640	4640	4640	4640	0
180	20241016	182700	55591195	4640	4640	4640	4640	0
181	20241016	182600	55591195	4640	4640	4640	4640	0
182	20241016	182500	55591195	4640	4640	4640	4640	197
183	20241016	182400	55591195	4640	4640	4640	4640	0
184	20241016	182300	55591195	4640	4640	4640	4640	0
185	20241016	182200	55591195	4640	4640	4640	4640	0
186	20241016	182100	55591195	4640	4640	4640	4640	0
187	20241016	182000	55591195	4640	4640	4640	4640	0
188	20241016	181900	55591195	4640	4640	4640	4640	0
189	20241016	181800	55591195	4640	4640	4640	4640	0
190	20241016	181700	55591195	4640	4640	4640	4640	0
191	20241016	181600	55591195	4640	4640	4640	4640	0
192	20241016	181500	55591195	4640	4640	4640	4640	0
193	20241016	181400	55591195	4640	4640	4640	4640	0
194	20241016	181300	55591195	4640	4640	4640	4640	0
195	20241016	181200	55591195	4640	4640	4640	4640	0
196	20241016	181100	55591195	4640	4640	4640	4640	0
197	20241016	181000	55591195	4640	4640	4640	4640	0
198	20241016	180900	55591195	4640	4640	4640	4640	0
199	20241016	180800	55591195	4640	4640	4640	4640	0
200	20241016	180700	55591195	4640	4640	4640	4640	0
201	20241016	180600	55591195	4640	4640	4640	4640	0
202	20241016	180500	55591195	4640	4640	4640	4640	0
203	20241016	180400	55591195	4640	4640	4640	4640	0
204	20241016	180300	55591195	4640	4640	4640	4640	0
205	20241016	180200	55591195	4640	4640	4640	4640	0
206	20241016	180100	55591195	4640	4640	4640	4640	0
207	20241016	180000	55591195	4640	4640	4640	4640	0
208	20241016	175900	55591195	4640	4640	4640	4640	0
209	20241016	175800	55591195	4640	4640	4640	4640	0
210	20241016	175700	55591195	4640	4640	4640	4640	0
211	20241016	175600	55591195	4640	4640	4640	4640	0
212	20241016	175500	55591195	4640	4640	4640	4640	197
213	20241016	175400	55591195	4640	4640	4640	4640	0
214	20241016	175300	55591195	4640	4640	4640	4640	0
215	20241016	175200	55591195	4640	4640	4640	4640	0
216	20241016	175100	55591195	4640	4640	4640	4640	0
217	20241016	175000	55591195	4640	4640	4640	4640	0
218	20241016	174900	55591195	4640	4640	4640	4640	0
219	20241016	174800	55591195	4640	4640	4640	4640	0
220	20241016	174700	55591195	4640	4640	4640	4640	0
221	20241016	174600	55591195	4640	4640	4640	4640	0
222	20241016	174500	55591195	4640	4640	4640	4640	0
223	20241016	174400	55591195	4640	4640	4640	4640	0
224	20241016	174300	55591195	4640	4640	4640	4640	0
225	20241016	174200	55591195	4640	4640	4640	4640	0
226	20241016	174100	55591195	4640	4640	4640	4640	0
227	20241016	174000	55591195	4640	4640	4640	4640	0
228	20241016	173900	55591195	4640	4640	4640	4640	0
229	20241016	173800	55591195	4640	4640	4640	4640	0
230	20241016	173700	55591195	4640	4640	4640	4640	0
231	20241016	173600	55591195	4640	4640	4640	4640	0
232	20241016	173500	55591195	4640	4640	4640	4640	0
233	20241016	173400	55591195	4640	4640	4640	4640	0
234	20241016	173300	55591195	4640	4640	4640	4640	0
235	20241016	173200	55591195	4640	4640	4640	4640	0
236	20241016	173100	55591195	4640	4640	4640	4640	0
237	20241016	173000	55591195	4640	4640	4640	4640	0
238	20241016	172900	55591195	4640	4640	4640	4640	0
239	20241016	172800	55591195	4640	4640	4640	4640	0
240	20241016	172700	55591195	4640	4640	4640	4640	0
241	20241016	172600	55591195	4640	4640	4640	4640	0
242	20241016	172500	55591195	4640	4640	4640	4640	197
243	20241016	172400	55591195	4640	4640	4640	4640	0
244	20241016	172300	55591195	4640	4640	4640	4640	0
245	20241016	172200	55591195	4640	4640	4640	4640	0
246	20241016	172100	55591195	4640	4640	4640	4640	0
247	20241016	172000	55591195	4640	4640	4640	4640	0
248	20241016	171900	55591195	4640	4640	4640	4640	0
249	20241016	171800	55591195	4640	4640	4640	4640	0
250	20241016	171700	55591195	4640	4640	4640	4640	0
251	20241016	171600	55591195	4640	4640	4640	4640	0
252	20241016	171500	55591195	4640	4640	4640	4640	0
253	20241016	171400	55591195	4640	4640	4640	4640	0
254	20241016	171300	55591195	4640	4640	4640	4640	0
255	20241016	171200	55591195	4640	4640	4640	4640	0
256	20241016	171100	55591195	4640	4640	4640	4640	0
257	20241016	171000	55591195	4640	4640	4640	4640	0
258	20241016	170900	55591195	4640	4640	4640	4640	0
259	20241016	170800	55591195	4640	4640	4640	4640	0
260	20241016	170700	55591195	4640	4640	4640	4640	0
261	20241016	170600	55591195	4640	4640	4640	4640	0
262	20241016	170500	55591195	4640	4640	4640	4640	0
263	20241016	170400	55591195	4640	4640	4640	4640	0
264	20241016	170300	55591195	4640	4640	4640	4640	0
265	20241016	170200	55591195	4640	4640	4640	4640	0
266	20241016	170100	55591195	4640	4640	4640	4640	0
267	20241016	170000	55591195	4640	4640	4640	4640	0
268	20241016	165900	55591195	4640	4640	4640	4640	0
269	20241016	165800	55591195	4640	4640	4640	4640	0
270	20241016	165700	55591195	4640	4640	4640	4640	0
271	20241016	165600	55591195	4640	4640	4640	4640	0
272	20241016	165500	55591195	4640	4640	4640	4640	197
273	20241016	165400	55591195	4640	4640	4640	4640	0
274	20241016	165300	55591195	4640	4640	4640	4640	0
275	20241016	165200	55591195	4640	4640	4640	4640	0
276	20241016	165100	55591195	4640	4640	4640	4640	0
277	20241016	165000	55591195	4640	4640	4640	4640	0
278	20241016	164900	55591195	4640	4640	4640	4640	0
279	20241016	164800	55591195	4640	4640	4640	4640	0
280	20241016	164700	55591195	4640	4640	4640	4640	0
281	20241016	164600	55591195	4640	4640	4640	4640	0
282	20241016	164500	55591195	4640	4640	4640	4640	0
283	20241016	164400	55591195	4640	4640	4640	4640	0
284	20241016	164300	55591195	4640	4640	4640	4640	0
285	20241016	164200	55591195	4640	4640	4640	4640	0
286	20241016	164100	55591195	4640	4640	4640	4640	0
287	20241016	164000	55591195	4640	4640	4640	4640	0
288	20241016	163900	55591195	4640	4640	4640	4640	0
289	20241016	163800	55591195	4640	4640	4640	4640	0
290	20241016	163700	55591195	4640	4640	4640	4640	0
291	20241016	163600	55591195	4640	4640	4640	4640	0
292	20241016	163500	55591195	4640	4640	4640	4640	0
293	20241016	163400	55591195	4640	4640	4640	4640	0
294	20241016	163300	55591195	4640	4640	4640	4640	0
295	20241016	163200	55591195	4640	4640	4640	4640	0
296	20241016	163100	55591195	4640	4640	4640	4640	0
297	20241016	163000	55591195	4640	4640	4640	4640	0
298	20241016	162900	55591195	4640	4640	4640	4640	0
299	20241016	162800	55591195	4640	4640	4640	4640	0
300	20241016	162700	55591195	4640	4640	4640	4640	0
301	20241016	162600	55591195	4640	4640	4640	4640	0
302	20241016	162500	55591195	4640	4640	4640	4640	197
303	20241016	162400	55591195	4640	4640	4640	4640	0
304	20241016	162300	55591195	4640	4640	4640	4640	0
305	20241016	162200	55591195	4640	4640	4640	4640	0
306	20241016	162100	55591195	4640	4640	4640	4640	0
307	20241016	162000	55591195	4640	4640	4640	4640	0
308	20241016	161900	55591195	4640	4640	4640	4640	0
309	20241016	161800	55591195	4640	4640	4640	4640	0
310	20241016	161700	55591195	4640	4640	4640	4640	0
311	20241016	161600	55591195	4640	4640	4640	4640	0
312	20241016	161500	55591195	4640	4640	4640	4640	0
313	20241016	161400	55591195	4640	4640	4640	4640	0
314	20241016	161300	55591195	4640	4640	4640	4640	0
315	20241016	161200	55591195	4640	4640	4640	4640	0
316	20241016	161100	55591195	4640	4640	4640	4640	0
317	20241016	161000	55591195	4640	4640	4640	4640	0
318	20241016	160900	55591195	4640	4640	4640	4640	0
319	20241016	160800	55591195	4640	4640	4640	4640	0
320	20241016	160700	55591195	4640	4640	4640	4640	0
321	20241016	160600	55591195	4640	4640	4640	4640	0
322	20241016	160500	55591195	4640	4640	4640	4640	0
323	20241016	160400	55591195	4640	4640	4640	4640	0
324	20241016	160300	55591195	4640	4640	4640	4640	0
325	20241016	160200	55591195	4640	4640	4640	4640	0
326	20241016	160100	55591195	4640	4640	4640	4640	0
327	20241016	160000	55591195	4640	4640	4640	4640	0
328	20241016	155900	55591195	4640	4640	4640	4640	0
329	20241016	155800	55591195	4640	4640	4640	4640	0
330	20241016	155700	55591195	4640	4640	4640	4640	0
331	20241016	155600	55591195	4640	4640	4640	4640	0
332	20241016	155500	55591195	4640	4640	4640	4640	197
333	20241016	155400	55591195	4640	4640	4640	4640	0
334	20241016	155300	55591195	4640	4640	4640	4640	0
335	20241016	155200	55591195	4640	4640	4640	4640	0
336	20241016	155100	55591195	4640	4640	4640	4640	0
337	20241016	155000	55591195	4640	4640	4640	4640	0
338	20241016	154900	55591195	4640	4640	4640	4640	0
339	20241016	154800	55591195	4640	4640	4640	4640	0
340	20241016	154700	55591195	4640	4640	4640	4640	0
341	20241016	154600	55591195	4640	4640	4640	4640	0
342	20241016	154500	55591195	4640	4640	4640	4640	0
343	20241016	154400	55591195	4640	4640	4640	4640	0
344	20241016	154300	55591195	4640	4640	4640	4640	0
345	20241016	154200	55591195	4640	4640	4640	4640	0
346	20241016	154100	55591195	4640	4640	4640	4640	0
347	20241016	154000	55591195	4640	4640	4640	4640	0
348	20241016	153900	55591195	4640	4640	4640	4640	0
349	20241016	153800	55591195	4640	4640	4640	4640	0
350	20241016	153700	55591195	4640	4640	4640	4640	0
351	20241016	153600	55591195	4640	4640	4640	4640	0
352	20241016	153500	55591195	4640	4640	4640	4640	0
353	20241016	153400	55591195	4640	4640	4640	4640	0
354	20241016	153300	55591195	4640	4640	4640	4640	0
355	20241016	153200	55591195	4640	4640	4640	4640	0
356	20241016	153100	55591195	4640	4640	4640	4640	0
357	20241016	153000	55591195	4640	4640	4640	4640	197
358	20241016	152900	54677115	4670	4670	4670	4670	0
359	20241016	152800	54677115	4670	4670	4670	4670	0
360	20241016	152700	54677115	4670	4670	4670	4670	0
361	20241016	152600	54677115	4670	4670	4670	4670	0
362	20241016	152500	54677115	4670	4670	4670	4670	0
363	20241016	152400	54677115	4670	4670	4670	4670	0
364	20241016	152300	54677115	4670	4670	4670	4670	0
365	20241016	152200	54677115	4670	4670	4670	4670	0
366	20241016	152100	54677115	4670	4670	4670	4670	0
367	20241016	152000	54677115	4670	4670	4670	4670	0
368	20241016	151900	54677115	4670	4670	4670	4670	0
369	20241016	151800	54677115	4670	4670	4670	4670	0
370	20241016	151700	54677115	4670	4670	4670	4670	0
371	20241016	151600	54677115	4670	4670	4670	4670	0
372	20241016	151500	54677115	4670	4670	4670	4670	0
373	20241016	151400	54677115	4670	4670	4670	4670	0
374	20241016	151300	54677115	4670	4670	4670	4670	0
375	20241016	151200	54677115	4670	4670	4670	4670	0
376	20241016	151100	54677115	4670	4670	4670	4670	0
377	20241016	151000	54677115	4670	4670	4670	4670	0
378	20241016	150900	54677115	4670	4670	4670	4670	0
379	20241016	150800	54677115	4670	4670	4670	4670	0
380	20241016	150700	54677115	4670	4670	4670	4670	0
381	20241016	150600	54677115	4670	4670	4670	4670	0
382	20241016	150500	54677115	4670	4670	4670	4670	0
383	20241016	150400	54677115	4670	4670	4670	4670	2
384	20241016	150300	54667775	4670	4690	4690	4670	6
385	20241016	150200	54639655	4685	4685	4685	4685	0
386	20241016	150100	54639655	4685	4685	4685	4685	0
387	20241016	150000	54639655	4685	4675	4685	4675	2
388	20241016	145900	54630295	4675	4675	4675	4675	0
389	20241016	145800	54630295	4675	4675	4675	4675	0
390	20241016	145700	54630295	4675	4675	4675	4675	0
391	20241016	145600	54630295	4675	4675	4675	4675	0
392	20241016	145500	54630295	4675	4675	4675	4675	1
393	20241016	145400	54625620	4690	4675	4690	4675	10
394	20241016	145300	54578735	4670	4670	4670	4670	1
395	20241016	145200	54574065	4665	4665	4665	4665	2
396	20241016	145100	54564735	4665	4665	4665	4665	4
397	20241016	145000	54546075	4665	4645	4690	4645	39
398	20241016	144900	54363460	4635	4635	4635	4635	1
399	20241016	144800	54358825	4645	4640	4645	4640	6
400	20241016	144700	54330960	4640	4640	4640	4640	5
401	20241016	144600	54307760	4640	4640	4640	4640	6
402	20241016	144500	54279920	4640	4640	4640	4640	17
403	20241016	144400	54201040	4640	4640	4640	4640	8
404	20241016	144300	54163920	4640	4640	4640	4640	0
405	20241016	144200	54163920	4640	4640	4640	4640	0
406	20241016	144100	54163920	4640	4640	4640	4640	18
407	20241016	144000	54080400	4640	4640	4640	4640	0
408	20241016	143900	54080400	4640	4640	4640	4640	0
409	20241016	143800	54080400	4640	4640	4640	4640	0
410	20241016	143700	54080400	4640	4640	4640	4640	27
411	20241016	143600	53955120	4640	4640	4640	4640	27
412	20241016	143500	53829840	4630	4630	4630	4630	0
413	20241016	143400	53829840	4630	4660	4660	4620	905
414	20241016	143300	49625000	4655	4655	4655	4655	0
415	20241016	143200	49625000	4655	4655	4655	4655	0
416	20241016	143100	49625000	4655	4655	4655	4655	0
417	20241016	143000	49625000	4655	4655	4655	4655	1
418	20241016	142900	49620345	4655	4655	4655	4655	7
419	20241016	142800	49587760	4655	4655	4655	4655	5
420	20241016	142700	49564485	4655	4655	4655	4640	266
421	20241016	142600	48327150	4655	4655	4655	4655	0
422	20241016	142500	48327150	4655	4655	4655	4655	0
423	20241016	142400	48327150	4655	4670	4670	4655	1550
424	20241016	142300	41105115	4670	4670	4670	4670	0
425	20241016	142200	41105115	4670	4670	4670	4670	99
426	20241016	142100	40642785	4680	4680	4680	4680	1
427	20241016	142000	40638105	4680	4680	4680	4680	0
428	20241016	141900	40638105	4680	4680	4680	4680	0
429	20241016	141800	40638105	4680	4680	4680	4680	0
430	20241016	141700	40638105	4680	4680	4680	4680	0
431	20241016	141600	40638105	4680	4680	4680	4680	0
432	20241016	141500	40638105	4680	4680	4680	4680	0
433	20241016	141400	40638105	4680	4690	4690	4680	302
434	20241016	141300	39224225	4690	4690	4690	4690	0
435	20241016	141200	39224225	4690	4690	4690	4690	0
436	20241016	141100	39224225	4690	4690	4690	4690	11
437	20241016	141000	39172635	4690	4690	4690	4690	0
438	20241016	140900	39172635	4690	4690	4690	4690	0
439	20241016	140800	39172635	4690	4690	4690	4690	0
440	20241016	140700	39172635	4690	4690	4690	4690	11
441	20241016	140600	39121045	4690	4690	4690	4690	0
442	20241016	140500	39121045	4690	4690	4690	4690	9
443	20241016	140400	39078835	4700	4700	4700	4700	0
444	20241016	140300	39078835	4700	4700	4700	4700	0
445	20241016	140200	39078835	4700	4700	4700	4700	0
446	20241016	140100	39078835	4700	4700	4700	4700	0
447	20241016	140000	39078835	4700	4700	4700	4700	1
448	20241016	135900	39074135	4685	4685	4685	4685	0
449	20241016	135800	39074135	4685	4685	4685	4685	0
450	20241016	135700	39074135	4685	4685	4685	4685	0
451	20241016	135600	39074135	4685	4685	4685	4685	0
452	20241016	135500	39074135	4685	4685	4685	4685	0
453	20241016	135400	39074135	4685	4685	4685	4685	0
454	20241016	135300	39074135	4685	4685	4685	4685	0
455	20241016	135200	39074135	4685	4685	4685	4685	0
456	20241016	135100	39074135	4685	4685	4685	4685	0
457	20241016	135000	39074135	4685	4685	4685	4685	0
458	20241016	134900	39074135	4685	4690	4690	4685	132
459	20241016	134800	38455410	4700	4700	4700	4700	0
460	20241016	134700	38455410	4700	4700	4700	4700	0
461	20241016	134600	38455410	4700	4695	4700	4695	46
462	20241016	134500	38239215	4695	4695	4695	4695	11
463	20241016	134400	38187570	4695	4690	4695	4690	55
464	20241016	134300	37929425	4695	4695	4695	4695	0
465	20241016	134200	37929425	4695	4695	4695	4695	0
466	20241016	134100	37929425	4695	4695	4695	4695	0
467	20241016	134000	37929425	4695	4695	4695	4695	0
468	20241016	133900	37929425	4695	4695	4695	4695	0
469	20241016	133800	37929425	4695	4695	4695	4695	0
470	20241016	133700	37929425	4695	4690	4695	4690	27
471	20241016	133600	37802790	4685	4685	4685	4685	0
472	20241016	133500	37802790	4685	4685	4685	4685	0
473	20241016	133400	37802790	4685	4685	4685	4685	0
474	20241016	133300	37802790	4685	4685	4685	4685	1
475	20241016	133200	37798105	4685	4685	4685	4685	0
476	20241016	133100	37798105	4685	4685	4685	4685	0
477	20241016	133000	37798105	4685	4685	4685	4685	0
478	20241016	132900	37798105	4685	4685	4685	4685	0
479	20241016	132800	37798105	4685	4685	4685	4685	0
480	20241016	132700	37798105	4685	4685	4685	4685	0
481	20241016	132600	37798105	4685	4685	4685	4685	0
482	20241016	132500	37798105	4685	4685	4685	4685	0
483	20241016	132400	37798105	4685	4685	4685	4685	0
484	20241016	132300	37798105	4685	4685	4685	4685	0
485	20241016	132200	37798105	4685	4685	4685	4685	0
486	20241016	132100	37798105	4685	4685	4685	4685	0
487	20241016	132000	37798105	4685	4685	4685	4685	0
488	20241016	131900	37798105	4685	4685	4685	4685	0
489	20241016	131800	37798105	4685	4685	4685	4685	0
490	20241016	131700	37798105	4685	4685	4685	4685	0
491	20241016	131600	37798105	4685	4685	4685	4685	0
492	20241016	131500	37798105	4685	4685	4685	4685	1
493	20241016	131400	37793420	4690	4690	4690	4690	50
494	20241016	131300	37558920	4690	4690	4690	4690	0
495	20241016	131200	37558920	4690	4690	4690	4690	0
496	20241016	131100	37558920	4690	4690	4690	4690	1
497	20241016	131000	37554230	4685	4685	4685	4685	0
498	20241016	130900	37554230	4685	4685	4685	4685	0
499	20241016	130800	37554230	4685	4685	4685	4685	0
500	20241016	130700	37554230	4685	4685	4685	4685	0
501	20241016	130600	37554230	4685	4685	4685	4685	0
502	20241016	130500	37554230	4685	4685	4685	4685	0
503	20241016	130400	37554230	4685	4685	4685	4685	0
504	20241016	130300	37554230	4685	4685	4685	4685	0
505	20241016	130200	37554230	4685	4685	4685	4685	0
506	20241016	130100	37554230	4685	4685	4685	4685	0
507	20241016	130000	37554230	4685	4685	4685	4685	0
508	20241016	125900	37554230	4685	4685	4685	4685	0
509	20241016	125800	37554230	4685	4685	4685	4685	0
510	20241016	125700	37554230	4685	4685	4685	4685	0
511	20241016	125600	37554230	4685	4685	4685	4685	0
512	20241016	125500	37554230	4685	4685	4685	4685	0
513	20241016	125400	37554230	4685	4685	4685	4685	0
514	20241016	125300	37554230	4685	4685	4685	4685	0
515	20241016	125200	37554230	4685	4685	4685	4685	0
516	20241016	125100	37554230	4685	4685	4685	4685	0
517	20241016	125000	37554230	4685	4685	4685	4685	0
518	20241016	124900	37554230	4685	4685	4685	4685	0
519	20241016	124800	37554230	4685	4685	4685	4685	0
520	20241016	124700	37554230	4685	4685	4685	4685	0
521	20241016	124600	37554230	4685	4685	4685	4685	0
522	20241016	124500	37554230	4685	4685	4685	4685	0
523	20241016	124400	37554230	4685	4685	4685	4685	1
524	20241016	124300	37549545	4680	4680	4680	4680	0
525	20241016	124200	37549545	4680	4680	4680	4680	0
526	20241016	124100	37549545	4680	4680	4680	4680	0
527	20241016	124000	37549545	4680	4680	4680	4680	0
528	20241016	123900	37549545	4680	4680	4680	4680	0
529	20241016	123800	37549545	4680	4680	4680	4680	0
530	20241016	123700	37549545	4680	4680	4680	4680	0
531	20241016	123600	37549545	4680	4680	4680	4680	0
532	20241016	123500	37549545	4680	4680	4680	4680	0
533	20241016	123400	37549545	4680	4680	4680	4680	0
534	20241016	123300	37549545	4680	4680	4680	4680	0
535	20241016	123200	37549545	4680	4680	4680	4680	0
536	20241016	123100	37549545	4680	4680	4680	4680	5
537	20241016	123000	37526145	4680	4680	4680	4680	0
538	20241016	122900	37526145	4680	4680	4680	4680	0
539	20241016	122800	37526145	4680	4680	4680	4680	0
540	20241016	122700	37526145	4680	4680	4680	4680	0
541	20241016	122600	37526145	4680	4680	4680	4680	0
542	20241016	122500	37526145	4680	4680	4680	4680	0
543	20241016	122400	37526145	4680	4680	4680	4680	0
544	20241016	122300	37526145	4680	4670	4680	4670	3
545	20241016	122200	37512115	4670	4670	4680	4670	9
546	20241016	122100	37470055	4670	4670	4670	4670	1
547	20241016	122000	37465385	4680	4680	4680	4680	0
548	20241016	121900	37465385	4680	4680	4680	4680	0
549	20241016	121800	37465385	4680	4680	4680	4680	0
550	20241016	121700	37465385	4680	4680	4680	4680	0
551	20241016	121600	37465385	4680	4680	4680	4680	0
552	20241016	121500	37465385	4680	4680	4680	4680	0
553	20241016	121400	37465385	4680	4680	4680	4680	214
554	20241016	121300	36463865	4690	4690	4690	4690	0
555	20241016	121200	36463865	4690	4690	4690	4690	0
556	20241016	121100	36463865	4690	4690	4690	4690	1
557	20241016	121000	36459175	4685	4685	4685	4685	0
558	20241016	120900	36459175	4685	4685	4685	4685	130
559	20241016	120800	35850125	4685	4685	4685	4685	0
560	20241016	120700	35850125	4685	4685	4685	4685	4
561	20241016	120600	35831385	4680	4650	4680	4650	101
562	20241016	120500	35361430	4650	4650	4650	4650	0
563	20241016	120400	35361430	4650	4650	4650	4650	0
564	20241016	120300	35361430	4650	4650	4650	4650	0
565	20241016	120200	35361430	4650	4650	4650	4650	0
566	20241016	120100	35361430	4650	4650	4650	4650	0
567	20241016	120000	35361430	4650	4650	4650	4650	0
568	20241016	115900	35361430	4650	4650	4650	4650	0
569	20241016	115800	35361430	4650	4650	4650	4650	0
570	20241016	115700	35361430	4650	4650	4650	4650	0
571	20241016	115600	35361430	4650	4650	4650	4650	0
572	20241016	115500	35361430	4650	4650	4650	4650	0
573	20241016	115400	35361430	4650	4650	4650	4650	0
574	20241016	115300	35361430	4650	4650	4650	4650	0
575	20241016	115200	35361430	4650	4650	4650	4650	0
576	20241016	115100	35361430	4650	4650	4650	4650	0
577	20241016	115000	35361430	4650	4650	4650	4650	0
578	20241016	114900	35361430	4650	4650	4650	4650	0
579	20241016	114800	35361430	4650	4650	4650	4650	0
580	20241016	114700	35361430	4650	4650	4650	4650	0
581	20241016	114600	35361430	4650	4650	4650	4650	0
582	20241016	114500	35361430	4650	4650	4650	4650	0
583	20241016	114400	35361430	4650	4650	4650	4650	0
584	20241016	114300	35361430	4650	4650	4650	4650	300
585	20241016	114200	33966430	4650	4650	4650	4650	0
586	20241016	114100	33966430	4650	4650	4650	4650	248
587	20241016	114000	32813230	4650	4645	4650	4645	507
588	20241016	113900	30455715	4645	4645	4645	4645	0
589	20241016	113800	30455715	4645	4645	4645	4645	0
590	20241016	113700	30455715	4645	4645	4645	4645	0
591	20241016	113600	30455715	4645	4645	4645	4645	0
592	20241016	113500	30455715	4645	4645	4645	4645	0
593	20241016	113400	30455715	4645	4645	4645	4645	0
594	20241016	113300	30455715	4645	4645	4645	4645	0
595	20241016	113200	30455715	4645	4645	4645	4645	0
596	20241016	113100	30455715	4645	4645	4645	4645	0
597	20241016	113000	30455715	4645	4645	4645	4645	0
598	20241016	112900	30455715	4645	4645	4645	4645	0
599	20241016	112800	30455715	4645	4645	4645	4645	0
600	20241016	112700	30455715	4645	4645	4645	4645	0
601	20241016	112600	30455715	4645	4645	4645	4645	0
602	20241016	112500	30455715	4645	4645	4645	4645	0
603	20241016	112400	30455715	4645	4645	4645	4645	0
604	20241016	112300	30455715	4645	4645	4645	4645	1
605	20241016	112200	30451070	4640	4640	4640	4640	0
606	20241016	112100	30451070	4640	4640	4640	4640	0
607	20241016	112000	30451070	4640	4640	4640	4640	0
608	20241016	111900	30451070	4640	4640	4640	4640	0
609	20241016	111800	30451070	4640	4640	4640	4640	0
610	20241016	111700	30451070	4640	4640	4640	4640	5
611	20241016	111600	30427870	4645	4645	4645	4645	0
612	20241016	111500	30427870	4645	4645	4645	4645	0
613	20241016	111400	30427870	4645	4645	4645	4645	0
614	20241016	111300	30427870	4645	4645	4645	4645	1
615	20241016	111200	30423225	4645	4645	4645	4645	0
616	20241016	111100	30423225	4645	4645	4645	4645	0
617	20241016	111000	30423225	4645	4645	4645	4645	0
618	20241016	110900	30423225	4645	4645	4645	4645	0
619	20241016	110800	30423225	4645	4645	4645	4645	0
620	20241016	110700	30423225	4645	4645	4645	4645	1
621	20241016	110600	30418580	4650	4650	4650	4650	0
622	20241016	110500	30418580	4650	4650	4650	4650	0
623	20241016	110400	30418580	4650	4650	4650	4650	0
624	20241016	110300	30418580	4650	4650	4650	4650	0
625	20241016	110200	30418580	4650	4650	4650	4650	0
626	20241016	110100	30418580	4650	4650	4650	4650	0
627	20241016	110000	30418580	4650	4650	4650	4650	0
628	20241016	105900	30418580	4650	4650	4650	4650	0
629	20241016	105800	30418580	4650	4650	4650	4650	34
630	20241016	105700	30260480	4645	4645	4645	4645	0
631	20241016	105600	30260480	4645	4645	4645	4645	2
632	20241016	105500	30251190	4645	4645	4645	4645	6
633	20241016	105400	30223320	4645	4645	4645	4645	19
634	20241016	105300	30135065	4640	4640	4640	4640	3
635	20241016	105200	30121145	4640	4640	4640	4640	4
636	20241016	105100	30102585	4640	4640	4640	4640	6
637	20241016	105000	30074745	4640	4645	4645	4640	17
638	20241016	104900	29995790	4635	4635	4635	4635	5
639	20241016	104800	29972615	4635	4630	4635	4630	5
640	20241016	104700	29949445	4630	4650	4650	4630	742
641	20241016	104600	26499310	4645	4630	4645	4630	7
642	20241016	104500	26466870	4630	4630	4630	4630	5
643	20241016	104400	26443720	4630	4630	4630	4630	4
644	20241016	104300	26425200	4630	4630	4630	4630	1
645	20241016	104200	26420570	4630	4630	4630	4630	1
646	20241016	104100	26415940	4640	4640	4640	4640	0
647	20241016	104000	26415940	4640	4640	4640	4640	0
648	20241016	103900	26415940	4640	4630	4640	4630	16
649	20241016	103800	26341710	4605	4605	4605	4605	0
650	20241016	103700	26341710	4605	4605	4605	4605	1
651	20241016	103600	26337105	4605	4595	4645	4595	143
652	20241016	103500	25673130	4650	4595	4650	4595	1505
653	20241016	103400	18674935	4600	4600	4600	4600	0
654	20241016	103300	18674935	4600	4600	4600	4600	0
655	20241016	103200	18674935	4600	4600	4600	4600	0
656	20241016	103100	18674935	4600	4595	4600	4595	8
657	20241016	103000	18638140	4585	4585	4585	4585	0
658	20241016	102900	18638140	4585	4590	4590	4580	210
659	20241016	102800	17675015	4595	4615	4615	4595	439
660	20241016	102700	15656795	4615	4615	4615	4615	0
661	20241016	102600	15656795	4615	4615	4615	4615	0
662	20241016	102500	15656795	4615	4615	4615	4615	0
663	20241016	102400	15656795	4615	4615	4615	4615	0
664	20241016	102300	15656795	4615	4615	4615	4615	0
665	20241016	102200	15656795	4615	4645	4645	4610	834
666	20241016	102100	11802675	4645	4645	4645	4645	0
667	20241016	102000	11802675	4645	4645	4645	4645	0
668	20241016	101900	11802675	4645	4645	4645	4645	1
669	20241016	101800	11798030	4650	4650	4650	4650	0
670	20241016	101700	11798030	4650	4650	4650	4650	0
671	20241016	101600	11798030	4650	4650	4650	4650	0
672	20241016	101500	11798030	4650	4650	4650	4650	0
673	20241016	101400	11798030	4650	4650	4650	4650	0
674	20241016	101300	11798030	4650	4650	4650	4650	0
675	20241016	101200	11798030	4650	4650	4650	4650	0
676	20241016	101100	11798030	4650	4650	4650	4650	1
677	20241016	101000	11793380	4650	4650	4650	4650	0
678	20241016	100900	11793380	4650	4650	4650	4650	0
679	20241016	100800	11793380	4650	4650	4685	4650	3
680	20241016	100700	11779395	4650	4645	4650	4645	2
681	20241016	100600	11770100	4640	4665	4665	4640	120
682	20241016	100500	11213220	4645	4645	4645	4645	0
683	20241016	100400	11213220	4645	4670	4670	4645	189
684	20241016	100300	10335290	4645	4645	4645	4645	11
685	20241016	100200	10284195	4685	4650	4685	4650	883
686	20241016	100100	6150345	4635	4635	4635	4635	2
687	20241016	100000	6141075	4635	4635	4675	4635	121
688	20241016	095900	5576790	4635	4635	4635	4635	0
689	20241016	095800	5576790	4635	4635	4635	4635	14
690	20241016	095700	5511900	4635	4630	4655	4630	14
691	20241016	095600	5446855	4670	4670	4670	4670	0
692	20241016	095500	5446855	4670	4670	4670	4670	0
693	20241016	095400	5446855	4670	4670	4670	4670	0
694	20241016	095300	5446855	4670	4670	4670	4670	0
695	20241016	095200	5446855	4670	4670	4670	4670	0
696	20241016	095100	5446855	4670	4670	4670	4670	0
697	20241016	095000	5446855	4670	4670	4670	4670	0
698	20241016	094900	5446855	4670	4670	4670	4670	0
699	20241016	094800	5446855	4670	4670	4670	4670	0
700	20241016	094700	5446855	4670	4670	4670	4670	0
701	20241016	094600	5446855	4670	4670	4670	4670	0
702	20241016	094500	5446855	4670	4670	4670	4670	0
703	20241016	094400	5446855	4670	4670	4670	4670	0
704	20241016	094300	5446855	4670	4630	4670	4630	2
705	20241016	094200	5437555	4620	4620	4620	4620	1
706	20241016	094100	5432935	4620	4620	4620	4620	1
707	20241016	094000	5428315	4660	4660	4660	4660	0
708	20241016	093900	5428315	4660	4660	4660	4660	0
709	20241016	093800	5428315	4660	4660	4660	4660	0
710	20241016	093700	5428315	4660	4660	4660	4660	0
711	20241016	093600	5428315	4660	4660	4660	4660	0
712	20241016	093500	5428315	4660	4660	4660	4660	0
713	20241016	093400	5428315	4660	4620	4665	4620	4
714	20241016	093300	5409750	4620	4620	4620	4620	1
715	20241016	093200	5405130	4605	4605	4605	4605	0
716	20241016	093100	5405130	4605	4605	4605	4605	0
717	20241016	093000	5405130	4605	4605	4605	4605	0
718	20241016	092900	5405130	4605	4610	4610	4605	50
719	20241016	092800	5174870	4610	4615	4615	4610	297
720	20241016	092700	3805295	4615	4615	4615	4615	1
721	20241016	092600	3800680	4620	4620	4620	4620	0
722	20241016	092500	3800680	4620	4620	4620	4620	0
723	20241016	092400	3800680	4620	4620	4620	4620	0
724	20241016	092300	3800680	4620	4620	4620	4620	0
725	20241016	092200	3800680	4620	4620	4620	4620	0
726	20241016	092100	3800680	4620	4620	4620	4620	0
727	20241016	092000	3800680	4620	4615	4620	4615	2
728	20241016	091900	3791445	4610	4605	4610	4605	2
729	20241016	091800	3782230	4600	4610	4610	4595	403
730	20241016	091700	1928065	4620	4620	4620	4620	4
731	20241016	091600	1909585	4615	4615	4615	4615	3
732	20241016	091500	1895740	4615	4615	4615	4615	0
733	20241016	091400	1895740	4615	4615	4615	4615	0
734	20241016	091300	1895740	4615	4615	4615	4615	262
735	20241016	091200	686610	4610	4685	4685	4610	33
736	20241016	091100	533815	4640	4640	4640	4640	0
737	20241016	091000	533815	4640	4640	4640	4640	0
738	20241016	090900	533815	4640	4640	4640	4640	95
739	20241016	090800	93015	4640	4640	4640	4640	2
740	20241016	090700	83735	4645	4645	4645	4645	0
741	20241016	090600	83735	4645	4645	4645	4645	0
742	20241016	090500	83735	4645	4645	4645	4645	0
743	20241016	090400	83735	4645	4645	4645	4645	0
744	20241016	090300	83735	4645	4645	4645	4645	0
745	20241016	090200	83735	4645	4645	4645	4645	0
746	20241016	090100	83735	4645	4645	4645	4645	3
747	20241016	090000	69800	4640	4670	4670	4640	15