KissMeData/222980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204500	33992405	4165	4165	4165	4165	82
3	20241016	204400	33992405	4165	4165	4165	4165	0
4	20241016	204300	33992405	4165	4165	4165	4165	0
5	20241016	204200	33992405	4165	4165	4165	4165	0
6	20241016	204100	33992405	4165	4165	4165	4165	0
7	20241016	204000	33992405	4165	4165	4165	4165	0
8	20241016	203900	33992405	4165	4165	4165	4165	0
9	20241016	203800	33992405	4165	4165	4165	4165	0
10	20241016	203700	33992405	4165	4165	4165	4165	0
11	20241016	203600	33992405	4165	4165	4165	4165	0
12	20241016	203500	33992405	4165	4165	4165	4165	0
13	20241016	203400	33992405	4165	4165	4165	4165	0
14	20241016	203300	33992405	4165	4165	4165	4165	0
15	20241016	203200	33992405	4165	4165	4165	4165	0
16	20241016	203100	33992405	4165	4165	4165	4165	0
17	20241016	203000	33992405	4165	4165	4165	4165	0
18	20241016	202900	33992405	4165	4165	4165	4165	0
19	20241016	202800	33992405	4165	4165	4165	4165	0
20	20241016	202700	33992405	4165	4165	4165	4165	0
21	20241016	202600	33992405	4165	4165	4165	4165	0
22	20241016	202500	33992405	4165	4165	4165	4165	0
23	20241016	202400	33992405	4165	4165	4165	4165	0
24	20241016	202300	33992405	4165	4165	4165	4165	0
25	20241016	202200	33992405	4165	4165	4165	4165	0
26	20241016	202100	33992405	4165	4165	4165	4165	0
27	20241016	202000	33992405	4165	4165	4165	4165	0
28	20241016	201900	33992405	4165	4165	4165	4165	0
29	20241016	201800	33992405	4165	4165	4165	4165	0
30	20241016	201700	33992405	4165	4165	4165	4165	0
31	20241016	201600	33992405	4165	4165	4165	4165	0
32	20241016	201500	33992405	4165	4165	4165	4165	82
33	20241016	201400	33992405	4165	4165	4165	4165	0
34	20241016	201300	33992405	4165	4165	4165	4165	0
35	20241016	201200	33992405	4165	4165	4165	4165	0
36	20241016	201100	33992405	4165	4165	4165	4165	0
37	20241016	201000	33992405	4165	4165	4165	4165	0
38	20241016	200900	33992405	4165	4165	4165	4165	0
39	20241016	200800	33992405	4165	4165	4165	4165	0
40	20241016	200700	33992405	4165	4165	4165	4165	0
41	20241016	200600	33992405	4165	4165	4165	4165	0
42	20241016	200500	33992405	4165	4165	4165	4165	0
43	20241016	200400	33992405	4165	4165	4165	4165	0
44	20241016	200300	33992405	4165	4165	4165	4165	0
45	20241016	200200	33992405	4165	4165	4165	4165	0
46	20241016	200100	33992405	4165	4165	4165	4165	0
47	20241016	200000	33992405	4165	4165	4165	4165	0
48	20241016	195900	33992405	4165	4165	4165	4165	0
49	20241016	195800	33992405	4165	4165	4165	4165	0
50	20241016	195700	33992405	4165	4165	4165	4165	0
51	20241016	195600	33992405	4165	4165	4165	4165	0
52	20241016	195500	33992405	4165	4165	4165	4165	0
53	20241016	195400	33992405	4165	4165	4165	4165	0
54	20241016	195300	33992405	4165	4165	4165	4165	0
55	20241016	195200	33992405	4165	4165	4165	4165	0
56	20241016	195100	33992405	4165	4165	4165	4165	0
57	20241016	195000	33992405	4165	4165	4165	4165	0
58	20241016	194900	33992405	4165	4165	4165	4165	0
59	20241016	194800	33992405	4165	4165	4165	4165	0
60	20241016	194700	33992405	4165	4165	4165	4165	0
61	20241016	194600	33992405	4165	4165	4165	4165	0
62	20241016	194500	33992405	4165	4165	4165	4165	82
63	20241016	194400	33992405	4165	4165	4165	4165	0
64	20241016	194300	33992405	4165	4165	4165	4165	0
65	20241016	194200	33992405	4165	4165	4165	4165	0
66	20241016	194100	33992405	4165	4165	4165	4165	0
67	20241016	194000	33992405	4165	4165	4165	4165	0
68	20241016	193900	33992405	4165	4165	4165	4165	0
69	20241016	193800	33992405	4165	4165	4165	4165	0
70	20241016	193700	33992405	4165	4165	4165	4165	0
71	20241016	193600	33992405	4165	4165	4165	4165	0
72	20241016	193500	33992405	4165	4165	4165	4165	0
73	20241016	193400	33992405	4165	4165	4165	4165	0
74	20241016	193300	33992405	4165	4165	4165	4165	0
75	20241016	193200	33992405	4165	4165	4165	4165	0
76	20241016	193100	33992405	4165	4165	4165	4165	0
77	20241016	193000	33992405	4165	4165	4165	4165	0
78	20241016	192900	33992405	4165	4165	4165	4165	0
79	20241016	192800	33992405	4165	4165	4165	4165	0
80	20241016	192700	33992405	4165	4165	4165	4165	0
81	20241016	192600	33992405	4165	4165	4165	4165	0
82	20241016	192500	33992405	4165	4165	4165	4165	0
83	20241016	192400	33992405	4165	4165	4165	4165	0
84	20241016	192300	33992405	4165	4165	4165	4165	0
85	20241016	192200	33992405	4165	4165	4165	4165	0
86	20241016	192100	33992405	4165	4165	4165	4165	0
87	20241016	192000	33992405	4165	4165	4165	4165	0
88	20241016	191900	33992405	4165	4165	4165	4165	0
89	20241016	191800	33992405	4165	4165	4165	4165	0
90	20241016	191700	33992405	4165	4165	4165	4165	0
91	20241016	191600	33992405	4165	4165	4165	4165	0
92	20241016	191500	33992405	4165	4165	4165	4165	82
93	20241016	191400	33992405	4165	4165	4165	4165	0
94	20241016	191300	33992405	4165	4165	4165	4165	0
95	20241016	191200	33992405	4165	4165	4165	4165	0
96	20241016	191100	33992405	4165	4165	4165	4165	0
97	20241016	191000	33992405	4165	4165	4165	4165	0
98	20241016	190900	33992405	4165	4165	4165	4165	0
99	20241016	190800	33992405	4165	4165	4165	4165	0
100	20241016	190700	33992405	4165	4165	4165	4165	0
101	20241016	190600	33992405	4165	4165	4165	4165	0
102	20241016	190500	33992405	4165	4165	4165	4165	0
103	20241016	190400	33992405	4165	4165	4165	4165	0
104	20241016	190300	33992405	4165	4165	4165	4165	0
105	20241016	190200	33992405	4165	4165	4165	4165	0
106	20241016	190100	33992405	4165	4165	4165	4165	0
107	20241016	190000	33992405	4165	4165	4165	4165	0
108	20241016	185900	33992405	4165	4165	4165	4165	0
109	20241016	185800	33992405	4165	4165	4165	4165	0
110	20241016	185700	33992405	4165	4165	4165	4165	0
111	20241016	185600	33992405	4165	4165	4165	4165	0
112	20241016	185500	33992405	4165	4165	4165	4165	0
113	20241016	185400	33992405	4165	4165	4165	4165	0
114	20241016	185300	33992405	4165	4165	4165	4165	0
115	20241016	185200	33992405	4165	4165	4165	4165	0
116	20241016	185100	33992405	4165	4165	4165	4165	0
117	20241016	185000	33992405	4165	4165	4165	4165	0
118	20241016	184900	33992405	4165	4165	4165	4165	0
119	20241016	184800	33992405	4165	4165	4165	4165	0
120	20241016	184700	33992405	4165	4165	4165	4165	0
121	20241016	184600	33992405	4165	4165	4165	4165	0
122	20241016	184500	33992405	4165	4165	4165	4165	82
123	20241016	184400	33992405	4165	4165	4165	4165	0
124	20241016	184300	33992405	4165	4165	4165	4165	0
125	20241016	184200	33992405	4165	4165	4165	4165	0
126	20241016	184100	33992405	4165	4165	4165	4165	0
127	20241016	184000	33992405	4165	4165	4165	4165	0
128	20241016	183900	33992405	4165	4165	4165	4165	0
129	20241016	183800	33992405	4165	4165	4165	4165	0
130	20241016	183700	33992405	4165	4165	4165	4165	0
131	20241016	183600	33992405	4165	4165	4165	4165	0
132	20241016	183500	33992405	4165	4165	4165	4165	0
133	20241016	183400	33992405	4165	4165	4165	4165	0
134	20241016	183300	33992405	4165	4165	4165	4165	0
135	20241016	183200	33992405	4165	4165	4165	4165	0
136	20241016	183100	33992405	4165	4165	4165	4165	0
137	20241016	183000	33992405	4165	4165	4165	4165	0
138	20241016	182900	33992405	4165	4165	4165	4165	0
139	20241016	182800	33992405	4165	4165	4165	4165	0
140	20241016	182700	33992405	4165	4165	4165	4165	0
141	20241016	182600	33992405	4165	4165	4165	4165	0
142	20241016	182500	33992405	4165	4165	4165	4165	0
143	20241016	182400	33992405	4165	4165	4165	4165	0
144	20241016	182300	33992405	4165	4165	4165	4165	0
145	20241016	182200	33992405	4165	4165	4165	4165	0
146	20241016	182100	33992405	4165	4165	4165	4165	0
147	20241016	182000	33992405	4165	4165	4165	4165	0
148	20241016	181900	33992405	4165	4165	4165	4165	0
149	20241016	181800	33992405	4165	4165	4165	4165	0
150	20241016	181700	33992405	4165	4165	4165	4165	0
151	20241016	181600	33992405	4165	4165	4165	4165	0
152	20241016	181500	33992405	4165	4165	4165	4165	82
153	20241016	181400	33992405	4165	4165	4165	4165	0
154	20241016	181300	33992405	4165	4165	4165	4165	0
155	20241016	181200	33992405	4165	4165	4165	4165	0
156	20241016	181100	33992405	4165	4165	4165	4165	0
157	20241016	181000	33992405	4165	4165	4165	4165	0
158	20241016	180900	33992405	4165	4165	4165	4165	0
159	20241016	180800	33992405	4165	4165	4165	4165	0
160	20241016	180700	33992405	4165	4165	4165	4165	0
161	20241016	180600	33992405	4165	4165	4165	4165	0
162	20241016	180500	33992405	4165	4165	4165	4165	0
163	20241016	180400	33992405	4165	4165	4165	4165	0
164	20241016	180300	33992405	4165	4165	4165	4165	0
165	20241016	180200	33992405	4165	4165	4165	4165	0
166	20241016	180100	33992405	4165	4165	4165	4165	0
167	20241016	180000	33992405	4165	4165	4165	4165	0
168	20241016	175900	33992405	4165	4165	4165	4165	0
169	20241016	175800	33992405	4165	4165	4165	4165	0
170	20241016	175700	33992405	4165	4165	4165	4165	0
171	20241016	175600	33992405	4165	4165	4165	4165	0
172	20241016	175500	33992405	4165	4165	4165	4165	0
173	20241016	175400	33992405	4165	4165	4165	4165	0
174	20241016	175300	33992405	4165	4165	4165	4165	0
175	20241016	175200	33992405	4165	4165	4165	4165	0
176	20241016	175100	33992405	4165	4165	4165	4165	0
177	20241016	175000	33992405	4165	4165	4165	4165	0
178	20241016	174900	33992405	4165	4165	4165	4165	0
179	20241016	174800	33992405	4165	4165	4165	4165	0
180	20241016	174700	33992405	4165	4165	4165	4165	0
181	20241016	174600	33992405	4165	4165	4165	4165	0
182	20241016	174500	33992405	4165	4165	4165	4165	82
183	20241016	174400	33992405	4165	4165	4165	4165	0
184	20241016	174300	33992405	4165	4165	4165	4165	0
185	20241016	174200	33992405	4165	4165	4165	4165	0
186	20241016	174100	33992405	4165	4165	4165	4165	0
187	20241016	174000	33992405	4165	4165	4165	4165	0
188	20241016	173900	33992405	4165	4165	4165	4165	0
189	20241016	173800	33992405	4165	4165	4165	4165	0
190	20241016	173700	33992405	4165	4165	4165	4165	0
191	20241016	173600	33992405	4165	4165	4165	4165	0
192	20241016	173500	33992405	4165	4165	4165	4165	0
193	20241016	173400	33992405	4165	4165	4165	4165	0
194	20241016	173300	33992405	4165	4165	4165	4165	0
195	20241016	173200	33992405	4165	4165	4165	4165	0
196	20241016	173100	33992405	4165	4165	4165	4165	0
197	20241016	173000	33992405	4165	4165	4165	4165	0
198	20241016	172900	33992405	4165	4165	4165	4165	0
199	20241016	172800	33992405	4165	4165	4165	4165	0
200	20241016	172700	33992405	4165	4165	4165	4165	0
201	20241016	172600	33992405	4165	4165	4165	4165	0
202	20241016	172500	33992405	4165	4165	4165	4165	0
203	20241016	172400	33992405	4165	4165	4165	4165	0
204	20241016	172300	33992405	4165	4165	4165	4165	0
205	20241016	172200	33992405	4165	4165	4165	4165	0
206	20241016	172100	33992405	4165	4165	4165	4165	0
207	20241016	172000	33992405	4165	4165	4165	4165	0
208	20241016	171900	33992405	4165	4165	4165	4165	0
209	20241016	171800	33992405	4165	4165	4165	4165	0
210	20241016	171700	33992405	4165	4165	4165	4165	0
211	20241016	171600	33992405	4165	4165	4165	4165	0
212	20241016	171500	33992405	4165	4165	4165	4165	82
213	20241016	171400	33992405	4165	4165	4165	4165	0
214	20241016	171300	33992405	4165	4165	4165	4165	0
215	20241016	171200	33992405	4165	4165	4165	4165	0
216	20241016	171100	33992405	4165	4165	4165	4165	0
217	20241016	171000	33992405	4165	4165	4165	4165	0
218	20241016	170900	33992405	4165	4165	4165	4165	0
219	20241016	170800	33992405	4165	4165	4165	4165	0
220	20241016	170700	33992405	4165	4165	4165	4165	0
221	20241016	170600	33992405	4165	4165	4165	4165	0
222	20241016	170500	33992405	4165	4165	4165	4165	0
223	20241016	170400	33992405	4165	4165	4165	4165	0
224	20241016	170300	33992405	4165	4165	4165	4165	0
225	20241016	170200	33992405	4165	4165	4165	4165	0
226	20241016	170100	33992405	4165	4165	4165	4165	0
227	20241016	170000	33992405	4165	4165	4165	4165	0
228	20241016	165900	33992405	4165	4165	4165	4165	0
229	20241016	165800	33992405	4165	4165	4165	4165	0
230	20241016	165700	33992405	4165	4165	4165	4165	0
231	20241016	165600	33992405	4165	4165	4165	4165	0
232	20241016	165500	33992405	4165	4165	4165	4165	0
233	20241016	165400	33992405	4165	4165	4165	4165	0
234	20241016	165300	33992405	4165	4165	4165	4165	0
235	20241016	165200	33992405	4165	4165	4165	4165	0
236	20241016	165100	33992405	4165	4165	4165	4165	0
237	20241016	165000	33992405	4165	4165	4165	4165	0
238	20241016	164900	33992405	4165	4165	4165	4165	0
239	20241016	164800	33992405	4165	4165	4165	4165	0
240	20241016	164700	33992405	4165	4165	4165	4165	0
241	20241016	164600	33992405	4165	4165	4165	4165	0
242	20241016	164500	33992405	4165	4165	4165	4165	82
243	20241016	164400	33992405	4165	4165	4165	4165	0
244	20241016	164300	33992405	4165	4165	4165	4165	0
245	20241016	164200	33992405	4165	4165	4165	4165	0
246	20241016	164100	33992405	4165	4165	4165	4165	0
247	20241016	164000	33992405	4165	4165	4165	4165	0
248	20241016	163900	33992405	4165	4165	4165	4165	0
249	20241016	163800	33992405	4165	4165	4165	4165	0
250	20241016	163700	33992405	4165	4165	4165	4165	0
251	20241016	163600	33992405	4165	4165	4165	4165	0
252	20241016	163500	33992405	4165	4165	4165	4165	0
253	20241016	163400	33992405	4165	4165	4165	4165	0
254	20241016	163300	33992405	4165	4165	4165	4165	0
255	20241016	163200	33992405	4165	4165	4165	4165	0
256	20241016	163100	33992405	4165	4165	4165	4165	0
257	20241016	163000	33992405	4165	4165	4165	4165	0
258	20241016	162900	33992405	4165	4165	4165	4165	0
259	20241016	162800	33992405	4165	4165	4165	4165	0
260	20241016	162700	33992405	4165	4165	4165	4165	0
261	20241016	162600	33992405	4165	4165	4165	4165	0
262	20241016	162500	33992405	4165	4165	4165	4165	0
263	20241016	162400	33992405	4165	4165	4165	4165	0
264	20241016	162300	33992405	4165	4165	4165	4165	0
265	20241016	162200	33992405	4165	4165	4165	4165	0
266	20241016	162100	33992405	4165	4165	4165	4165	0
267	20241016	162000	33992405	4165	4165	4165	4165	0
268	20241016	161900	33992405	4165	4165	4165	4165	0
269	20241016	161800	33992405	4165	4165	4165	4165	0
270	20241016	161700	33992405	4165	4165	4165	4165	0
271	20241016	161600	33992405	4165	4165	4165	4165	0
272	20241016	161500	33992405	4165	4165	4165	4165	82
273	20241016	161400	33992405	4165	4165	4165	4165	0
274	20241016	161300	33992405	4165	4165	4165	4165	0
275	20241016	161200	33992405	4165	4165	4165	4165	0
276	20241016	161100	33992405	4165	4165	4165	4165	0
277	20241016	161000	33992405	4165	4165	4165	4165	0
278	20241016	160900	33992405	4165	4165	4165	4165	0
279	20241016	160800	33992405	4165	4165	4165	4165	0
280	20241016	160700	33992405	4165	4165	4165	4165	0
281	20241016	160600	33992405	4165	4165	4165	4165	0
282	20241016	160500	33992405	4165	4165	4165	4165	0
283	20241016	160400	33992405	4165	4165	4165	4165	0
284	20241016	160300	33992405	4165	4165	4165	4165	0
285	20241016	160200	33992405	4165	4165	4165	4165	0
286	20241016	160100	33992405	4165	4165	4165	4165	0
287	20241016	160000	33992405	4165	4165	4165	4165	0
288	20241016	155900	33992405	4165	4165	4165	4165	0
289	20241016	155800	33992405	4165	4165	4165	4165	0
290	20241016	155700	33992405	4165	4165	4165	4165	0
291	20241016	155600	33992405	4165	4165	4165	4165	0
292	20241016	155500	33992405	4165	4165	4165	4165	0
293	20241016	155400	33992405	4165	4165	4165	4165	0
294	20241016	155300	33992405	4165	4165	4165	4165	0
295	20241016	155200	33992405	4165	4165	4165	4165	0
296	20241016	155100	33992405	4165	4165	4165	4165	0
297	20241016	155000	33992405	4165	4165	4165	4165	0
298	20241016	154900	33992405	4165	4165	4165	4165	0
299	20241016	154800	33992405	4165	4165	4165	4165	0
300	20241016	154700	33992405	4165	4165	4165	4165	0
301	20241016	154600	33992405	4165	4165	4165	4165	0
302	20241016	154500	33992405	4165	4165	4165	4165	82
303	20241016	154400	33992405	4165	4165	4165	4165	0
304	20241016	154300	33992405	4165	4165	4165	4165	0
305	20241016	154200	33992405	4165	4165	4165	4165	0
306	20241016	154100	33992405	4165	4165	4165	4165	0
307	20241016	154000	33992405	4165	4165	4165	4165	0
308	20241016	153900	33992405	4165	4165	4165	4165	0
309	20241016	153800	33992405	4165	4165	4165	4165	0
310	20241016	153700	33992405	4165	4165	4165	4165	0
311	20241016	153600	33992405	4165	4165	4165	4165	0
312	20241016	153500	33992405	4165	4165	4165	4165	0
313	20241016	153400	33992405	4165	4165	4165	4165	0
314	20241016	153300	33992405	4165	4165	4165	4165	0
315	20241016	153200	33992405	4165	4165	4165	4165	0
316	20241016	153100	33992405	4165	4165	4165	4165	0
317	20241016	153000	33992405	4165	4165	4165	4165	82
318	20241016	152900	33650875	4185	4185	4185	4185	0
319	20241016	152800	33650875	4185	4185	4185	4185	0
320	20241016	152700	33650875	4185	4185	4185	4185	0
321	20241016	152600	33650875	4185	4185	4185	4185	0
322	20241016	152500	33650875	4185	4185	4185	4185	0
323	20241016	152400	33650875	4185	4185	4185	4185	0
324	20241016	152300	33650875	4185	4185	4185	4185	0
325	20241016	152200	33650875	4185	4185	4185	4185	0
326	20241016	152100	33650875	4185	4185	4185	4185	0
327	20241016	152000	33650875	4185	4185	4185	4185	0
328	20241016	151900	33650875	4185	4185	4185	4185	0
329	20241016	151800	33650875	4185	4185	4185	4185	0
330	20241016	151700	33650875	4185	4185	4185	4185	0
331	20241016	151600	33650875	4185	4185	4185	4185	0
332	20241016	151500	33650875	4185	4185	4185	4185	0
333	20241016	151400	33650875	4185	4185	4185	4185	0
334	20241016	151300	33650875	4185	4185	4185	4185	0
335	20241016	151200	33650875	4185	4185	4185	4185	0
336	20241016	151100	33650875	4185	4185	4185	4185	0
337	20241016	151000	33650875	4185	4185	4185	4185	0
338	20241016	150900	33650875	4185	4185	4185	4185	0
339	20241016	150800	33650875	4185	4185	4185	4185	0
340	20241016	150700	33650875	4185	4185	4185	4185	0
341	20241016	150600	33650875	4185	4185	4185	4185	0
342	20241016	150500	33650875	4185	4185	4185	4185	0
343	20241016	150400	33650875	4185	4185	4185	4185	0
344	20241016	150300	33650875	4185	4185	4185	4185	0
345	20241016	150200	33650875	4185	4185	4185	4185	0
346	20241016	150100	33650875	4185	4185	4185	4185	0
347	20241016	150000	33650875	4185	4185	4185	4185	0
348	20241016	145900	33650875	4185	4185	4185	4185	20
349	20241016	145800	33567175	4170	4170	4170	4170	24
350	20241016	145700	33467095	4175	4175	4175	4175	6
351	20241016	145600	33442045	4175	4175	4175	4175	0
352	20241016	145500	33442045	4175	4175	4175	4175	0
353	20241016	145400	33442045	4175	4175	4175	4175	5
354	20241016	145300	33421170	4180	4180	4180	4180	0
355	20241016	145200	33421170	4180	4180	4180	4180	5
356	20241016	145100	33400270	4165	4165	4165	4165	0
357	20241016	145000	33400270	4165	4165	4165	4165	0
358	20241016	144900	33400270	4165	4165	4165	4165	0
359	20241016	144800	33400270	4165	4165	4165	4165	0
360	20241016	144700	33400270	4165	4165	4165	4165	0
361	20241016	144600	33400270	4165	4165	4165	4165	0
362	20241016	144500	33400270	4165	4165	4165	4165	0
363	20241016	144400	33400270	4165	4165	4165	4165	0
364	20241016	144300	33400270	4165	4165	4165	4165	0
365	20241016	144200	33400270	4165	4165	4165	4165	0
366	20241016	144100	33400270	4165	4165	4165	4165	0
367	20241016	144000	33400270	4165	4165	4165	4165	0
368	20241016	143900	33400270	4165	4165	4165	4165	0
369	20241016	143800	33400270	4165	4165	4165	4165	0
370	20241016	143700	33400270	4165	4165	4165	4165	0
371	20241016	143600	33400270	4165	4165	4165	4165	0
372	20241016	143500	33400270	4165	4165	4165	4165	0
373	20241016	143400	33400270	4165	4165	4165	4165	0
374	20241016	143300	33400270	4165	4165	4165	4165	0
375	20241016	143200	33400270	4165	4165	4165	4165	0
376	20241016	143100	33400270	4165	4165	4165	4165	0
377	20241016	143000	33400270	4165	4165	4165	4165	0
378	20241016	142900	33400270	4165	4165	4165	4165	0
379	20241016	142800	33400270	4165	4165	4165	4165	0
380	20241016	142700	33400270	4165	4165	4165	4165	0
381	20241016	142600	33400270	4165	4165	4165	4165	0
382	20241016	142500	33400270	4165	4165	4165	4165	0
383	20241016	142400	33400270	4165	4165	4165	4165	0
384	20241016	142300	33400270	4165	4165	4165	4165	0
385	20241016	142200	33400270	4165	4165	4165	4165	0
386	20241016	142100	33400270	4165	4165	4165	4165	0
387	20241016	142000	33400270	4165	4165	4165	4165	0
388	20241016	141900	33400270	4165	4165	4165	4165	0
389	20241016	141800	33400270	4165	4165	4165	4165	0
390	20241016	141700	33400270	4165	4165	4165	4165	52
391	20241016	141600	33183690	4165	4165	4165	4165	0
392	20241016	141500	33183690	4165	4165	4165	4165	0
393	20241016	141400	33183690	4165	4165	4165	4165	0
394	20241016	141300	33183690	4165	4165	4165	4165	61
395	20241016	141200	32929625	4165	4165	4165	4165	0
396	20241016	141100	32929625	4165	4165	4165	4165	0
397	20241016	141000	32929625	4165	4165	4165	4165	0
398	20241016	140900	32929625	4165	4165	4165	4165	0
399	20241016	140800	32929625	4165	4165	4165	4165	0
400	20241016	140700	32929625	4165	4165	4165	4165	34
401	20241016	140600	32788015	4175	4175	4175	4175	0
402	20241016	140500	32788015	4175	4180	4180	4175	5
403	20241016	140400	32767130	4190	4190	4190	4190	0
404	20241016	140300	32767130	4190	4190	4190	4190	0
405	20241016	140200	32767130	4190	4190	4190	4190	0
406	20241016	140100	32767130	4190	4190	4190	4190	0
407	20241016	140000	32767130	4190	4190	4190	4190	0
408	20241016	135900	32767130	4190	4190	4190	4190	0
409	20241016	135800	32767130	4190	4190	4190	4190	0
410	20241016	135700	32767130	4190	4190	4190	4190	0
411	20241016	135600	32767130	4190	4190	4190	4190	0
412	20241016	135500	32767130	4190	4190	4190	4190	0
413	20241016	135400	32767130	4190	4190	4190	4190	61
414	20241016	135300	32511540	4195	4195	4195	4195	0
415	20241016	135200	32511540	4195	4195	4195	4195	0
416	20241016	135100	32511540	4195	4195	4195	4195	0
417	20241016	135000	32511540	4195	4195	4195	4195	0
418	20241016	134900	32511540	4195	4195	4195	4195	0
419	20241016	134800	32511540	4195	4195	4195	4195	0
420	20241016	134700	32511540	4195	4195	4195	4195	0
421	20241016	134600	32511540	4195	4195	4195	4195	0
422	20241016	134500	32511540	4195	4195	4195	4195	0
423	20241016	134400	32511540	4195	4195	4195	4195	0
424	20241016	134300	32511540	4195	4195	4195	4195	0
425	20241016	134200	32511540	4195	4195	4195	4195	70
426	20241016	134100	32217890	4195	4195	4195	4195	49
427	20241016	134000	32012335	4195	4195	4195	4195	38
428	20241016	133900	31852925	4195	4195	4195	4195	43
429	20241016	133800	31672540	4165	4165	4165	4165	0
430	20241016	133700	31672540	4165	4165	4165	4165	0
431	20241016	133600	31672540	4165	4165	4165	4165	17
432	20241016	133500	31601735	4165	4165	4165	4165	0
433	20241016	133400	31601735	4165	4165	4165	4165	0
434	20241016	133300	31601735	4165	4165	4165	4165	0
435	20241016	133200	31601735	4165	4165	4165	4165	0
436	20241016	133100	31601735	4165	4170	4170	4165	185
437	20241016	133000	30831170	4165	4165	4165	4165	0
438	20241016	132900	30831170	4165	4165	4165	4165	0
439	20241016	132800	30831170	4165	4190	4190	4165	7
440	20241016	132700	30801945	4195	4195	4195	4195	0
441	20241016	132600	30801945	4195	4195	4195	4195	0
442	20241016	132500	30801945	4195	4195	4195	4195	1
443	20241016	132400	30797750	4200	4200	4200	4200	4
444	20241016	132300	30780950	4200	4200	4200	4200	0
445	20241016	132200	30780950	4200	4200	4200	4200	0
446	20241016	132100	30780950	4200	4200	4205	4170	4
447	20241016	132000	30764175	4170	4170	4170	4170	0
448	20241016	131900	30764175	4170	4170	4170	4170	0
449	20241016	131800	30764175	4170	4170	4170	4170	0
450	20241016	131700	30764175	4170	4170	4170	4170	102
451	20241016	131600	30338835	4195	4195	4195	4195	0
452	20241016	131500	30338835	4195	4195	4195	4195	1
453	20241016	131400	30334640	4200	4200	4200	4200	0
454	20241016	131300	30334640	4200	4200	4200	4200	0
455	20241016	131200	30334640	4200	4200	4200	4200	0
456	20241016	131100	30334640	4200	4200	4200	4200	0
457	20241016	131000	30334640	4200	4200	4200	4200	771
458	20241016	130900	27096440	4195	4195	4195	4195	0
459	20241016	130800	27096440	4195	4195	4195	4195	200
460	20241016	130700	26257440	4195	4195	4195	4195	0
461	20241016	130600	26257440	4195	4195	4195	4195	0
462	20241016	130500	26257440	4195	4195	4195	4195	0
463	20241016	130400	26257440	4195	4195	4195	4195	0
464	20241016	130300	26257440	4195	4195	4195	4195	0
465	20241016	130200	26257440	4195	4195	4195	4195	0
466	20241016	130100	26257440	4195	4195	4195	4195	0
467	20241016	130000	26257440	4195	4195	4195	4195	0
468	20241016	125900	26257440	4195	4195	4195	4195	0
469	20241016	125800	26257440	4195	4195	4195	4195	0
470	20241016	125700	26257440	4195	4195	4195	4195	0
471	20241016	125600	26257440	4195	4195	4195	4195	0
472	20241016	125500	26257440	4195	4195	4195	4195	0
473	20241016	125400	26257440	4195	4195	4195	4195	0
474	20241016	125300	26257440	4195	4195	4195	4195	1
475	20241016	125200	26253245	4200	4200	4200	4200	0
476	20241016	125100	26253245	4200	4200	4200	4200	0
477	20241016	125000	26253245	4200	4200	4200	4200	0
478	20241016	124900	26253245	4200	4200	4200	4200	0
479	20241016	124800	26253245	4200	4200	4200	4200	0
480	20241016	124700	26253245	4200	4200	4200	4200	0
481	20241016	124600	26253245	4200	4200	4200	4200	0
482	20241016	124500	26253245	4200	4200	4200	4200	0
483	20241016	124400	26253245	4200	4200	4200	4200	100
484	20241016	124300	25833245	4200	4200	4200	4200	0
485	20241016	124200	25833245	4200	4200	4200	4200	0
486	20241016	124100	25833245	4200	4200	4200	4200	0
487	20241016	124000	25833245	4200	4200	4200	4200	0
488	20241016	123900	25833245	4200	4200	4200	4200	0
489	20241016	123800	25833245	4200	4200	4200	4200	0
490	20241016	123700	25833245	4200	4200	4200	4200	0
491	20241016	123600	25833245	4200	4200	4200	4200	5
492	20241016	123500	25812245	4200	4200	4200	4200	33
493	20241016	123400	25673645	4200	4165	4200	4165	5
494	20241016	123300	25652785	4200	4200	4200	4200	0
495	20241016	123200	25652785	4200	4200	4200	4200	0
496	20241016	123100	25652785	4200	4200	4200	4200	0
497	20241016	123000	25652785	4200	4190	4200	4190	100
498	20241016	122900	25233410	4190	4180	4190	4180	210
499	20241016	122800	24355500	4180	4180	4180	4180	0
500	20241016	122700	24355500	4180	4180	4180	4180	0
501	20241016	122600	24355500	4180	4180	4180	4180	0
502	20241016	122500	24355500	4180	4180	4180	4180	0
503	20241016	122400	24355500	4180	4180	4180	4180	0
504	20241016	122300	24355500	4180	4180	4180	4180	0
505	20241016	122200	24355500	4180	4180	4180	4180	0
506	20241016	122100	24355500	4180	4180	4180	4180	0
507	20241016	122000	24355500	4180	4180	4180	4180	0
508	20241016	121900	24355500	4180	4180	4180	4180	0
509	20241016	121800	24355500	4180	4180	4180	4180	0
510	20241016	121700	24355500	4180	4180	4180	4180	0
511	20241016	121600	24355500	4180	4180	4180	4180	0
512	20241016	121500	24355500	4180	4180	4180	4180	0
513	20241016	121400	24355500	4180	4180	4180	4180	0
514	20241016	121300	24355500	4180	4180	4180	4180	0
515	20241016	121200	24355500	4180	4180	4180	4180	1
516	20241016	121100	24351320	4150	4150	4150	4150	0
517	20241016	121000	24351320	4150	4150	4150	4150	0
518	20241016	120900	24351320	4150	4150	4150	4150	0
519	20241016	120800	24351320	4150	4150	4150	4150	203
520	20241016	120700	23508870	4150	4150	4150	4150	7
521	20241016	120600	23479820	4150	4150	4150	4150	0
522	20241016	120500	23479820	4150	4150	4150	4150	0
523	20241016	120400	23479820	4150	4150	4150	4150	0
524	20241016	120300	23479820	4150	4150	4150	4150	0
525	20241016	120200	23479820	4150	4150	4150	4150	0
526	20241016	120100	23479820	4150	4150	4150	4150	0
527	20241016	120000	23479820	4150	4150	4150	4150	0
528	20241016	115900	23479820	4150	4150	4150	4150	0
529	20241016	115800	23479820	4150	4150	4150	4150	0
530	20241016	115700	23479820	4150	4150	4150	4150	0
531	20241016	115600	23479820	4150	4150	4150	4150	0
532	20241016	115500	23479820	4150	4150	4150	4150	0
533	20241016	115400	23479820	4150	4150	4150	4150	0
534	20241016	115300	23479820	4150	4150	4150	4150	0
535	20241016	115200	23479820	4150	4150	4150	4150	5
536	20241016	115100	23459070	4150	4150	4150	4150	0
537	20241016	115000	23459070	4150	4150	4150	4150	0
538	20241016	114900	23459070	4150	4150	4150	4150	0
539	20241016	114800	23459070	4150	4150	4150	4150	0
540	20241016	114700	23459070	4150	4150	4150	4150	0
541	20241016	114600	23459070	4150	4150	4150	4150	0
542	20241016	114500	23459070	4150	4150	4150	4150	0
543	20241016	114400	23459070	4150	4150	4150	4150	0
544	20241016	114300	23459070	4150	4150	4150	4150	0
545	20241016	114200	23459070	4150	4150	4150	4150	0
546	20241016	114100	23459070	4150	4150	4150	4150	0
547	20241016	114000	23459070	4150	4150	4150	4150	0
548	20241016	113900	23459070	4150	4150	4150	4150	259
549	20241016	113800	22384220	4150	4150	4150	4150	270
550	20241016	113700	21263720	4150	4150	4150	4150	225
551	20241016	113600	20329970	4150	4150	4150	4150	0
552	20241016	113500	20329970	4150	4150	4150	4150	0
553	20241016	113400	20329970	4150	4150	4150	4150	0
554	20241016	113300	20329970	4150	4150	4150	4150	3
555	20241016	113200	20317520	4150	4150	4150	4150	0
556	20241016	113100	20317520	4150	4150	4150	4150	0
557	20241016	113000	20317520	4150	4180	4180	4150	502
558	20241016	112900	18234190	4150	4150	4150	4150	0
559	20241016	112800	18234190	4150	4150	4150	4150	0
560	20241016	112700	18234190	4150	4150	4150	4150	0
561	20241016	112600	18234190	4150	4150	4150	4150	0
562	20241016	112500	18234190	4150	4150	4150	4150	0
563	20241016	112400	18234190	4150	4150	4150	4150	470
564	20241016	112300	16283690	4150	4150	4150	4150	60
565	20241016	112200	16034690	4150	4150	4150	4150	0
566	20241016	112100	16034690	4150	4150	4150	4150	0
567	20241016	112000	16034690	4150	4150	4150	4150	0
568	20241016	111900	16034690	4150	4150	4150	4150	0
569	20241016	111800	16034690	4150	4145	4150	4145	366
570	20241016	111700	14515795	4145	4145	4145	4145	0
571	20241016	111600	14515795	4145	4145	4145	4145	1
572	20241016	111500	14511650	4140	4140	4140	4140	20
573	20241016	111400	14428850	4140	4140	4140	4140	0
574	20241016	111300	14428850	4140	4140	4140	4140	0
575	20241016	111200	14428850	4140	4140	4140	4140	0
576	20241016	111100	14428850	4140	4140	4140	4140	0
577	20241016	111000	14428850	4140	4140	4140	4140	0
578	20241016	110900	14428850	4140	4140	4140	4140	0
579	20241016	110800	14428850	4140	4140	4140	4140	100
580	20241016	110700	14014850	4145	4145	4145	4145	0
581	20241016	110600	14014850	4145	4145	4145	4145	0
582	20241016	110500	14014850	4145	4145	4145	4145	1
583	20241016	110400	14010705	4145	4145	4145	4145	0
584	20241016	110300	14010705	4145	4140	4145	4140	1200
585	20241016	110200	9038205	4145	4145	4145	4145	0
586	20241016	110100	9038205	4145	4145	4145	4145	0
587	20241016	110000	9038205	4145	4145	4145	4145	0
588	20241016	105900	9038205	4145	4145	4145	4145	0
589	20241016	105800	9038205	4145	4145	4145	4145	0
590	20241016	105700	9038205	4145	4145	4145	4145	0
591	20241016	105600	9038205	4145	4145	4145	4145	0
592	20241016	105500	9038205	4145	4145	4145	4145	0
593	20241016	105400	9038205	4145	4145	4145	4145	0
594	20241016	105300	9038205	4145	4145	4145	4145	0
595	20241016	105200	9038205	4145	4145	4145	4145	0
596	20241016	105100	9038205	4145	4145	4145	4145	0
597	20241016	105000	9038205	4145	4145	4145	4145	0
598	20241016	104900	9038205	4145	4145	4145	4145	0
599	20241016	104800	9038205	4145	4145	4145	4145	0
600	20241016	104700	9038205	4145	4145	4145	4145	0
601	20241016	104600	9038205	4145	4145	4145	4145	0
602	20241016	104500	9038205	4145	4145	4145	4145	0
603	20241016	104400	9038205	4145	4145	4145	4145	0
604	20241016	104300	9038205	4145	4145	4145	4145	0
605	20241016	104200	9038205	4145	4145	4145	4145	0
606	20241016	104100	9038205	4145	4145	4145	4145	0
607	20241016	104000	9038205	4145	4145	4145	4145	0
608	20241016	103900	9038205	4145	4145	4145	4145	0
609	20241016	103800	9038205	4145	4145	4145	4145	50
610	20241016	103700	8830955	4145	4145	4145	4145	0
611	20241016	103600	8830955	4145	4145	4145	4145	0
612	20241016	103500	8830955	4145	4145	4145	4145	0
613	20241016	103400	8830955	4145	4145	4145	4145	0
614	20241016	103300	8830955	4145	4145	4145	4145	0
615	20241016	103200	8830955	4145	4145	4145	4145	0
616	20241016	103100	8830955	4145	4145	4145	4145	0
617	20241016	103000	8830955	4145	4145	4145	4145	0
618	20241016	102900	8830955	4145	4145	4145	4145	0
619	20241016	102800	8830955	4145	4145	4145	4145	2
620	20241016	102700	8822665	4140	4140	4140	4140	0
621	20241016	102600	8822665	4140	4140	4140	4140	0
622	20241016	102500	8822665	4140	4140	4140	4140	0
623	20241016	102400	8822665	4140	4140	4140	4140	17
624	20241016	102300	8752285	4140	4140	4140	4140	0
625	20241016	102200	8752285	4140	4140	4140	4140	0
626	20241016	102100	8752285	4140	4140	4140	4140	0
627	20241016	102000	8752285	4140	4140	4140	4140	0
628	20241016	101900	8752285	4140	4140	4140	4140	0
629	20241016	101800	8752285	4140	4140	4140	4140	12
630	20241016	101700	8702605	4140	4140	4140	4140	0
631	20241016	101600	8702605	4140	4140	4140	4140	0
632	20241016	101500	8702605	4140	4140	4140	4140	0
633	20241016	101400	8702605	4140	4140	4140	4140	0
634	20241016	101300	8702605	4140	4140	4140	4140	88
635	20241016	101200	8338285	4145	4145	4145	4145	0
636	20241016	101100	8338285	4145	4145	4145	4145	0
637	20241016	101000	8338285	4145	4145	4145	4145	0
638	20241016	100900	8338285	4145	4145	4145	4145	50
639	20241016	100800	8131035	4145	4145	4145	4145	0
640	20241016	100700	8131035	4145	4145	4145	4145	26
641	20241016	100600	8023265	4145	4145	4145	4145	0
642	20241016	100500	8023265	4145	4145	4145	4145	2
643	20241016	100400	8014975	4145	4145	4145	4145	0
644	20241016	100300	8014975	4145	4145	4145	4145	10
645	20241016	100200	7973525	4145	4145	4145	4145	0
646	20241016	100100	7973525	4145	4145	4145	4145	0
647	20241016	100000	7973525	4145	4145	4145	4145	0
648	20241016	095900	7973525	4145	4145	4145	4145	85
649	20241016	095800	7621200	4145	4145	4145	4145	0
650	20241016	095700	7621200	4145	4145	4145	4145	0
651	20241016	095600	7621200	4145	4145	4145	4145	0
652	20241016	095500	7621200	4145	4145	4145	4145	0
653	20241016	095400	7621200	4145	4145	4145	4145	0
654	20241016	095300	7621200	4145	4145	4145	4145	44
655	20241016	095200	7438820	4145	4145	4145	4145	0
656	20241016	095100	7438820	4145	4145	4145	4145	4
657	20241016	095000	7422240	4140	4140	4140	4140	0
658	20241016	094900	7422240	4140	4140	4140	4140	0
659	20241016	094800	7422240	4140	4140	4140	4140	0
660	20241016	094700	7422240	4140	4140	4140	4140	0
661	20241016	094600	7422240	4140	4140	4140	4140	13
662	20241016	094500	7368420	4145	4145	4145	4145	0
663	20241016	094400	7368420	4145	4145	4145	4145	50
664	20241016	094300	7161170	4145	4145	4145	4145	0
665	20241016	094200	7161170	4145	4145	4145	4145	0
666	20241016	094100	7161170	4145	4145	4145	4145	2
667	20241016	094000	7152880	4140	4140	4140	4140	0
668	20241016	093900	7152880	4140	4140	4140	4140	0
669	20241016	093800	7152880	4140	4140	4140	4140	0
670	20241016	093700	7152880	4140	4145	4145	4140	2
671	20241016	093600	7144595	4140	4140	4140	4140	0
672	20241016	093500	7144595	4140	4140	4140	4140	0
673	20241016	093400	7144595	4140	4140	4140	4140	0
674	20241016	093300	7144595	4140	4140	4140	4140	0
675	20241016	093200	7144595	4140	4140	4140	4140	0
676	20241016	093100	7144595	4140	4140	4140	4140	0
677	20241016	093000	7144595	4140	4140	4140	4140	0
678	20241016	092900	7144595	4140	4140	4140	4140	0
679	20241016	092800	7144595	4140	4140	4140	4140	58
680	20241016	092700	6904475	4140	4140	4140	4140	21
681	20241016	092600	6817535	4140	4145	4145	4140	341
682	20241016	092500	5404145	4145	4145	4145	4145	320
683	20241016	092400	4077745	4150	4150	4150	4150	0
684	20241016	092300	4077745	4150	4150	4150	4150	65
685	20241016	092200	3807995	4145	4145	4145	4145	0
686	20241016	092100	3807995	4145	4145	4145	4145	0
687	20241016	092000	3807995	4145	4145	4145	4145	0
688	20241016	091900	3807995	4145	4145	4145	4145	2
689	20241016	091800	3799705	4145	4145	4145	4145	0
690	20241016	091700	3799705	4145	4145	4145	4145	0
691	20241016	091600	3799705	4145	4145	4145	4145	0
692	20241016	091500	3799705	4145	4145	4145	4145	0
693	20241016	091400	3799705	4145	4145	4145	4145	0
694	20241016	091300	3799705	4145	4145	4145	4145	0
695	20241016	091200	3799705	4145	4150	4150	4145	834
696	20241016	091100	340275	4145	4145	4145	4145	0
697	20241016	091000	340275	4145	4145	4145	4145	0
698	20241016	090900	340275	4145	4145	4145	4145	0
699	20241016	090800	340275	4145	4145	4145	4145	0
700	20241016	090700	340275	4145	4145	4145	4145	0
701	20241016	090600	340275	4145	4145	4145	4145	1
702	20241016	090500	336130	4145	4145	4145	4145	0
703	20241016	090400	336130	4145	4145	4145	4145	3
704	20241016	090300	323695	4145	4145	4145	4145	0
705	20241016	090200	323695	4145	4145	4145	4145	0
706	20241016	090100	323695	4145	4150	4150	4145	21
707	20241016	090000	236550	4150	4150	4150	4150	57