KissMeData/376980/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213000	71327780	4990	4990	4990	4990	215
3	20241015	212900	71327780	4990	4990	4990	4990	0
4	20241015	212800	71327780	4990	4990	4990	4990	0
5	20241015	212700	71327780	4990	4990	4990	4990	0
6	20241015	212600	71327780	4990	4990	4990	4990	0
7	20241015	212500	71327780	4990	4990	4990	4990	0
8	20241015	212400	71327780	4990	4990	4990	4990	0
9	20241015	212300	71327780	4990	4990	4990	4990	0
10	20241015	212200	71327780	4990	4990	4990	4990	0
11	20241015	212100	71327780	4990	4990	4990	4990	0
12	20241015	212000	71327780	4990	4990	4990	4990	0
13	20241015	211900	71327780	4990	4990	4990	4990	0
14	20241015	211800	71327780	4990	4990	4990	4990	0
15	20241015	211700	71327780	4990	4990	4990	4990	0
16	20241015	211600	71327780	4990	4990	4990	4990	0
17	20241015	211500	71327780	4990	4990	4990	4990	0
18	20241015	211400	71327780	4990	4990	4990	4990	0
19	20241015	211300	71327780	4990	4990	4990	4990	0
20	20241015	211200	71327780	4990	4990	4990	4990	0
21	20241015	211100	71327780	4990	4990	4990	4990	0
22	20241015	211000	71327780	4990	4990	4990	4990	0
23	20241015	210900	71327780	4990	4990	4990	4990	0
24	20241015	210800	71327780	4990	4990	4990	4990	0
25	20241015	210700	71327780	4990	4990	4990	4990	0
26	20241015	210600	71327780	4990	4990	4990	4990	0
27	20241015	210500	71327780	4990	4990	4990	4990	0
28	20241015	210400	71327780	4990	4990	4990	4990	0
29	20241015	210300	71327780	4990	4990	4990	4990	0
30	20241015	210200	71327780	4990	4990	4990	4990	0
31	20241015	210100	71327780	4990	4990	4990	4990	0
32	20241015	210000	71327780	4990	4990	4990	4990	215
33	20241015	205900	71327780	4990	4990	4990	4990	0
34	20241015	205800	71327780	4990	4990	4990	4990	0
35	20241015	205700	71327780	4990	4990	4990	4990	0
36	20241015	205600	71327780	4990	4990	4990	4990	0
37	20241015	205500	71327780	4990	4990	4990	4990	0
38	20241015	205400	71327780	4990	4990	4990	4990	0
39	20241015	205300	71327780	4990	4990	4990	4990	0
40	20241015	205200	71327780	4990	4990	4990	4990	0
41	20241015	205100	71327780	4990	4990	4990	4990	0
42	20241015	205000	71327780	4990	4990	4990	4990	0
43	20241015	204900	71327780	4990	4990	4990	4990	0
44	20241015	204800	71327780	4990	4990	4990	4990	0
45	20241015	204700	71327780	4990	4990	4990	4990	0
46	20241015	204600	71327780	4990	4990	4990	4990	0
47	20241015	204500	71327780	4990	4990	4990	4990	0
48	20241015	204400	71327780	4990	4990	4990	4990	0
49	20241015	204300	71327780	4990	4990	4990	4990	0
50	20241015	204200	71327780	4990	4990	4990	4990	0
51	20241015	204100	71327780	4990	4990	4990	4990	0
52	20241015	204000	71327780	4990	4990	4990	4990	0
53	20241015	203900	71327780	4990	4990	4990	4990	0
54	20241015	203800	71327780	4990	4990	4990	4990	0
55	20241015	203700	71327780	4990	4990	4990	4990	0
56	20241015	203600	71327780	4990	4990	4990	4990	0
57	20241015	203500	71327780	4990	4990	4990	4990	0
58	20241015	203400	71327780	4990	4990	4990	4990	0
59	20241015	203300	71327780	4990	4990	4990	4990	0
60	20241015	203200	71327780	4990	4990	4990	4990	0
61	20241015	203100	71327780	4990	4990	4990	4990	0
62	20241015	203000	71327780	4990	4990	4990	4990	215
63	20241015	202900	71327780	4990	4990	4990	4990	0
64	20241015	202800	71327780	4990	4990	4990	4990	0
65	20241015	202700	71327780	4990	4990	4990	4990	0
66	20241015	202600	71327780	4990	4990	4990	4990	0
67	20241015	202500	71327780	4990	4990	4990	4990	0
68	20241015	202400	71327780	4990	4990	4990	4990	0
69	20241015	202300	71327780	4990	4990	4990	4990	0
70	20241015	202200	71327780	4990	4990	4990	4990	0
71	20241015	202100	71327780	4990	4990	4990	4990	0
72	20241015	202000	71327780	4990	4990	4990	4990	0
73	20241015	201900	71327780	4990	4990	4990	4990	0
74	20241015	201800	71327780	4990	4990	4990	4990	0
75	20241015	201700	71327780	4990	4990	4990	4990	0
76	20241015	201600	71327780	4990	4990	4990	4990	0
77	20241015	201500	71327780	4990	4990	4990	4990	0
78	20241015	201400	71327780	4990	4990	4990	4990	0
79	20241015	201300	71327780	4990	4990	4990	4990	0
80	20241015	201200	71327780	4990	4990	4990	4990	0
81	20241015	201100	71327780	4990	4990	4990	4990	0
82	20241015	201000	71327780	4990	4990	4990	4990	0
83	20241015	200900	71327780	4990	4990	4990	4990	0
84	20241015	200800	71327780	4990	4990	4990	4990	0
85	20241015	200700	71327780	4990	4990	4990	4990	0
86	20241015	200600	71327780	4990	4990	4990	4990	0
87	20241015	200500	71327780	4990	4990	4990	4990	0
88	20241015	200400	71327780	4990	4990	4990	4990	0
89	20241015	200300	71327780	4990	4990	4990	4990	0
90	20241015	200200	71327780	4990	4990	4990	4990	0
91	20241015	200100	71327780	4990	4990	4990	4990	0
92	20241015	200000	71327780	4990	4990	4990	4990	215
93	20241015	195900	71327780	4990	4990	4990	4990	0
94	20241015	195800	71327780	4990	4990	4990	4990	0
95	20241015	195700	71327780	4990	4990	4990	4990	0
96	20241015	195600	71327780	4990	4990	4990	4990	0
97	20241015	195500	71327780	4990	4990	4990	4990	0
98	20241015	195400	71327780	4990	4990	4990	4990	0
99	20241015	195300	71327780	4990	4990	4990	4990	0
100	20241015	195200	71327780	4990	4990	4990	4990	0
101	20241015	195100	71327780	4990	4990	4990	4990	0
102	20241015	195000	71327780	4990	4990	4990	4990	0
103	20241015	194900	71327780	4990	4990	4990	4990	0
104	20241015	194800	71327780	4990	4990	4990	4990	0
105	20241015	194700	71327780	4990	4990	4990	4990	0
106	20241015	194600	71327780	4990	4990	4990	4990	0
107	20241015	194500	71327780	4990	4990	4990	4990	0
108	20241015	194400	71327780	4990	4990	4990	4990	0
109	20241015	194300	71327780	4990	4990	4990	4990	0
110	20241015	194200	71327780	4990	4990	4990	4990	0
111	20241015	194100	71327780	4990	4990	4990	4990	0
112	20241015	194000	71327780	4990	4990	4990	4990	0
113	20241015	193900	71327780	4990	4990	4990	4990	0
114	20241015	193800	71327780	4990	4990	4990	4990	0
115	20241015	193700	71327780	4990	4990	4990	4990	0
116	20241015	193600	71327780	4990	4990	4990	4990	0
117	20241015	193500	71327780	4990	4990	4990	4990	0
118	20241015	193400	71327780	4990	4990	4990	4990	0
119	20241015	193300	71327780	4990	4990	4990	4990	0
120	20241015	193200	71327780	4990	4990	4990	4990	0
121	20241015	193100	71327780	4990	4990	4990	4990	0
122	20241015	193000	71327780	4990	4990	4990	4990	215
123	20241015	192900	71327780	4990	4990	4990	4990	0
124	20241015	192800	71327780	4990	4990	4990	4990	0
125	20241015	192700	71327780	4990	4990	4990	4990	0
126	20241015	192600	71327780	4990	4990	4990	4990	0
127	20241015	192500	71327780	4990	4990	4990	4990	0
128	20241015	192400	71327780	4990	4990	4990	4990	0
129	20241015	192300	71327780	4990	4990	4990	4990	0
130	20241015	192200	71327780	4990	4990	4990	4990	0
131	20241015	192100	71327780	4990	4990	4990	4990	0
132	20241015	192000	71327780	4990	4990	4990	4990	0
133	20241015	191900	71327780	4990	4990	4990	4990	0
134	20241015	191800	71327780	4990	4990	4990	4990	0
135	20241015	191700	71327780	4990	4990	4990	4990	0
136	20241015	191600	71327780	4990	4990	4990	4990	0
137	20241015	191500	71327780	4990	4990	4990	4990	0
138	20241015	191400	71327780	4990	4990	4990	4990	0
139	20241015	191300	71327780	4990	4990	4990	4990	0
140	20241015	191200	71327780	4990	4990	4990	4990	0
141	20241015	191100	71327780	4990	4990	4990	4990	0
142	20241015	191000	71327780	4990	4990	4990	4990	0
143	20241015	190900	71327780	4990	4990	4990	4990	0
144	20241015	190800	71327780	4990	4990	4990	4990	0
145	20241015	190700	71327780	4990	4990	4990	4990	0
146	20241015	190600	71327780	4990	4990	4990	4990	0
147	20241015	190500	71327780	4990	4990	4990	4990	0
148	20241015	190400	71327780	4990	4990	4990	4990	0
149	20241015	190300	71327780	4990	4990	4990	4990	0
150	20241015	190200	71327780	4990	4990	4990	4990	0
151	20241015	190100	71327780	4990	4990	4990	4990	0
152	20241015	190000	71327780	4990	4990	4990	4990	215
153	20241015	185900	71327780	4990	4990	4990	4990	0
154	20241015	185800	71327780	4990	4990	4990	4990	0
155	20241015	185700	71327780	4990	4990	4990	4990	0
156	20241015	185600	71327780	4990	4990	4990	4990	0
157	20241015	185500	71327780	4990	4990	4990	4990	0
158	20241015	185400	71327780	4990	4990	4990	4990	0
159	20241015	185300	71327780	4990	4990	4990	4990	0
160	20241015	185200	71327780	4990	4990	4990	4990	0
161	20241015	185100	71327780	4990	4990	4990	4990	0
162	20241015	185000	71327780	4990	4990	4990	4990	0
163	20241015	184900	71327780	4990	4990	4990	4990	0
164	20241015	184800	71327780	4990	4990	4990	4990	0
165	20241015	184700	71327780	4990	4990	4990	4990	0
166	20241015	184600	71327780	4990	4990	4990	4990	0
167	20241015	184500	71327780	4990	4990	4990	4990	0
168	20241015	184400	71327780	4990	4990	4990	4990	0
169	20241015	184300	71327780	4990	4990	4990	4990	0
170	20241015	184200	71327780	4990	4990	4990	4990	0
171	20241015	184100	71327780	4990	4990	4990	4990	0
172	20241015	184000	71327780	4990	4990	4990	4990	0
173	20241015	183900	71327780	4990	4990	4990	4990	0
174	20241015	183800	71327780	4990	4990	4990	4990	0
175	20241015	183700	71327780	4990	4990	4990	4990	0
176	20241015	183600	71327780	4990	4990	4990	4990	0
177	20241015	183500	71327780	4990	4990	4990	4990	0
178	20241015	183400	71327780	4990	4990	4990	4990	0
179	20241015	183300	71327780	4990	4990	4990	4990	0
180	20241015	183200	71327780	4990	4990	4990	4990	0
181	20241015	183100	71327780	4990	4990	4990	4990	0
182	20241015	183000	71327780	4990	4990	4990	4990	215
183	20241015	182900	71327780	4990	4990	4990	4990	0
184	20241015	182800	71327780	4990	4990	4990	4990	0
185	20241015	182700	71327780	4990	4990	4990	4990	0
186	20241015	182600	71327780	4990	4990	4990	4990	0
187	20241015	182500	71327780	4990	4990	4990	4990	0
188	20241015	182400	71327780	4990	4990	4990	4990	0
189	20241015	182300	71327780	4990	4990	4990	4990	0
190	20241015	182200	71327780	4990	4990	4990	4990	0
191	20241015	182100	71327780	4990	4990	4990	4990	0
192	20241015	182000	71327780	4990	4990	4990	4990	0
193	20241015	181900	71327780	4990	4990	4990	4990	0
194	20241015	181800	71327780	4990	4990	4990	4990	0
195	20241015	181700	71327780	4990	4990	4990	4990	0
196	20241015	181600	71327780	4990	4990	4990	4990	0
197	20241015	181500	71327780	4990	4990	4990	4990	0
198	20241015	181400	71327780	4990	4990	4990	4990	0
199	20241015	181300	71327780	4990	4990	4990	4990	0
200	20241015	181200	71327780	4990	4990	4990	4990	0
201	20241015	181100	71327780	4990	4990	4990	4990	0
202	20241015	181000	71327780	4990	4990	4990	4990	0
203	20241015	180900	71327780	4990	4990	4990	4990	0
204	20241015	180800	71327780	4990	4990	4990	4990	0
205	20241015	180700	71327780	4990	4990	4990	4990	0
206	20241015	180600	71327780	4990	4990	4990	4990	0
207	20241015	180500	71327780	4990	4990	4990	4990	0
208	20241015	180400	71327780	4990	4990	4990	4990	0
209	20241015	180300	71327780	4990	4990	4990	4990	0
210	20241015	180200	71327780	4990	4990	4990	4990	0
211	20241015	180100	71327780	4990	4990	4990	4990	0
212	20241015	180000	71327780	4990	4990	4990	4990	215
213	20241015	175900	71327780	4990	4990	4990	4990	0
214	20241015	175800	71327780	4990	4990	4990	4990	0
215	20241015	175700	71327780	4990	4990	4990	4990	0
216	20241015	175600	71327780	4990	4990	4990	4990	0
217	20241015	175500	71327780	4990	4990	4990	4990	0
218	20241015	175400	71327780	4990	4990	4990	4990	0
219	20241015	175300	71327780	4990	4990	4990	4990	0
220	20241015	175200	71327780	4990	4990	4990	4990	0
221	20241015	175100	71327780	4990	4990	4990	4990	0
222	20241015	175000	71327780	4990	4990	4990	4990	0
223	20241015	174900	71327780	4990	4990	4990	4990	0
224	20241015	174800	71327780	4990	4990	4990	4990	0
225	20241015	174700	71327780	4990	4990	4990	4990	0
226	20241015	174600	71327780	4990	4990	4990	4990	0
227	20241015	174500	71327780	4990	4990	4990	4990	0
228	20241015	174400	71327780	4990	4990	4990	4990	0
229	20241015	174300	71327780	4990	4990	4990	4990	0
230	20241015	174200	71327780	4990	4990	4990	4990	0
231	20241015	174100	71327780	4990	4990	4990	4990	0
232	20241015	174000	71327780	4990	4990	4990	4990	0
233	20241015	173900	71327780	4990	4990	4990	4990	0
234	20241015	173800	71327780	4990	4990	4990	4990	0
235	20241015	173700	71327780	4990	4990	4990	4990	0
236	20241015	173600	71327780	4990	4990	4990	4990	0
237	20241015	173500	71327780	4990	4990	4990	4990	0
238	20241015	173400	71327780	4990	4990	4990	4990	0
239	20241015	173300	71327780	4990	4990	4990	4990	0
240	20241015	173200	71327780	4990	4990	4990	4990	0
241	20241015	173100	71327780	4990	4990	4990	4990	0
242	20241015	173000	71327780	4990	4990	4990	4990	215
243	20241015	172900	71327780	4990	4990	4990	4990	0
244	20241015	172800	71327780	4990	4990	4990	4990	0
245	20241015	172700	71327780	4990	4990	4990	4990	0
246	20241015	172600	71327780	4990	4990	4990	4990	0
247	20241015	172500	71327780	4990	4990	4990	4990	0
248	20241015	172400	71327780	4990	4990	4990	4990	0
249	20241015	172300	71327780	4990	4990	4990	4990	0
250	20241015	172200	71327780	4990	4990	4990	4990	0
251	20241015	172100	71327780	4990	4990	4990	4990	0
252	20241015	172000	71327780	4990	4990	4990	4990	0
253	20241015	171900	71327780	4990	4990	4990	4990	0
254	20241015	171800	71327780	4990	4990	4990	4990	0
255	20241015	171700	71327780	4990	4990	4990	4990	0
256	20241015	171600	71327780	4990	4990	4990	4990	0
257	20241015	171500	71327780	4990	4990	4990	4990	0
258	20241015	171400	71327780	4990	4990	4990	4990	0
259	20241015	171300	71327780	4990	4990	4990	4990	0
260	20241015	171200	71327780	4990	4990	4990	4990	0
261	20241015	171100	71327780	4990	4990	4990	4990	0
262	20241015	171000	71327780	4990	4990	4990	4990	0
263	20241015	170900	71327780	4990	4990	4990	4990	0
264	20241015	170800	71327780	4990	4990	4990	4990	0
265	20241015	170700	71327780	4990	4990	4990	4990	0
266	20241015	170600	71327780	4990	4990	4990	4990	0
267	20241015	170500	71327780	4990	4990	4990	4990	0
268	20241015	170400	71327780	4990	4990	4990	4990	0
269	20241015	170300	71327780	4990	4990	4990	4990	0
270	20241015	170200	71327780	4990	4990	4990	4990	0
271	20241015	170100	71327780	4990	4990	4990	4990	0
272	20241015	170000	71327780	4990	4990	4990	4990	215
273	20241015	165900	71327780	4990	4990	4990	4990	0
274	20241015	165800	71327780	4990	4990	4990	4990	0
275	20241015	165700	71327780	4990	4990	4990	4990	0
276	20241015	165600	71327780	4990	4990	4990	4990	0
277	20241015	165500	71327780	4990	4990	4990	4990	0
278	20241015	165400	71327780	4990	4990	4990	4990	0
279	20241015	165300	71327780	4990	4990	4990	4990	0
280	20241015	165200	71327780	4990	4990	4990	4990	0
281	20241015	165100	71327780	4990	4990	4990	4990	0
282	20241015	165000	71327780	4990	4990	4990	4990	0
283	20241015	164900	71327780	4990	4990	4990	4990	0
284	20241015	164800	71327780	4990	4990	4990	4990	0
285	20241015	164700	71327780	4990	4990	4990	4990	0
286	20241015	164600	71327780	4990	4990	4990	4990	0
287	20241015	164500	71327780	4990	4990	4990	4990	0
288	20241015	164400	71327780	4990	4990	4990	4990	0
289	20241015	164300	71327780	4990	4990	4990	4990	0
290	20241015	164200	71327780	4990	4990	4990	4990	0
291	20241015	164100	71327780	4990	4990	4990	4990	0
292	20241015	164000	71327780	4990	4990	4990	4990	0
293	20241015	163900	71327780	4990	4990	4990	4990	0
294	20241015	163800	71327780	4990	4990	4990	4990	0
295	20241015	163700	71327780	4990	4990	4990	4990	0
296	20241015	163600	71327780	4990	4990	4990	4990	0
297	20241015	163500	71327780	4990	4990	4990	4990	0
298	20241015	163400	71327780	4990	4990	4990	4990	0
299	20241015	163300	71327780	4990	4990	4990	4990	0
300	20241015	163200	71327780	4990	4990	4990	4990	0
301	20241015	163100	71327780	4990	4990	4990	4990	0
302	20241015	163000	71327780	4990	4990	4990	4990	215
303	20241015	162900	71327780	4990	4990	4990	4990	0
304	20241015	162800	71327780	4990	4990	4990	4990	0
305	20241015	162700	71327780	4990	4990	4990	4990	0
306	20241015	162600	71327780	4990	4990	4990	4990	0
307	20241015	162500	71327780	4990	4990	4990	4990	0
308	20241015	162400	71327780	4990	4990	4990	4990	0
309	20241015	162300	71327780	4990	4990	4990	4990	0
310	20241015	162200	71327780	4990	4990	4990	4990	0
311	20241015	162100	71327780	4990	4990	4990	4990	0
312	20241015	162000	71327780	4990	4990	4990	4990	0
313	20241015	161900	71327780	4990	4990	4990	4990	0
314	20241015	161800	71327780	4990	4990	4990	4990	0
315	20241015	161700	71327780	4990	4990	4990	4990	0
316	20241015	161600	71327780	4990	4990	4990	4990	0
317	20241015	161500	71327780	4990	4990	4990	4990	0
318	20241015	161400	71327780	4990	4990	4990	4990	0
319	20241015	161300	71327780	4990	4990	4990	4990	0
320	20241015	161200	71327780	4990	4990	4990	4990	0
321	20241015	161100	71327780	4990	4990	4990	4990	0
322	20241015	161000	71327780	4990	4990	4990	4990	0
323	20241015	160900	71327780	4990	4990	4990	4990	0
324	20241015	160800	71327780	4990	4990	4990	4990	0
325	20241015	160700	71327780	4990	4990	4990	4990	0
326	20241015	160600	71327780	4990	4990	4990	4990	0
327	20241015	160500	71327780	4990	4990	4990	4990	0
328	20241015	160400	71327780	4990	4990	4990	4990	0
329	20241015	160300	71327780	4990	4990	4990	4990	0
330	20241015	160200	71327780	4990	4990	4990	4990	0
331	20241015	160100	71327780	4990	4990	4990	4990	0
332	20241015	160000	71327780	4990	4990	4990	4990	215
333	20241015	155900	71327780	4990	4990	4990	4990	0
334	20241015	155800	71327780	4990	4990	4990	4990	0
335	20241015	155700	71327780	4990	4990	4990	4990	0
336	20241015	155600	71327780	4990	4990	4990	4990	0
337	20241015	155500	71327780	4990	4990	4990	4990	0
338	20241015	155400	71327780	4990	4990	4990	4990	0
339	20241015	155300	71327780	4990	4990	4990	4990	0
340	20241015	155200	71327780	4990	4990	4990	4990	0
341	20241015	155100	71327780	4990	4990	4990	4990	0
342	20241015	155000	71327780	4990	4990	4990	4990	0
343	20241015	154900	71327780	4990	4990	4990	4990	0
344	20241015	154800	71327780	4990	4990	4990	4990	0
345	20241015	154700	71327780	4990	4990	4990	4990	0
346	20241015	154600	71327780	4990	4990	4990	4990	0
347	20241015	154500	71327780	4990	4990	4990	4990	0
348	20241015	154400	71327780	4990	4990	4990	4990	0
349	20241015	154300	71327780	4990	4990	4990	4990	0
350	20241015	154200	71327780	4990	4990	4990	4990	0
351	20241015	154100	71327780	4990	4990	4990	4990	0
352	20241015	154000	71327780	4990	4990	4990	4990	0
353	20241015	153900	71327780	4990	4990	4990	4990	0
354	20241015	153800	71327780	4990	4990	4990	4990	0
355	20241015	153700	71327780	4990	4990	4990	4990	0
356	20241015	153600	71327780	4990	4990	4990	4990	0
357	20241015	153500	71327780	4990	4990	4990	4990	0
358	20241015	153400	71327780	4990	4990	4990	4990	0
359	20241015	153300	71327780	4990	4990	4990	4990	0
360	20241015	153200	71327780	4990	4990	4990	4990	0
361	20241015	153100	71327780	4990	4990	4990	4990	0
362	20241015	153000	71327780	4990	4990	4990	4990	430
363	20241015	152900	70254930	4985	4985	4985	4985	0
364	20241015	152800	70254930	4985	4985	4985	4985	0
365	20241015	152700	70254930	4985	4985	4985	4985	0
366	20241015	152600	70254930	4985	4985	4985	4985	0
367	20241015	152500	70254930	4985	4985	4985	4985	0
368	20241015	152400	70254930	4985	4985	4985	4985	0
369	20241015	152300	70254930	4985	4985	4985	4985	0
370	20241015	152200	70254930	4985	4985	4985	4985	0
371	20241015	152100	70254930	4985	4985	4985	4985	0
372	20241015	152000	70254930	4985	4985	4985	4985	0
373	20241015	151900	70254930	4985	4985	4985	4985	0
374	20241015	151800	70254930	4985	4985	4985	4985	1
375	20241015	151700	70249945	4960	4960	4960	4960	0
376	20241015	151600	70249945	4960	4960	4960	4960	117
377	20241015	151500	69669625	4960	4965	4965	4960	325
378	20241015	151400	68057355	4975	4975	4975	4975	0
379	20241015	151300	68057355	4975	4975	4975	4975	28
380	20241015	151200	67918055	4960	4960	4960	4960	0
381	20241015	151100	67918055	4960	4960	4960	4960	0
382	20241015	151000	67918055	4960	4960	4960	4960	100
383	20241015	150900	67422055	4975	4975	4975	4975	0
384	20241015	150800	67422055	4975	4975	4975	4975	0
385	20241015	150700	67422055	4975	4975	4975	4975	0
386	20241015	150600	67422055	4975	4975	4975	4975	0
387	20241015	150500	67422055	4975	4975	4975	4975	0
388	20241015	150400	67422055	4975	4975	4975	4975	0
389	20241015	150300	67422055	4975	4975	4975	4975	0
390	20241015	150200	67422055	4975	4975	4975	4975	0
391	20241015	150100	67422055	4975	4975	4975	4975	0
392	20241015	150000	67422055	4975	4975	4975	4975	0
393	20241015	145900	67422055	4975	4975	4975	4975	0
394	20241015	145800	67422055	4975	4975	4975	4975	0
395	20241015	145700	67422055	4975	4975	4975	4975	0
396	20241015	145600	67422055	4975	4975	4975	4975	0
397	20241015	145500	67422055	4975	4975	4975	4975	0
398	20241015	145400	67422055	4975	4975	4975	4975	0
399	20241015	145300	67422055	4975	4975	4975	4975	1
400	20241015	145200	67417080	4965	4965	4965	4965	0
401	20241015	145100	67417080	4965	4965	4965	4965	0
402	20241015	145000	67417080	4965	4965	4965	4965	0
403	20241015	144900	67417080	4965	4965	4965	4965	0
404	20241015	144800	67417080	4965	4965	4965	4965	0
405	20241015	144700	67417080	4965	4965	4965	4965	43
406	20241015	144600	67203585	4965	4965	4965	4965	157
407	20241015	144500	66424080	4965	4965	4965	4965	0
408	20241015	144400	66424080	4965	4965	4965	4965	0
409	20241015	144300	66424080	4965	4965	4965	4965	0
410	20241015	144200	66424080	4965	4965	4965	4965	0
411	20241015	144100	66424080	4965	4965	4965	4965	0
412	20241015	144000	66424080	4965	4965	4965	4965	0
413	20241015	143900	66424080	4965	4965	4965	4965	4
414	20241015	143800	66404220	4965	4965	4965	4965	0
415	20241015	143700	66404220	4965	4965	4965	4965	0
416	20241015	143600	66404220	4965	4965	4965	4965	0
417	20241015	143500	66404220	4965	4965	4965	4965	0
418	20241015	143400	66404220	4965	4965	4965	4965	0
419	20241015	143300	66404220	4965	4965	4965	4965	0
420	20241015	143200	66404220	4965	4965	4965	4965	0
421	20241015	143100	66404220	4965	4965	4965	4965	0
422	20241015	143000	66404220	4965	4965	4965	4965	0
423	20241015	142900	66404220	4965	4965	4965	4965	0
424	20241015	142800	66404220	4965	4965	4965	4965	0
425	20241015	142700	66404220	4965	4965	4965	4965	0
426	20241015	142600	66404220	4965	4965	4965	4965	0
427	20241015	142500	66404220	4965	4970	4970	4965	458
428	20241015	142400	64130225	4970	4970	4970	4970	0
429	20241015	142300	64130225	4970	4970	4970	4970	0
430	20241015	142200	64130225	4970	4970	4970	4970	0
431	20241015	142100	64130225	4970	4970	4970	4970	209
432	20241015	142000	63091495	4970	4970	4970	4970	0
433	20241015	141900	63091495	4970	4970	4970	4970	0
434	20241015	141800	63091495	4970	4970	4970	4970	0
435	20241015	141700	63091495	4970	4970	4970	4970	3
436	20241015	141600	63076585	4970	4970	4970	4970	0
437	20241015	141500	63076585	4970	4970	4970	4970	0
438	20241015	141400	63076585	4970	4970	4970	4970	0
439	20241015	141300	63076585	4970	4970	4970	4970	0
440	20241015	141200	63076585	4970	4970	4970	4970	0
441	20241015	141100	63076585	4970	4970	4970	4970	0
442	20241015	141000	63076585	4970	4970	4970	4970	0
443	20241015	140900	63076585	4970	4970	4970	4970	0
444	20241015	140800	63076585	4970	4970	4970	4970	0
445	20241015	140700	63076585	4970	4970	4970	4970	0
446	20241015	140600	63076585	4970	4970	4970	4970	1
447	20241015	140500	63071615	4970	4970	4970	4970	0
448	20241015	140400	63071615	4970	4970	4970	4970	1
449	20241015	140300	63066645	4960	4960	4960	4960	0
450	20241015	140200	63066645	4960	4960	4960	4960	0
451	20241015	140100	63066645	4960	4960	4960	4960	0
452	20241015	140000	63066645	4960	4960	4960	4960	94
453	20241015	135900	62600405	4960	4965	4965	4960	300
454	20241015	135800	61112400	4970	4970	4970	4970	0
455	20241015	135700	61112400	4970	4975	4975	4970	1798
456	20241015	135600	52176330	4975	4975	4975	4975	0
457	20241015	135500	52176330	4975	4975	4975	4975	0
458	20241015	135400	52176330	4975	4975	4975	4975	0
459	20241015	135300	52176330	4975	4975	4975	4975	0
460	20241015	135200	52176330	4975	4975	4975	4975	0
461	20241015	135100	52176330	4975	4975	4975	4975	0
462	20241015	135000	52176330	4975	4975	4975	4975	0
463	20241015	134900	52176330	4975	4975	4975	4975	4
464	20241015	134800	52156430	4975	4990	4990	4975	315
465	20241015	134700	50589055	4990	4990	4990	4990	0
466	20241015	134600	50589055	4990	4990	4990	4990	0
467	20241015	134500	50589055	4990	4990	4990	4990	0
468	20241015	134400	50589055	4990	4990	4990	4990	0
469	20241015	134300	50589055	4990	4990	4990	4990	0
470	20241015	134200	50589055	4990	4990	4990	4990	0
471	20241015	134100	50589055	4990	4990	4990	4990	0
472	20241015	134000	50589055	4990	4990	4990	4990	0
473	20241015	133900	50589055	4990	4990	4990	4990	0
474	20241015	133800	50589055	4990	4990	4990	4990	0
475	20241015	133700	50589055	4990	4990	4990	4990	0
476	20241015	133600	50589055	4990	4990	4990	4990	0
477	20241015	133500	50589055	4990	4990	4990	4990	0
478	20241015	133400	50589055	4990	4990	4990	4990	0
479	20241015	133300	50589055	4990	4990	4990	4990	0
480	20241015	133200	50589055	4990	4990	4990	4990	0
481	20241015	133100	50589055	4990	4990	4990	4990	100
482	20241015	133000	50090055	4995	4995	4995	4995	0
483	20241015	132900	50090055	4995	4995	4995	4995	0
484	20241015	132800	50090055	4995	4995	4995	4995	0
485	20241015	132700	50090055	4995	4995	4995	4995	0
486	20241015	132600	50090055	4995	4995	4995	4995	0
487	20241015	132500	50090055	4995	4995	4995	4995	0
488	20241015	132400	50090055	4995	4995	4995	4995	0
489	20241015	132300	50090055	4995	4995	4995	4995	0
490	20241015	132200	50090055	4995	4995	4995	4995	0
491	20241015	132100	50090055	4995	4995	4995	4995	0
492	20241015	132000	50090055	4995	4995	4995	4995	0
493	20241015	131900	50090055	4995	4995	4995	4995	10
494	20241015	131800	50040105	4995	4995	4995	4995	0
495	20241015	131700	50040105	4995	4995	4995	4995	0
496	20241015	131600	50040105	4995	4995	4995	4995	0
497	20241015	131500	50040105	4995	4995	4995	4995	0
498	20241015	131400	50040105	4995	4995	4995	4995	0
499	20241015	131300	50040105	4995	4995	4995	4995	452
500	20241015	131200	47782365	4995	4995	4995	4995	0
501	20241015	131100	47782365	4995	4995	4995	4995	0
502	20241015	131000	47782365	4995	4995	4995	4995	100
503	20241015	130900	47282865	4995	4995	4995	4995	0
504	20241015	130800	47282865	4995	4995	4995	4995	0
505	20241015	130700	47282865	4995	4995	4995	4995	298
506	20241015	130600	45794355	4995	4995	4995	4995	1
507	20241015	130500	45789360	4995	4995	4995	4995	0
508	20241015	130400	45789360	4995	4995	4995	4995	0
509	20241015	130300	45789360	4995	4995	4995	4995	0
510	20241015	130200	45789360	4995	4995	4995	4995	0
511	20241015	130100	45789360	4995	4995	4995	4995	0
512	20241015	130000	45789360	4995	4995	4995	4995	0
513	20241015	125900	45789360	4995	4995	4995	4995	0
514	20241015	125800	45789360	4995	4995	4995	4995	0
515	20241015	125700	45789360	4995	4995	4995	4995	0
516	20241015	125600	45789360	4995	4995	4995	4995	0
517	20241015	125500	45789360	4995	4995	4995	4995	0
518	20241015	125400	45789360	4995	4995	4995	4995	0
519	20241015	125300	45789360	4995	4995	4995	4995	0
520	20241015	125200	45789360	4995	4995	4995	4995	0
521	20241015	125100	45789360	4995	4995	4995	4995	0
522	20241015	125000	45789360	4995	4995	4995	4995	0
523	20241015	124900	45789360	4995	4995	4995	4995	0
524	20241015	124800	45789360	4995	4995	4995	4995	0
525	20241015	124700	45789360	4995	4995	4995	4995	0
526	20241015	124600	45789360	4995	4995	4995	4995	0
527	20241015	124500	45789360	4995	4995	4995	4995	0
528	20241015	124400	45789360	4995	4995	4995	4995	0
529	20241015	124300	45789360	4995	4995	4995	4995	0
530	20241015	124200	45789360	4995	4995	4995	4995	0
531	20241015	124100	45789360	4995	4995	4995	4995	0
532	20241015	124000	45789360	4995	4995	4995	4995	0
533	20241015	123900	45789360	4995	4995	4995	4995	0
534	20241015	123800	45789360	4995	4995	4995	4995	0
535	20241015	123700	45789360	4995	4995	4995	4995	0
536	20241015	123600	45789360	4995	4995	4995	4995	0
537	20241015	123500	45789360	4995	4995	4995	4995	0
538	20241015	123400	45789360	4995	4995	4995	4995	0
539	20241015	123300	45789360	4995	4995	4995	4995	0
540	20241015	123200	45789360	4995	4995	4995	4995	0
541	20241015	123100	45789360	4995	4995	4995	4995	0
542	20241015	123000	45789360	4995	4995	4995	4995	0
543	20241015	122900	45789360	4995	4995	4995	4995	0
544	20241015	122800	45789360	4995	4995	4995	4995	0
545	20241015	122700	45789360	4995	4995	4995	4995	0
546	20241015	122600	45789360	4995	4995	4995	4995	0
547	20241015	122500	45789360	4995	4995	4995	4995	0
548	20241015	122400	45789360	4995	4995	4995	4995	0
549	20241015	122300	45789360	4995	4995	4995	4995	0
550	20241015	122200	45789360	4995	4995	4995	4995	0
551	20241015	122100	45789360	4995	4995	4995	4995	0
552	20241015	122000	45789360	4995	4995	4995	4995	0
553	20241015	121900	45789360	4995	4995	4995	4995	0
554	20241015	121800	45789360	4995	4995	4995	4995	101
555	20241015	121700	45284865	5000	5000	5000	5000	0
556	20241015	121600	45284865	5000	5000	5000	5000	0
557	20241015	121500	45284865	5000	5000	5000	5000	0
558	20241015	121400	45284865	5000	5000	5000	5000	0
559	20241015	121300	45284865	5000	5000	5000	5000	0
560	20241015	121200	45284865	5000	5000	5000	5000	0
561	20241015	121100	45284865	5000	5000	5000	5000	0
562	20241015	121000	45284865	5000	5000	5000	5000	296
563	20241015	120900	43804865	5000	5000	5000	5000	30
564	20241015	120800	43654865	5000	5000	5000	5000	0
565	20241015	120700	43654865	5000	5000	5000	5000	200
566	20241015	120600	42654865	5000	5000	5000	5000	0
567	20241015	120500	42654865	5000	5000	5000	5000	0
568	20241015	120400	42654865	5000	5000	5000	5000	0
569	20241015	120300	42654865	5000	5000	5000	5000	0
570	20241015	120200	42654865	5000	5000	5000	5000	0
571	20241015	120100	42654865	5000	5000	5000	5000	0
572	20241015	120000	42654865	5000	5000	5000	5000	0
573	20241015	115900	42654865	5000	5000	5000	5000	0
574	20241015	115800	42654865	5000	5000	5000	5000	0
575	20241015	115700	42654865	5000	5000	5000	5000	0
576	20241015	115600	42654865	5000	5000	5000	5000	0
577	20241015	115500	42654865	5000	5000	5000	5000	0
578	20241015	115400	42654865	5000	5000	5000	5000	0
579	20241015	115300	42654865	5000	5000	5000	5000	0
580	20241015	115200	42654865	5000	5000	5000	5000	0
581	20241015	115100	42654865	5000	5000	5000	5000	0
582	20241015	115000	42654865	5000	5000	5000	5000	1
583	20241015	114900	42649865	5000	5000	5000	5000	0
584	20241015	114800	42649865	5000	5000	5000	5000	7
585	20241015	114700	42614865	5000	5000	5000	5000	0
586	20241015	114600	42614865	5000	5000	5000	5000	0
587	20241015	114500	42614865	5000	5000	5000	5000	0
588	20241015	114400	42614865	5000	5000	5000	5000	0
589	20241015	114300	42614865	5000	5000	5000	5000	0
590	20241015	114200	42614865	5000	5000	5000	5000	0
591	20241015	114100	42614865	5000	5000	5000	5000	0
592	20241015	114000	42614865	5000	5000	5000	5000	0
593	20241015	113900	42614865	5000	5000	5000	5000	0
594	20241015	113800	42614865	5000	5000	5000	5000	0
595	20241015	113700	42614865	5000	5000	5000	5000	0
596	20241015	113600	42614865	5000	5000	5000	5000	0
597	20241015	113500	42614865	5000	5000	5000	5000	0
598	20241015	113400	42614865	5000	5000	5000	5000	0
599	20241015	113300	42614865	5000	5000	5000	5000	0
600	20241015	113200	42614865	5000	5000	5000	5000	0
601	20241015	113100	42614865	5000	5000	5000	5000	16
602	20241015	113000	42534865	5000	5000	5000	5000	0
603	20241015	112900	42534865	5000	5000	5000	5000	10
604	20241015	112800	42484865	5000	5000	5000	5000	0
605	20241015	112700	42484865	5000	5000	5000	5000	100
606	20241015	112600	41984865	5000	5000	5000	5000	0
607	20241015	112500	41984865	5000	5000	5000	5000	0
608	20241015	112400	41984865	5000	5000	5000	5000	0
609	20241015	112300	41984865	5000	5000	5000	5000	0
610	20241015	112200	41984865	5000	5000	5000	5000	0
611	20241015	112100	41984865	5000	5000	5000	5000	0
612	20241015	112000	41984865	5000	5000	5000	5000	0
613	20241015	111900	41984865	5000	5000	5000	5000	0
614	20241015	111800	41984865	5000	5000	5000	5000	0
615	20241015	111700	41984865	5000	5000	5000	5000	0
616	20241015	111600	41984865	5000	5000	5000	5000	1
617	20241015	111500	41979865	5000	5000	5000	5000	0
618	20241015	111400	41979865	5000	5000	5000	5000	0
619	20241015	111300	41979865	5000	5000	5000	5000	0
620	20241015	111200	41979865	5000	5000	5000	5000	0
621	20241015	111100	41979865	5000	5000	5000	5000	0
622	20241015	111000	41979865	5000	5000	5000	5000	0
623	20241015	110900	41979865	5000	5000	5000	5000	0
624	20241015	110800	41979865	5000	5000	5000	5000	0
625	20241015	110700	41979865	5000	5000	5000	5000	0
626	20241015	110600	41979865	5000	5000	5000	5000	0
627	20241015	110500	41979865	5000	5000	5000	5000	0
628	20241015	110400	41979865	5000	5000	5000	5000	0
629	20241015	110300	41979865	5000	5000	5000	5000	0
630	20241015	110200	41979865	5000	5010	5010	5000	146
631	20241015	110100	41249855	5000	5000	5000	5000	0
632	20241015	110000	41249855	5000	5000	5000	5000	0
633	20241015	105900	41249855	5000	5000	5000	5000	0
634	20241015	105800	41249855	5000	5000	5000	5000	0
635	20241015	105700	41249855	5000	5000	5000	5000	3
636	20241015	105600	41234855	5000	5000	5000	5000	0
637	20241015	105500	41234855	5000	5000	5000	5000	0
638	20241015	105400	41234855	5000	5000	5000	5000	0
639	20241015	105300	41234855	5000	5000	5000	5000	0
640	20241015	105200	41234855	5000	5000	5000	5000	0
641	20241015	105100	41234855	5000	5000	5000	5000	100
642	20241015	105000	40734855	4995	4995	4995	4995	0
643	20241015	104900	40734855	4995	4995	4995	4995	0
644	20241015	104800	40734855	4995	4995	4995	4995	0
645	20241015	104700	40734855	4995	4995	4995	4995	0
646	20241015	104600	40734855	4995	4995	4995	4995	0
647	20241015	104500	40734855	4995	5030	5040	4995	280
648	20241015	104400	39325205	5030	5030	5030	5030	0
649	20241015	104300	39325205	5030	5030	5030	5030	1
650	20241015	104200	39320175	5020	5020	5020	5020	133
651	20241015	104100	38652515	4995	4995	4995	4995	0
652	20241015	104000	38652515	4995	4995	4995	4995	0
653	20241015	103900	38652515	4995	4995	4995	4995	0
654	20241015	103800	38652515	4995	4995	4995	4995	0
655	20241015	103700	38652515	4995	4995	4995	4995	0
656	20241015	103600	38652515	4995	5000	5030	4995	102
657	20241015	103500	38140785	5000	5000	5000	5000	0
658	20241015	103400	38140785	5000	5000	5000	5000	0
659	20241015	103300	38140785	5000	5000	5000	5000	1
660	20241015	103200	38135785	5000	5000	5000	5000	2
661	20241015	103100	38125785	5000	5000	5000	5000	0
662	20241015	103000	38125785	5000	5000	5000	5000	4
663	20241015	102900	38105785	5000	5000	5000	5000	0
664	20241015	102800	38105785	5000	4980	5000	4980	4574
665	20241015	102700	15276780	4970	4970	4970	4970	0
666	20241015	102600	15276780	4970	4970	4970	4970	0
667	20241015	102500	15276780	4970	4970	4970	4970	0
668	20241015	102400	15276780	4970	4970	4970	4970	0
669	20241015	102300	15276780	4970	4970	4970	4970	0
670	20241015	102200	15276780	4970	4970	4970	4970	0
671	20241015	102100	15276780	4970	4970	4970	4970	0
672	20241015	102000	15276780	4970	4970	4970	4970	0
673	20241015	101900	15276780	4970	4970	4970	4970	0
674	20241015	101800	15276780	4970	4970	4970	4970	0
675	20241015	101700	15276780	4970	4970	4970	4970	5
676	20241015	101600	15251930	4975	4975	4975	4975	0
677	20241015	101500	15251930	4975	4975	4975	4975	2
678	20241015	101400	15241980	4970	4970	4970	4970	0
679	20241015	101300	15241980	4970	4970	4970	4970	0
680	20241015	101200	15241980	4970	4970	4970	4970	0
681	20241015	101100	15241980	4970	4970	4970	4970	0
682	20241015	101000	15241980	4970	4970	4970	4970	9
683	20241015	100900	15197250	4970	4970	4970	4970	13
684	20241015	100800	15132640	4970	4970	4970	4970	0
685	20241015	100700	15132640	4970	4975	4975	4970	60
686	20241015	100600	14834240	4975	4975	4975	4975	59
687	20241015	100500	14540715	4975	4975	4975	4975	1
688	20241015	100400	14535740	4970	4970	4970	4970	0
689	20241015	100300	14535740	4970	4970	4970	4970	0
690	20241015	100200	14535740	4970	4970	4970	4970	0
691	20241015	100100	14535740	4970	4970	4970	4970	0
692	20241015	100000	14535740	4970	4970	4970	4970	0
693	20241015	095900	14535740	4970	4970	4970	4970	0
694	20241015	095800	14535740	4970	4970	4970	4970	0
695	20241015	095700	14535740	4970	4970	4970	4970	0
696	20241015	095600	14535740	4970	4970	4970	4970	0
697	20241015	095500	14535740	4970	4970	4970	4970	0
698	20241015	095400	14535740	4970	4970	4970	4970	0
699	20241015	095300	14535740	4970	4970	4970	4970	0
700	20241015	095200	14535740	4970	4970	4970	4970	0
701	20241015	095100	14535740	4970	4970	4970	4970	0
702	20241015	095000	14535740	4970	4970	4970	4970	0
703	20241015	094900	14535740	4970	4970	4970	4970	0
704	20241015	094800	14535740	4970	4970	4970	4970	0
705	20241015	094700	14535740	4970	4970	4970	4970	1
706	20241015	094600	14530770	4975	4975	4975	4975	0
707	20241015	094500	14530770	4975	4980	4980	4975	2
708	20241015	094400	14520815	4995	4995	4995	4995	0
709	20241015	094300	14520815	4995	4995	4995	4995	0
710	20241015	094200	14520815	4995	4995	4995	4995	2
711	20241015	094100	14510825	4995	4995	4995	4990	4
712	20241015	094000	14490850	4990	4990	4990	4990	0
713	20241015	093900	14490850	4990	4990	4990	4990	0
714	20241015	093800	14490850	4990	4990	4990	4990	0
715	20241015	093700	14490850	4990	4990	4990	4990	0
716	20241015	093600	14490850	4990	4990	4990	4990	1
717	20241015	093500	14485860	4995	4995	4995	4995	0
718	20241015	093400	14485860	4995	4995	4995	4995	0
719	20241015	093300	14485860	4995	4995	4995	4995	0
720	20241015	093200	14485860	4995	4990	4995	4990	1511
721	20241015	093100	6940255	4985	4985	4985	4985	0
722	20241015	093000	6940255	4985	4985	4985	4985	1
723	20241015	092900	6935270	4995	4995	4995	4995	0
724	20241015	092800	6935270	4995	4995	4995	4995	2
725	20241015	092700	6925280	4995	4995	4995	4995	0
726	20241015	092600	6925280	4995	4995	4995	4995	0
727	20241015	092500	6925280	4995	4970	4995	4970	241
728	20241015	092400	5723955	4970	4970	4970	4970	0
729	20241015	092300	5723955	4970	4970	4970	4970	0
730	20241015	092200	5723955	4970	4970	4970	4970	0
731	20241015	092100	5723955	4970	4970	4970	4970	1
732	20241015	092000	5718985	4950	4950	4950	4950	0
733	20241015	091900	5718985	4950	4950	4950	4950	0
734	20241015	091800	5718985	4950	4950	4950	4950	0
735	20241015	091700	5718985	4950	4950	4950	4950	0
736	20241015	091600	5718985	4950	4950	4950	4950	126
737	20241015	091500	5095285	4940	4940	4940	4940	0
738	20241015	091400	5095285	4940	4940	4940	4940	0
739	20241015	091300	5095285	4940	4940	4940	4940	0
740	20241015	091200	5095285	4940	4950	4950	4940	500
741	20241015	091100	2623360	4945	4945	4945	4945	0
742	20241015	091000	2623360	4945	4945	4945	4945	0
743	20241015	090900	2623360	4945	4945	4945	4945	0
744	20241015	090800	2623360	4945	4945	4945	4945	0
745	20241015	090700	2623360	4945	4945	4945	4945	0
746	20241015	090600	2623360	4945	4945	4945	4945	0
747	20241015	090500	2623360	4945	4955	4955	4945	500
748	20241015	090400	148350	4945	4945	4945	4945	0
749	20241015	090300	148350	4945	4945	4945	4945	0
750	20241015	090200	148350	4945	4945	4945	4945	0
751	20241015	090100	148350	4945	4945	4945	4945	0
752	20241015	090000	148350	4945	4945	4945	4945	30