KissMeData/126880/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202200	172859080	3645	3645	3645	3645	1249
3	20241014	202100	172859080	3645	3645	3645	3645	0
4	20241014	202000	172859080	3645	3645	3645	3645	0
5	20241014	201900	172859080	3645	3645	3645	3645	0
6	20241014	201800	172859080	3645	3645	3645	3645	0
7	20241014	201700	172859080	3645	3645	3645	3645	0
8	20241014	201600	172859080	3645	3645	3645	3645	0
9	20241014	201500	172859080	3645	3645	3645	3645	0
10	20241014	201400	172859080	3645	3645	3645	3645	0
11	20241014	201300	172859080	3645	3645	3645	3645	0
12	20241014	201200	172859080	3645	3645	3645	3645	0
13	20241014	201100	172859080	3645	3645	3645	3645	0
14	20241014	201000	172859080	3645	3645	3645	3645	0
15	20241014	200900	172859080	3645	3645	3645	3645	0
16	20241014	200800	172859080	3645	3645	3645	3645	0
17	20241014	200700	172859080	3645	3645	3645	3645	0
18	20241014	200600	172859080	3645	3645	3645	3645	0
19	20241014	200500	172859080	3645	3645	3645	3645	0
20	20241014	200400	172859080	3645	3645	3645	3645	0
21	20241014	200300	172859080	3645	3645	3645	3645	0
22	20241014	200200	172859080	3645	3645	3645	3645	0
23	20241014	200100	172859080	3645	3645	3645	3645	0
24	20241014	200000	172859080	3645	3645	3645	3645	0
25	20241014	195900	172859080	3645	3645	3645	3645	0
26	20241014	195800	172859080	3645	3645	3645	3645	0
27	20241014	195700	172859080	3645	3645	3645	3645	0
28	20241014	195600	172859080	3645	3645	3645	3645	0
29	20241014	195500	172859080	3645	3645	3645	3645	0
30	20241014	195400	172859080	3645	3645	3645	3645	0
31	20241014	195300	172859080	3645	3645	3645	3645	0
32	20241014	195200	172859080	3645	3645	3645	3645	1249
33	20241014	195100	172859080	3645	3645	3645	3645	0
34	20241014	195000	172859080	3645	3645	3645	3645	0
35	20241014	194900	172859080	3645	3645	3645	3645	0
36	20241014	194800	172859080	3645	3645	3645	3645	0
37	20241014	194700	172859080	3645	3645	3645	3645	0
38	20241014	194600	172859080	3645	3645	3645	3645	0
39	20241014	194500	172859080	3645	3645	3645	3645	0
40	20241014	194400	172859080	3645	3645	3645	3645	0
41	20241014	194300	172859080	3645	3645	3645	3645	0
42	20241014	194200	172859080	3645	3645	3645	3645	0
43	20241014	194100	172859080	3645	3645	3645	3645	0
44	20241014	194000	172859080	3645	3645	3645	3645	0
45	20241014	193900	172859080	3645	3645	3645	3645	0
46	20241014	193800	172859080	3645	3645	3645	3645	0
47	20241014	193700	172859080	3645	3645	3645	3645	0
48	20241014	193600	172859080	3645	3645	3645	3645	0
49	20241014	193500	172859080	3645	3645	3645	3645	0
50	20241014	193400	172859080	3645	3645	3645	3645	0
51	20241014	193300	172859080	3645	3645	3645	3645	0
52	20241014	193200	172859080	3645	3645	3645	3645	0
53	20241014	193100	172859080	3645	3645	3645	3645	0
54	20241014	193000	172859080	3645	3645	3645	3645	0
55	20241014	192900	172859080	3645	3645	3645	3645	0
56	20241014	192800	172859080	3645	3645	3645	3645	0
57	20241014	192700	172859080	3645	3645	3645	3645	0
58	20241014	192600	172859080	3645	3645	3645	3645	0
59	20241014	192500	172859080	3645	3645	3645	3645	0
60	20241014	192400	172859080	3645	3645	3645	3645	0
61	20241014	192300	172859080	3645	3645	3645	3645	0
62	20241014	192200	172859080	3645	3645	3645	3645	1249
63	20241014	192100	172859080	3645	3645	3645	3645	0
64	20241014	192000	172859080	3645	3645	3645	3645	0
65	20241014	191900	172859080	3645	3645	3645	3645	0
66	20241014	191800	172859080	3645	3645	3645	3645	0
67	20241014	191700	172859080	3645	3645	3645	3645	0
68	20241014	191600	172859080	3645	3645	3645	3645	0
69	20241014	191500	172859080	3645	3645	3645	3645	0
70	20241014	191400	172859080	3645	3645	3645	3645	0
71	20241014	191300	172859080	3645	3645	3645	3645	0
72	20241014	191200	172859080	3645	3645	3645	3645	0
73	20241014	191100	172859080	3645	3645	3645	3645	0
74	20241014	191000	172859080	3645	3645	3645	3645	0
75	20241014	190900	172859080	3645	3645	3645	3645	0
76	20241014	190800	172859080	3645	3645	3645	3645	0
77	20241014	190700	172859080	3645	3645	3645	3645	0
78	20241014	190600	172859080	3645	3645	3645	3645	0
79	20241014	190500	172859080	3645	3645	3645	3645	0
80	20241014	190400	172859080	3645	3645	3645	3645	0
81	20241014	190300	172859080	3645	3645	3645	3645	0
82	20241014	190200	172859080	3645	3645	3645	3645	0
83	20241014	190100	172859080	3645	3645	3645	3645	0
84	20241014	190000	172859080	3645	3645	3645	3645	0
85	20241014	185900	172859080	3645	3645	3645	3645	0
86	20241014	185800	172859080	3645	3645	3645	3645	0
87	20241014	185700	172859080	3645	3645	3645	3645	0
88	20241014	185600	172859080	3645	3645	3645	3645	0
89	20241014	185500	172859080	3645	3645	3645	3645	0
90	20241014	185400	172859080	3645	3645	3645	3645	0
91	20241014	185300	172859080	3645	3645	3645	3645	0
92	20241014	185200	172859080	3645	3645	3645	3645	1249
93	20241014	185100	172859080	3645	3645	3645	3645	0
94	20241014	185000	172859080	3645	3645	3645	3645	0
95	20241014	184900	172859080	3645	3645	3645	3645	0
96	20241014	184800	172859080	3645	3645	3645	3645	0
97	20241014	184700	172859080	3645	3645	3645	3645	0
98	20241014	184600	172859080	3645	3645	3645	3645	0
99	20241014	184500	172859080	3645	3645	3645	3645	0
100	20241014	184400	172859080	3645	3645	3645	3645	0
101	20241014	184300	172859080	3645	3645	3645	3645	0
102	20241014	184200	172859080	3645	3645	3645	3645	0
103	20241014	184100	172859080	3645	3645	3645	3645	0
104	20241014	184000	172859080	3645	3645	3645	3645	0
105	20241014	183900	172859080	3645	3645	3645	3645	0
106	20241014	183800	172859080	3645	3645	3645	3645	0
107	20241014	183700	172859080	3645	3645	3645	3645	0
108	20241014	183600	172859080	3645	3645	3645	3645	0
109	20241014	183500	172859080	3645	3645	3645	3645	0
110	20241014	183400	172859080	3645	3645	3645	3645	0
111	20241014	183300	172859080	3645	3645	3645	3645	0
112	20241014	183200	172859080	3645	3645	3645	3645	0
113	20241014	183100	172859080	3645	3645	3645	3645	0
114	20241014	183000	172859080	3645	3645	3645	3645	0
115	20241014	182900	172859080	3645	3645	3645	3645	0
116	20241014	182800	172859080	3645	3645	3645	3645	0
117	20241014	182700	172859080	3645	3645	3645	3645	0
118	20241014	182600	172859080	3645	3645	3645	3645	0
119	20241014	182500	172859080	3645	3645	3645	3645	0
120	20241014	182400	172859080	3645	3645	3645	3645	0
121	20241014	182300	172859080	3645	3645	3645	3645	0
122	20241014	182200	172859080	3645	3645	3645	3645	1249
123	20241014	182100	172859080	3645	3645	3645	3645	0
124	20241014	182000	172859080	3645	3645	3645	3645	0
125	20241014	181900	172859080	3645	3645	3645	3645	0
126	20241014	181800	172859080	3645	3645	3645	3645	0
127	20241014	181700	172859080	3645	3645	3645	3645	0
128	20241014	181600	172859080	3645	3645	3645	3645	0
129	20241014	181500	172859080	3645	3645	3645	3645	0
130	20241014	181400	172859080	3645	3645	3645	3645	0
131	20241014	181300	172859080	3645	3645	3645	3645	0
132	20241014	181200	172859080	3645	3645	3645	3645	0
133	20241014	181100	172859080	3645	3645	3645	3645	0
134	20241014	181000	172859080	3645	3645	3645	3645	0
135	20241014	180900	172859080	3645	3645	3645	3645	0
136	20241014	180800	172859080	3645	3645	3645	3645	0
137	20241014	180700	172859080	3645	3645	3645	3645	0
138	20241014	180600	172859080	3645	3645	3645	3645	0
139	20241014	180500	172859080	3645	3645	3645	3645	0
140	20241014	180400	172859080	3645	3645	3645	3645	0
141	20241014	180300	172859080	3645	3645	3645	3645	0
142	20241014	180200	172859080	3645	3645	3645	3645	0
143	20241014	180100	172859080	3645	3645	3645	3645	0
144	20241014	180000	172859080	3645	3645	3645	3645	0
145	20241014	175900	172859080	3645	3645	3645	3645	0
146	20241014	175800	172859080	3645	3645	3645	3645	0
147	20241014	175700	172859080	3645	3645	3645	3645	0
148	20241014	175600	172859080	3645	3645	3645	3645	0
149	20241014	175500	172859080	3645	3645	3645	3645	0
150	20241014	175400	172859080	3645	3645	3645	3645	0
151	20241014	175300	172859080	3645	3645	3645	3645	0
152	20241014	175200	172859080	3645	3645	3645	3645	1249
153	20241014	175100	172859080	3645	3645	3645	3645	0
154	20241014	175000	172859080	3645	3645	3645	3645	0
155	20241014	174900	172859080	3645	3645	3645	3645	0
156	20241014	174800	172859080	3645	3645	3645	3645	0
157	20241014	174700	172859080	3645	3645	3645	3645	0
158	20241014	174600	172859080	3645	3645	3645	3645	0
159	20241014	174500	172859080	3645	3645	3645	3645	0
160	20241014	174400	172859080	3645	3645	3645	3645	0
161	20241014	174300	172859080	3645	3645	3645	3645	0
162	20241014	174200	172859080	3645	3645	3645	3645	0
163	20241014	174100	172859080	3645	3645	3645	3645	0
164	20241014	174000	172859080	3645	3645	3645	3645	0
165	20241014	173900	172859080	3645	3645	3645	3645	0
166	20241014	173800	172859080	3645	3645	3645	3645	0
167	20241014	173700	172859080	3645	3645	3645	3645	0
168	20241014	173600	172859080	3645	3645	3645	3645	0
169	20241014	173500	172859080	3645	3645	3645	3645	0
170	20241014	173400	172859080	3645	3645	3645	3645	0
171	20241014	173300	172859080	3645	3645	3645	3645	0
172	20241014	173200	172859080	3645	3645	3645	3645	0
173	20241014	173100	172859080	3645	3645	3645	3645	0
174	20241014	173000	172859080	3645	3645	3645	3645	0
175	20241014	172900	172859080	3645	3645	3645	3645	0
176	20241014	172800	172859080	3645	3645	3645	3645	0
177	20241014	172700	172859080	3645	3645	3645	3645	0
178	20241014	172600	172859080	3645	3645	3645	3645	0
179	20241014	172500	172859080	3645	3645	3645	3645	0
180	20241014	172400	172859080	3645	3645	3645	3645	0
181	20241014	172300	172859080	3645	3645	3645	3645	0
182	20241014	172200	172859080	3645	3645	3645	3645	1249
183	20241014	172100	172859080	3645	3645	3645	3645	0
184	20241014	172000	172859080	3645	3645	3645	3645	0
185	20241014	171900	172859080	3645	3645	3645	3645	0
186	20241014	171800	172859080	3645	3645	3645	3645	0
187	20241014	171700	172859080	3645	3645	3645	3645	0
188	20241014	171600	172859080	3645	3645	3645	3645	0
189	20241014	171500	172859080	3645	3645	3645	3645	0
190	20241014	171400	172859080	3645	3645	3645	3645	0
191	20241014	171300	172859080	3645	3645	3645	3645	0
192	20241014	171200	172859080	3645	3645	3645	3645	0
193	20241014	171100	172859080	3645	3645	3645	3645	0
194	20241014	171000	172859080	3645	3645	3645	3645	0
195	20241014	170900	172859080	3645	3645	3645	3645	0
196	20241014	170800	172859080	3645	3645	3645	3645	0
197	20241014	170700	172859080	3645	3645	3645	3645	0
198	20241014	170600	172859080	3645	3645	3645	3645	0
199	20241014	170500	172859080	3645	3645	3645	3645	0
200	20241014	170400	172859080	3645	3645	3645	3645	0
201	20241014	170300	172859080	3645	3645	3645	3645	0
202	20241014	170200	172859080	3645	3645	3645	3645	0
203	20241014	170100	172859080	3645	3645	3645	3645	0
204	20241014	170000	172859080	3645	3645	3645	3645	0
205	20241014	165900	172859080	3645	3645	3645	3645	0
206	20241014	165800	172859080	3645	3645	3645	3645	0
207	20241014	165700	172859080	3645	3645	3645	3645	0
208	20241014	165600	172859080	3645	3645	3645	3645	0
209	20241014	165500	172859080	3645	3645	3645	3645	0
210	20241014	165400	172859080	3645	3645	3645	3645	0
211	20241014	165300	172859080	3645	3645	3645	3645	0
212	20241014	165200	172859080	3645	3645	3645	3645	1249
213	20241014	165100	172859080	3645	3645	3645	3645	0
214	20241014	165000	172859080	3645	3645	3645	3645	0
215	20241014	164900	172859080	3645	3645	3645	3645	0
216	20241014	164800	172859080	3645	3645	3645	3645	0
217	20241014	164700	172859080	3645	3645	3645	3645	0
218	20241014	164600	172859080	3645	3645	3645	3645	0
219	20241014	164500	172859080	3645	3645	3645	3645	0
220	20241014	164400	172859080	3645	3645	3645	3645	0
221	20241014	164300	172859080	3645	3645	3645	3645	0
222	20241014	164200	172859080	3645	3645	3645	3645	0
223	20241014	164100	172859080	3645	3645	3645	3645	0
224	20241014	164000	172859080	3645	3645	3645	3645	0
225	20241014	163900	172859080	3645	3645	3645	3645	0
226	20241014	163800	172859080	3645	3645	3645	3645	0
227	20241014	163700	172859080	3645	3645	3645	3645	0
228	20241014	163600	172859080	3645	3645	3645	3645	0
229	20241014	163500	172859080	3645	3645	3645	3645	0
230	20241014	163400	172859080	3645	3645	3645	3645	0
231	20241014	163300	172859080	3645	3645	3645	3645	0
232	20241014	163200	172859080	3645	3645	3645	3645	0
233	20241014	163100	172859080	3645	3645	3645	3645	0
234	20241014	163000	172859080	3645	3645	3645	3645	0
235	20241014	162900	172859080	3645	3645	3645	3645	0
236	20241014	162800	172859080	3645	3645	3645	3645	0
237	20241014	162700	172859080	3645	3645	3645	3645	0
238	20241014	162600	172859080	3645	3645	3645	3645	0
239	20241014	162500	172859080	3645	3645	3645	3645	0
240	20241014	162400	172859080	3645	3645	3645	3645	0
241	20241014	162300	172859080	3645	3645	3645	3645	0
242	20241014	162200	172859080	3645	3645	3645	3645	1249
243	20241014	162100	172859080	3645	3645	3645	3645	0
244	20241014	162000	172859080	3645	3645	3645	3645	0
245	20241014	161900	172859080	3645	3645	3645	3645	0
246	20241014	161800	172859080	3645	3645	3645	3645	0
247	20241014	161700	172859080	3645	3645	3645	3645	0
248	20241014	161600	172859080	3645	3645	3645	3645	0
249	20241014	161500	172859080	3645	3645	3645	3645	0
250	20241014	161400	172859080	3645	3645	3645	3645	0
251	20241014	161300	172859080	3645	3645	3645	3645	0
252	20241014	161200	172859080	3645	3645	3645	3645	0
253	20241014	161100	172859080	3645	3645	3645	3645	0
254	20241014	161000	172859080	3645	3645	3645	3645	0
255	20241014	160900	172859080	3645	3645	3645	3645	0
256	20241014	160800	172859080	3645	3645	3645	3645	0
257	20241014	160700	172859080	3645	3645	3645	3645	0
258	20241014	160600	172859080	3645	3645	3645	3645	0
259	20241014	160500	172859080	3645	3645	3645	3645	0
260	20241014	160400	172859080	3645	3645	3645	3645	0
261	20241014	160300	172859080	3645	3645	3645	3645	0
262	20241014	160200	172859080	3645	3645	3645	3645	0
263	20241014	160100	172859080	3645	3645	3645	3645	0
264	20241014	160000	172859080	3645	3645	3645	3645	0
265	20241014	155900	172859080	3645	3645	3645	3645	0
266	20241014	155800	172859080	3645	3645	3645	3645	0
267	20241014	155700	172859080	3645	3645	3645	3645	0
268	20241014	155600	172859080	3645	3645	3645	3645	0
269	20241014	155500	172859080	3645	3645	3645	3645	0
270	20241014	155400	172859080	3645	3645	3645	3645	0
271	20241014	155300	172859080	3645	3645	3645	3645	0
272	20241014	155200	172859080	3645	3645	3645	3645	1249
273	20241014	155100	172859080	3645	3645	3645	3645	0
274	20241014	155000	172859080	3645	3645	3645	3645	0
275	20241014	154900	172859080	3645	3645	3645	3645	0
276	20241014	154800	172859080	3645	3645	3645	3645	0
277	20241014	154700	172859080	3645	3645	3645	3645	0
278	20241014	154600	172859080	3645	3645	3645	3645	0
279	20241014	154500	172859080	3645	3645	3645	3645	0
280	20241014	154400	172859080	3645	3645	3645	3645	0
281	20241014	154300	172859080	3645	3645	3645	3645	0
282	20241014	154200	172859080	3645	3645	3645	3645	0
283	20241014	154100	172859080	3645	3645	3645	3645	0
284	20241014	154000	172859080	3645	3645	3645	3645	0
285	20241014	153900	172859080	3645	3645	3645	3645	0
286	20241014	153800	172859080	3645	3645	3645	3645	0
287	20241014	153700	172859080	3645	3645	3645	3645	0
288	20241014	153600	172859080	3645	3645	3645	3645	0
289	20241014	153500	172859080	3645	3645	3645	3645	0
290	20241014	153400	172859080	3645	3645	3645	3645	0
291	20241014	153300	172859080	3645	3645	3645	3645	0
292	20241014	153200	172859080	3645	3645	3645	3645	0
293	20241014	153100	172859080	3645	3645	3645	3645	0
294	20241014	153000	172859080	3645	3645	3645	3645	1249
295	20241014	152900	168306475	3660	3660	3660	3660	0
296	20241014	152800	168306475	3660	3660	3660	3660	0
297	20241014	152700	168306475	3660	3660	3660	3660	0
298	20241014	152600	168306475	3660	3660	3660	3660	0
299	20241014	152500	168306475	3660	3660	3660	3660	0
300	20241014	152400	168306475	3660	3660	3660	3660	0
301	20241014	152300	168306475	3660	3660	3660	3660	0
302	20241014	152200	168306475	3660	3660	3660	3660	0
303	20241014	152100	168306475	3660	3660	3660	3660	0
304	20241014	152000	168306475	3660	3660	3660	3660	0
305	20241014	151900	168306475	3660	3660	3660	3660	40
306	20241014	151800	168160075	3645	3645	3645	3645	0
307	20241014	151700	168160075	3645	3645	3645	3645	61
308	20241014	151600	167937730	3660	3660	3660	3660	0
309	20241014	151500	167937730	3660	3660	3660	3660	0
310	20241014	151400	167937730	3660	3660	3660	3660	0
311	20241014	151300	167937730	3660	3660	3660	3660	0
312	20241014	151200	167937730	3660	3660	3660	3660	0
313	20241014	151100	167937730	3660	3660	3660	3660	0
314	20241014	151000	167937730	3660	3660	3660	3660	0
315	20241014	150900	167937730	3660	3660	3660	3660	0
316	20241014	150800	167937730	3660	3660	3660	3660	14
317	20241014	150700	167886490	3660	3660	3660	3660	14
318	20241014	150600	167835250	3640	3645	3645	3640	157
319	20241014	150500	167263670	3660	3655	3660	3655	72
320	20241014	150400	167000460	3655	3655	3655	3655	0
321	20241014	150300	167000460	3655	3655	3655	3655	0
322	20241014	150200	167000460	3655	3655	3655	3655	251
323	20241014	150100	166083055	3655	3655	3655	3655	0
324	20241014	150000	166083055	3655	3650	3655	3650	270
325	20241014	145900	165097505	3645	3645	3645	3645	200
326	20241014	145800	164368505	3640	3640	3640	3640	0
327	20241014	145700	164368505	3640	3640	3640	3640	0
328	20241014	145600	164368505	3640	3640	3640	3640	0
329	20241014	145500	164368505	3640	3650	3650	3640	55
330	20241014	145400	164167800	3645	3645	3645	3645	49
331	20241014	145300	163989195	3640	3640	3640	3640	50
332	20241014	145200	163807195	3640	3640	3640	3640	200
333	20241014	145100	163079195	3640	3640	3640	3640	0
334	20241014	145000	163079195	3640	3640	3640	3640	0
335	20241014	144900	163079195	3640	3640	3640	3640	144
336	20241014	144800	162555035	3640	3640	3640	3640	0
337	20241014	144700	162555035	3640	3640	3640	3640	0
338	20241014	144600	162555035	3640	3640	3640	3640	0
339	20241014	144500	162555035	3640	3640	3640	3640	0
340	20241014	144400	162555035	3640	3640	3640	3640	0
341	20241014	144300	162555035	3640	3645	3645	3640	12
342	20241014	144200	162511305	3645	3645	3645	3645	0
343	20241014	144100	162511305	3645	3645	3645	3645	0
344	20241014	144000	162511305	3645	3645	3645	3645	0
345	20241014	143900	162511305	3645	3645	3645	3645	7
346	20241014	143800	162485790	3645	3645	3645	3645	21
347	20241014	143700	162409245	3645	3645	3645	3645	579
348	20241014	143600	160298790	3640	3640	3640	3640	0
349	20241014	143500	160298790	3640	3640	3640	3640	0
350	20241014	143400	160298790	3640	3640	3640	3640	500
351	20241014	143300	158478790	3645	3645	3645	3645	0
352	20241014	143200	158478790	3645	3645	3645	3645	12
353	20241014	143100	158435050	3640	3640	3640	3640	500
354	20241014	143000	156615050	3640	3640	3640	3640	0
355	20241014	142900	156615050	3640	3640	3640	3640	0
356	20241014	142800	156615050	3640	3640	3640	3640	0
357	20241014	142700	156615050	3640	3640	3640	3640	0
358	20241014	142600	156615050	3640	3640	3640	3640	150
359	20241014	142500	156069050	3640	3640	3640	3640	0
360	20241014	142400	156069050	3640	3645	3645	3640	57
361	20241014	142300	155861470	3645	3645	3645	3645	1
362	20241014	142200	155857825	3640	3640	3640	3640	620
363	20241014	142100	153601025	3645	3645	3645	3645	0
364	20241014	142000	153601025	3645	3645	3645	3645	0
365	20241014	141900	153601025	3645	3645	3645	3645	12
366	20241014	141800	153557285	3645	3645	3645	3645	0
367	20241014	141700	153557285	3645	3645	3645	3645	0
368	20241014	141600	153557285	3645	3645	3645	3645	0
369	20241014	141500	153557285	3645	3645	3645	3645	100
370	20241014	141400	153192785	3645	3645	3645	3645	4
371	20241014	141300	153178205	3645	3645	3645	3645	0
372	20241014	141200	153178205	3645	3645	3645	3645	0
373	20241014	141100	153178205	3645	3645	3645	3645	62
374	20241014	141000	152952215	3640	3640	3640	3640	0
375	20241014	140900	152952215	3640	3640	3640	3640	186
376	20241014	140800	152275175	3645	3645	3645	3645	0
377	20241014	140700	152275175	3645	3645	3645	3645	0
378	20241014	140600	152275175	3645	3645	3645	3645	0
379	20241014	140500	152275175	3645	3645	3645	3645	0
380	20241014	140400	152275175	3645	3645	3645	3645	0
381	20241014	140300	152275175	3645	3645	3645	3645	0
382	20241014	140200	152275175	3645	3645	3645	3645	0
383	20241014	140100	152275175	3645	3645	3645	3645	0
384	20241014	140000	152275175	3645	3645	3645	3645	10
385	20241014	135900	152238725	3645	3645	3645	3645	0
386	20241014	135800	152238725	3645	3645	3645	3645	0
387	20241014	135700	152238725	3645	3645	3645	3645	0
388	20241014	135600	152238725	3645	3645	3645	3645	24
389	20241014	135500	152151245	3640	3640	3640	3640	0
390	20241014	135400	152151245	3640	3640	3640	3640	0
391	20241014	135300	152151245	3640	3640	3640	3640	10
392	20241014	135200	152114845	3645	3645	3645	3645	0
393	20241014	135100	152114845	3645	3645	3645	3645	0
394	20241014	135000	152114845	3645	3645	3645	3645	0
395	20241014	134900	152114845	3645	3645	3645	3645	0
396	20241014	134800	152114845	3645	3645	3645	3645	0
397	20241014	134700	152114845	3645	3645	3645	3645	0
398	20241014	134600	152114845	3645	3645	3645	3645	0
399	20241014	134500	152114845	3645	3645	3645	3645	0
400	20241014	134400	152114845	3645	3640	3645	3640	978
401	20241014	134300	148554805	3640	3640	3640	3640	0
402	20241014	134200	148554805	3640	3640	3640	3640	1400
403	20241014	134100	143458805	3640	3640	3640	3640	0
404	20241014	134000	143458805	3640	3640	3640	3640	0
405	20241014	133900	143458805	3640	3640	3640	3640	0
406	20241014	133800	143458805	3640	3640	3640	3640	1206
407	20241014	133700	139068965	3640	3640	3640	3640	0
408	20241014	133600	139068965	3640	3640	3640	3640	0
409	20241014	133500	139068965	3640	3640	3640	3640	0
410	20241014	133400	139068965	3640	3640	3640	3640	0
411	20241014	133300	139068965	3640	3640	3640	3640	37
412	20241014	133200	138934285	3645	3645	3645	3645	0
413	20241014	133100	138934285	3645	3645	3645	3645	190
414	20241014	133000	138241735	3645	3645	3645	3645	0
415	20241014	132900	138241735	3645	3645	3645	3645	0
416	20241014	132800	138241735	3645	3645	3645	3645	25
417	20241014	132700	138150610	3645	3645	3645	3645	37
418	20241014	132600	138015745	3645	3645	3645	3645	0
419	20241014	132500	138015745	3645	3645	3645	3645	0
420	20241014	132400	138015745	3645	3645	3645	3645	1
421	20241014	132300	138012100	3650	3650	3650	3650	24
422	20241014	132200	137924500	3640	3640	3640	3640	0
423	20241014	132100	137924500	3640	3640	3640	3640	0
424	20241014	132000	137924500	3640	3640	3640	3640	0
425	20241014	131900	137924500	3640	3640	3640	3640	429
426	20241014	131800	136362940	3640	3640	3640	3640	0
427	20241014	131700	136362940	3640	3640	3640	3640	7916
428	20241014	131600	107548700	3645	3645	3645	3645	0
429	20241014	131500	107548700	3645	3645	3645	3645	243
430	20241014	131400	106662965	3640	3640	3640	3640	273
431	20241014	131300	105669245	3645	3645	3645	3645	0
432	20241014	131200	105669245	3645	3645	3645	3645	1370
433	20241014	131100	100675595	3645	3645	3645	3645	0
434	20241014	131000	100675595	3645	3645	3645	3645	671
435	20241014	130900	98229800	3650	3650	3650	3650	1
436	20241014	130800	98226150	3655	3655	3655	3655	0
437	20241014	130700	98226150	3655	3655	3655	3655	0
438	20241014	130600	98226150	3655	3655	3655	3655	0
439	20241014	130500	98226150	3655	3655	3655	3655	0
440	20241014	130400	98226150	3655	3655	3655	3655	0
441	20241014	130300	98226150	3655	3655	3655	3655	0
442	20241014	130200	98226150	3655	3645	3655	3645	556
443	20241014	130100	96199290	3645	3645	3645	3645	347
444	20241014	130000	94934475	3655	3655	3655	3655	0
445	20241014	125900	94934475	3655	3655	3655	3655	0
446	20241014	125800	94934475	3655	3655	3655	3655	0
447	20241014	125700	94934475	3655	3655	3655	3655	0
448	20241014	125600	94934475	3655	3655	3655	3655	0
449	20241014	125500	94934475	3655	3655	3655	3655	1
450	20241014	125400	94930820	3655	3655	3655	3655	0
451	20241014	125300	94930820	3655	3655	3655	3655	0
452	20241014	125200	94930820	3655	3655	3655	3655	0
453	20241014	125100	94930820	3655	3655	3655	3655	0
454	20241014	125000	94930820	3655	3655	3655	3655	0
455	20241014	124900	94930820	3655	3655	3655	3655	0
456	20241014	124800	94930820	3655	3655	3655	3655	0
457	20241014	124700	94930820	3655	3655	3655	3655	0
458	20241014	124600	94930820	3655	3655	3655	3655	0
459	20241014	124500	94930820	3655	3655	3655	3655	0
460	20241014	124400	94930820	3655	3655	3655	3655	0
461	20241014	124300	94930820	3655	3655	3655	3655	0
462	20241014	124200	94930820	3655	3655	3655	3655	0
463	20241014	124100	94930820	3655	3655	3655	3655	0
464	20241014	124000	94930820	3655	3655	3655	3655	0
465	20241014	123900	94930820	3655	3655	3655	3655	0
466	20241014	123800	94930820	3655	3655	3655	3655	0
467	20241014	123700	94930820	3655	3655	3655	3655	0
468	20241014	123600	94930820	3655	3655	3655	3655	0
469	20241014	123500	94930820	3655	3655	3655	3655	0
470	20241014	123400	94930820	3655	3650	3655	3650	107
471	20241014	123300	94540235	3645	3645	3645	3645	0
472	20241014	123200	94540235	3645	3645	3645	3645	0
473	20241014	123100	94540235	3645	3645	3645	3645	0
474	20241014	123000	94540235	3645	3645	3645	3645	0
475	20241014	122900	94540235	3645	3645	3645	3645	534
476	20241014	122800	92593805	3655	3655	3655	3655	0
477	20241014	122700	92593805	3655	3655	3655	3655	0
478	20241014	122600	92593805	3655	3655	3655	3655	0
479	20241014	122500	92593805	3655	3655	3655	3655	0
480	20241014	122400	92593805	3655	3650	3655	3650	216
481	20241014	122300	91805365	3640	3640	3640	3640	0
482	20241014	122200	91805365	3640	3640	3640	3640	0
483	20241014	122100	91805365	3640	3640	3640	3640	0
484	20241014	122000	91805365	3640	3640	3640	3640	0
485	20241014	121900	91805365	3640	3640	3640	3640	0
486	20241014	121800	91805365	3640	3640	3640	3640	0
487	20241014	121700	91805365	3640	3640	3640	3640	0
488	20241014	121600	91805365	3640	3640	3640	3640	0
489	20241014	121500	91805365	3640	3640	3640	3640	0
490	20241014	121400	91805365	3640	3640	3640	3640	0
491	20241014	121300	91805365	3640	3640	3640	3640	0
492	20241014	121200	91805365	3640	3640	3640	3640	0
493	20241014	121100	91805365	3640	3640	3640	3640	0
494	20241014	121000	91805365	3640	3640	3640	3640	0
495	20241014	120900	91805365	3640	3640	3640	3640	1
496	20241014	120800	91801725	3640	3640	3640	3640	0
497	20241014	120700	91801725	3640	3640	3640	3640	0
498	20241014	120600	91801725	3640	3640	3640	3640	0
499	20241014	120500	91801725	3640	3640	3640	3640	0
500	20241014	120400	91801725	3640	3640	3640	3640	0
501	20241014	120300	91801725	3640	3640	3640	3640	0
502	20241014	120200	91801725	3640	3640	3640	3640	0
503	20241014	120100	91801725	3640	3640	3640	3640	0
504	20241014	120000	91801725	3640	3640	3640	3640	0
505	20241014	115900	91801725	3640	3640	3640	3640	0
506	20241014	115800	91801725	3640	3640	3640	3640	0
507	20241014	115700	91801725	3640	3640	3640	3640	0
508	20241014	115600	91801725	3640	3640	3640	3640	0
509	20241014	115500	91801725	3640	3640	3640	3640	1
510	20241014	115400	91798085	3650	3650	3650	3650	0
511	20241014	115300	91798085	3650	3650	3650	3650	0
512	20241014	115200	91798085	3650	3650	3650	3650	0
513	20241014	115100	91798085	3650	3650	3650	3650	500
514	20241014	115000	89973085	3640	3640	3640	3640	0
515	20241014	114900	89973085	3640	3640	3640	3640	12
516	20241014	114800	89929405	3650	3650	3650	3650	0
517	20241014	114700	89929405	3650	3650	3650	3650	0
518	20241014	114600	89929405	3650	3650	3650	3650	0
519	20241014	114500	89929405	3650	3650	3650	3650	0
520	20241014	114400	89929405	3650	3650	3650	3650	0
521	20241014	114300	89929405	3650	3650	3650	3650	0
522	20241014	114200	89929405	3650	3650	3650	3650	0
523	20241014	114100	89929405	3650	3650	3650	3650	0
524	20241014	114000	89929405	3650	3650	3650	3650	10
525	20241014	113900	89892905	3650	3650	3650	3650	0
526	20241014	113800	89892905	3650	3650	3650	3650	0
527	20241014	113700	89892905	3650	3650	3650	3650	0
528	20241014	113600	89892905	3650	3650	3650	3650	0
529	20241014	113500	89892905	3650	3650	3650	3650	0
530	20241014	113400	89892905	3650	3650	3650	3650	0
531	20241014	113300	89892905	3650	3650	3650	3650	0
532	20241014	113200	89892905	3650	3650	3650	3650	0
533	20241014	113100	89892905	3650	3650	3650	3650	0
534	20241014	113000	89892905	3650	3650	3650	3650	0
535	20241014	112900	89892905	3650	3640	3650	3640	47
536	20241014	112800	89721555	3650	3640	3650	3640	61
537	20241014	112700	89499395	3640	3640	3640	3640	0
538	20241014	112600	89499395	3640	3640	3640	3640	0
539	20241014	112500	89499395	3640	3640	3640	3640	0
540	20241014	112400	89499395	3640	3640	3640	3640	903
541	20241014	112300	86212475	3640	3640	3640	3640	1897
542	20241014	112200	79307395	3640	3640	3640	3640	0
543	20241014	112100	79307395	3640	3640	3640	3640	0
544	20241014	112000	79307395	3640	3640	3640	3640	0
545	20241014	111900	79307395	3640	3640	3640	3640	37
546	20241014	111800	79172715	3650	3650	3650	3650	0
547	20241014	111700	79172715	3650	3650	3650	3650	0
548	20241014	111600	79172715	3650	3660	3660	3650	2
549	20241014	111500	79165405	3660	3660	3660	3660	0
550	20241014	111400	79165405	3660	3660	3660	3660	0
551	20241014	111300	79165405	3660	3660	3660	3660	0
552	20241014	111200	79165405	3660	3660	3660	3660	0
553	20241014	111100	79165405	3660	3660	3660	3660	0
554	20241014	111000	79165405	3660	3660	3660	3660	0
555	20241014	110900	79165405	3660	3655	3660	3655	5906
556	20241014	110800	57550945	3665	3665	3665	3665	0
557	20241014	110700	57550945	3665	3665	3665	3665	0
558	20241014	110600	57550945	3665	3665	3665	3665	0
559	20241014	110500	57550945	3665	3665	3665	3665	0
560	20241014	110400	57550945	3665	3655	3665	3655	490
561	20241014	110300	55757525	3660	3660	3660	3660	0
562	20241014	110200	55757525	3660	3660	3660	3660	0
563	20241014	110100	55757525	3660	3660	3660	3660	0
564	20241014	110000	55757525	3660	3660	3660	3660	0
565	20241014	105900	55757525	3660	3660	3660	3660	0
566	20241014	105800	55757525	3660	3660	3660	3660	0
567	20241014	105700	55757525	3660	3660	3660	3660	0
568	20241014	105600	55757525	3660	3660	3660	3660	0
569	20241014	105500	55757525	3660	3660	3660	3660	1
570	20241014	105400	55753865	3645	3645	3645	3645	0
571	20241014	105300	55753865	3645	3645	3645	3645	0
572	20241014	105200	55753865	3645	3645	3645	3645	0
573	20241014	105100	55753865	3645	3645	3645	3645	0
574	20241014	105000	55753865	3645	3645	3645	3645	0
575	20241014	104900	55753865	3645	3645	3645	3645	0
576	20241014	104800	55753865	3645	3645	3645	3645	200
577	20241014	104700	55024865	3645	3645	3645	3645	0
578	20241014	104600	55024865	3645	3645	3645	3645	0
579	20241014	104500	55024865	3645	3645	3645	3645	9
580	20241014	104400	54992060	3665	3665	3665	3665	0
581	20241014	104300	54992060	3665	3665	3665	3665	0
582	20241014	104200	54992060	3665	3665	3665	3665	0
583	20241014	104100	54992060	3665	3650	3665	3650	93
584	20241014	104000	54652490	3650	3650	3650	3650	0
585	20241014	103900	54652490	3650	3650	3650	3650	0
586	20241014	103800	54652490	3650	3650	3650	3650	0
587	20241014	103700	54652490	3650	3650	3650	3650	0
588	20241014	103600	54652490	3650	3650	3650	3650	0
589	20241014	103500	54652490	3650	3650	3650	3650	257
590	20241014	103400	53714440	3650	3650	3650	3650	0
591	20241014	103300	53714440	3650	3650	3650	3650	0
592	20241014	103200	53714440	3650	3650	3650	3650	0
593	20241014	103100	53714440	3650	3650	3650	3650	0
594	20241014	103000	53714440	3650	3650	3650	3650	0
595	20241014	102900	53714440	3650	3650	3650	3650	0
596	20241014	102800	53714440	3650	3650	3650	3650	0
597	20241014	102700	53714440	3650	3650	3650	3650	0
598	20241014	102600	53714440	3650	3650	3650	3650	0
599	20241014	102500	53714440	3650	3650	3650	3650	0
600	20241014	102400	53714440	3650	3650	3650	3650	200
601	20241014	102300	52984440	3650	3650	3650	3650	0
602	20241014	102200	52984440	3650	3650	3650	3650	27
603	20241014	102100	52885890	3650	3650	3650	3650	0
604	20241014	102000	52885890	3650	3650	3650	3650	5
605	20241014	101900	52867640	3665	3665	3665	3665	0
606	20241014	101800	52867640	3665	3665	3665	3665	0
607	20241014	101700	52867640	3665	3665	3665	3665	0
608	20241014	101600	52867640	3665	3650	3665	3650	7
609	20241014	101500	52842000	3665	3665	3665	3665	0
610	20241014	101400	52842000	3665	3665	3665	3665	1
611	20241014	101300	52838335	3665	3665	3665	3665	0
612	20241014	101200	52838335	3665	3665	3665	3665	0
613	20241014	101100	52838335	3665	3665	3665	3665	3
614	20241014	101000	52827340	3660	3660	3660	3660	0
615	20241014	100900	52827340	3660	3660	3660	3660	0
616	20241014	100800	52827340	3660	3660	3660	3660	0
617	20241014	100700	52827340	3660	3660	3660	3660	0
618	20241014	100600	52827340	3660	3660	3660	3660	0
619	20241014	100500	52827340	3660	3660	3660	3660	2
620	20241014	100400	52820020	3660	3660	3660	3660	0
621	20241014	100300	52820020	3660	3660	3660	3660	3
622	20241014	100200	52809040	3665	3665	3665	3665	2
623	20241014	100100	52801710	3650	3665	3665	3650	330
624	20241014	100000	51592710	3665	3665	3665	3665	0
625	20241014	095900	51592710	3665	3665	3665	3665	0
626	20241014	095800	51592710	3665	3665	3665	3665	0
627	20241014	095700	51592710	3665	3665	3665	3665	0
628	20241014	095600	51592710	3665	3665	3665	3665	0
629	20241014	095500	51592710	3665	3665	3665	3665	0
630	20241014	095400	51592710	3665	3665	3665	3665	0
631	20241014	095300	51592710	3665	3665	3665	3665	0
632	20241014	095200	51592710	3665	3665	3665	3665	0
633	20241014	095100	51592710	3665	3665	3665	3665	0
634	20241014	095000	51592710	3665	3665	3665	3665	5
635	20241014	094900	51574385	3665	3665	3665	3665	0
636	20241014	094800	51574385	3665	3665	3665	3665	0
637	20241014	094700	51574385	3665	3665	3665	3665	0
638	20241014	094600	51574385	3665	3665	3665	3665	28
639	20241014	094500	51471765	3665	3655	3665	3655	25
640	20241014	094400	51380170	3655	3655	3655	3650	62
641	20241014	094300	51153610	3650	3650	3650	3650	5
642	20241014	094200	51135360	3645	3645	3645	3645	5
643	20241014	094100	51117135	3640	3640	3640	3640	0
644	20241014	094000	51117135	3640	3640	3640	3640	0
645	20241014	093900	51117135	3640	3640	3640	3640	0
646	20241014	093800	51117135	3640	3640	3640	3640	0
647	20241014	093700	51117135	3640	3640	3640	3640	0
648	20241014	093600	51117135	3640	3640	3640	3640	0
649	20241014	093500	51117135	3640	3640	3640	3640	0
650	20241014	093400	51117135	3640	3640	3640	3640	0
651	20241014	093300	51117135	3640	3640	3640	3640	125
652	20241014	093200	50662135	3635	3650	3650	3635	8564
653	20241014	093100	19473140	3650	3650	3650	3650	10
654	20241014	093000	19436640	3650	3650	3650	3650	1
655	20241014	092900	19432990	3645	3645	3645	3645	0
656	20241014	092800	19432990	3645	3645	3645	3645	0
657	20241014	092700	19432990	3645	3645	3645	3645	0
658	20241014	092600	19432990	3645	3645	3645	3645	0
659	20241014	092500	19432990	3645	3655	3655	3645	717
660	20241014	092400	16812595	3655	3655	3655	3655	507
661	20241014	092300	14959510	3665	3665	3665	3665	28
662	20241014	092200	14856890	3670	3670	3670	3670	0
663	20241014	092100	14856890	3670	3670	3670	3670	0
664	20241014	092000	14856890	3670	3670	3670	3670	0
665	20241014	091900	14856890	3670	3670	3670	3670	0
666	20241014	091800	14856890	3670	3670	3670	3670	852
667	20241014	091700	11730050	3670	3670	3670	3670	126
668	20241014	091600	11267630	3670	3665	3670	3665	888
669	20241014	091500	8013090	3665	3665	3665	3665	0
670	20241014	091400	8013090	3665	3665	3665	3665	0
671	20241014	091300	8013090	3665	3665	3665	3665	0
672	20241014	091200	8013090	3665	3665	3665	3665	0
673	20241014	091100	8013090	3665	3665	3665	3665	0
674	20241014	091000	8013090	3665	3665	3665	3665	0
675	20241014	090900	8013090	3665	3665	3665	3665	200
676	20241014	090800	7280090	3665	3665	3665	3665	0
677	20241014	090700	7280090	3665	3665	3665	3665	0
678	20241014	090600	7280090	3665	3665	3665	3665	20
679	20241014	090500	7206790	3670	3660	3670	3660	855
680	20241014	090400	4077450	3660	3635	3660	3635	286
681	20241014	090300	3037540	3660	3660	3660	3660	6
682	20241014	090200	3015580	3660	3660	3660	3660	0
683	20241014	090100	3015580	3660	3640	3660	3640	56
684	20241014	090000	2811220	3635	3635	3635	3635	572