KissMeData/376980/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212900	43258640	4950	4950	4950	4950	372
3	20241014	212800	43258640	4950	4950	4950	4950	0
4	20241014	212700	43258640	4950	4950	4950	4950	0
5	20241014	212600	43258640	4950	4950	4950	4950	0
6	20241014	212500	43258640	4950	4950	4950	4950	0
7	20241014	212400	43258640	4950	4950	4950	4950	0
8	20241014	212300	43258640	4950	4950	4950	4950	0
9	20241014	212200	43258640	4950	4950	4950	4950	0
10	20241014	212100	43258640	4950	4950	4950	4950	0
11	20241014	212000	43258640	4950	4950	4950	4950	0
12	20241014	211900	43258640	4950	4950	4950	4950	0
13	20241014	211800	43258640	4950	4950	4950	4950	0
14	20241014	211700	43258640	4950	4950	4950	4950	0
15	20241014	211600	43258640	4950	4950	4950	4950	0
16	20241014	211500	43258640	4950	4950	4950	4950	0
17	20241014	211400	43258640	4950	4950	4950	4950	0
18	20241014	211300	43258640	4950	4950	4950	4950	0
19	20241014	211200	43258640	4950	4950	4950	4950	0
20	20241014	211100	43258640	4950	4950	4950	4950	0
21	20241014	211000	43258640	4950	4950	4950	4950	0
22	20241014	210900	43258640	4950	4950	4950	4950	0
23	20241014	210800	43258640	4950	4950	4950	4950	0
24	20241014	210700	43258640	4950	4950	4950	4950	0
25	20241014	210600	43258640	4950	4950	4950	4950	0
26	20241014	210500	43258640	4950	4950	4950	4950	0
27	20241014	210400	43258640	4950	4950	4950	4950	0
28	20241014	210300	43258640	4950	4950	4950	4950	0
29	20241014	210200	43258640	4950	4950	4950	4950	0
30	20241014	210100	43258640	4950	4950	4950	4950	0
31	20241014	210000	43258640	4950	4950	4950	4950	0
32	20241014	205900	43258640	4950	4950	4950	4950	372
33	20241014	205800	43258640	4950	4950	4950	4950	0
34	20241014	205700	43258640	4950	4950	4950	4950	0
35	20241014	205600	43258640	4950	4950	4950	4950	0
36	20241014	205500	43258640	4950	4950	4950	4950	0
37	20241014	205400	43258640	4950	4950	4950	4950	0
38	20241014	205300	43258640	4950	4950	4950	4950	0
39	20241014	205200	43258640	4950	4950	4950	4950	0
40	20241014	205100	43258640	4950	4950	4950	4950	0
41	20241014	205000	43258640	4950	4950	4950	4950	0
42	20241014	204900	43258640	4950	4950	4950	4950	0
43	20241014	204800	43258640	4950	4950	4950	4950	0
44	20241014	204700	43258640	4950	4950	4950	4950	0
45	20241014	204600	43258640	4950	4950	4950	4950	0
46	20241014	204500	43258640	4950	4950	4950	4950	0
47	20241014	204400	43258640	4950	4950	4950	4950	0
48	20241014	204300	43258640	4950	4950	4950	4950	0
49	20241014	204200	43258640	4950	4950	4950	4950	0
50	20241014	204100	43258640	4950	4950	4950	4950	0
51	20241014	204000	43258640	4950	4950	4950	4950	0
52	20241014	203900	43258640	4950	4950	4950	4950	0
53	20241014	203800	43258640	4950	4950	4950	4950	0
54	20241014	203700	43258640	4950	4950	4950	4950	0
55	20241014	203600	43258640	4950	4950	4950	4950	0
56	20241014	203500	43258640	4950	4950	4950	4950	0
57	20241014	203400	43258640	4950	4950	4950	4950	0
58	20241014	203300	43258640	4950	4950	4950	4950	0
59	20241014	203200	43258640	4950	4950	4950	4950	0
60	20241014	203100	43258640	4950	4950	4950	4950	0
61	20241014	203000	43258640	4950	4950	4950	4950	0
62	20241014	202900	43258640	4950	4950	4950	4950	372
63	20241014	202800	43258640	4950	4950	4950	4950	0
64	20241014	202700	43258640	4950	4950	4950	4950	0
65	20241014	202600	43258640	4950	4950	4950	4950	0
66	20241014	202500	43258640	4950	4950	4950	4950	0
67	20241014	202400	43258640	4950	4950	4950	4950	0
68	20241014	202300	43258640	4950	4950	4950	4950	0
69	20241014	202200	43258640	4950	4950	4950	4950	0
70	20241014	202100	43258640	4950	4950	4950	4950	0
71	20241014	202000	43258640	4950	4950	4950	4950	0
72	20241014	201900	43258640	4950	4950	4950	4950	0
73	20241014	201800	43258640	4950	4950	4950	4950	0
74	20241014	201700	43258640	4950	4950	4950	4950	0
75	20241014	201600	43258640	4950	4950	4950	4950	0
76	20241014	201500	43258640	4950	4950	4950	4950	0
77	20241014	201400	43258640	4950	4950	4950	4950	0
78	20241014	201300	43258640	4950	4950	4950	4950	0
79	20241014	201200	43258640	4950	4950	4950	4950	0
80	20241014	201100	43258640	4950	4950	4950	4950	0
81	20241014	201000	43258640	4950	4950	4950	4950	0
82	20241014	200900	43258640	4950	4950	4950	4950	0
83	20241014	200800	43258640	4950	4950	4950	4950	0
84	20241014	200700	43258640	4950	4950	4950	4950	0
85	20241014	200600	43258640	4950	4950	4950	4950	0
86	20241014	200500	43258640	4950	4950	4950	4950	0
87	20241014	200400	43258640	4950	4950	4950	4950	0
88	20241014	200300	43258640	4950	4950	4950	4950	0
89	20241014	200200	43258640	4950	4950	4950	4950	0
90	20241014	200100	43258640	4950	4950	4950	4950	0
91	20241014	200000	43258640	4950	4950	4950	4950	0
92	20241014	195900	43258640	4950	4950	4950	4950	372
93	20241014	195800	43258640	4950	4950	4950	4950	0
94	20241014	195700	43258640	4950	4950	4950	4950	0
95	20241014	195600	43258640	4950	4950	4950	4950	0
96	20241014	195500	43258640	4950	4950	4950	4950	0
97	20241014	195400	43258640	4950	4950	4950	4950	0
98	20241014	195300	43258640	4950	4950	4950	4950	0
99	20241014	195200	43258640	4950	4950	4950	4950	0
100	20241014	195100	43258640	4950	4950	4950	4950	0
101	20241014	195000	43258640	4950	4950	4950	4950	0
102	20241014	194900	43258640	4950	4950	4950	4950	0
103	20241014	194800	43258640	4950	4950	4950	4950	0
104	20241014	194700	43258640	4950	4950	4950	4950	0
105	20241014	194600	43258640	4950	4950	4950	4950	0
106	20241014	194500	43258640	4950	4950	4950	4950	0
107	20241014	194400	43258640	4950	4950	4950	4950	0
108	20241014	194300	43258640	4950	4950	4950	4950	0
109	20241014	194200	43258640	4950	4950	4950	4950	0
110	20241014	194100	43258640	4950	4950	4950	4950	0
111	20241014	194000	43258640	4950	4950	4950	4950	0
112	20241014	193900	43258640	4950	4950	4950	4950	0
113	20241014	193800	43258640	4950	4950	4950	4950	0
114	20241014	193700	43258640	4950	4950	4950	4950	0
115	20241014	193600	43258640	4950	4950	4950	4950	0
116	20241014	193500	43258640	4950	4950	4950	4950	0
117	20241014	193400	43258640	4950	4950	4950	4950	0
118	20241014	193300	43258640	4950	4950	4950	4950	0
119	20241014	193200	43258640	4950	4950	4950	4950	0
120	20241014	193100	43258640	4950	4950	4950	4950	0
121	20241014	193000	43258640	4950	4950	4950	4950	0
122	20241014	192900	43258640	4950	4950	4950	4950	372
123	20241014	192800	43258640	4950	4950	4950	4950	0
124	20241014	192700	43258640	4950	4950	4950	4950	0
125	20241014	192600	43258640	4950	4950	4950	4950	0
126	20241014	192500	43258640	4950	4950	4950	4950	0
127	20241014	192400	43258640	4950	4950	4950	4950	0
128	20241014	192300	43258640	4950	4950	4950	4950	0
129	20241014	192200	43258640	4950	4950	4950	4950	0
130	20241014	192100	43258640	4950	4950	4950	4950	0
131	20241014	192000	43258640	4950	4950	4950	4950	0
132	20241014	191900	43258640	4950	4950	4950	4950	0
133	20241014	191800	43258640	4950	4950	4950	4950	0
134	20241014	191700	43258640	4950	4950	4950	4950	0
135	20241014	191600	43258640	4950	4950	4950	4950	0
136	20241014	191500	43258640	4950	4950	4950	4950	0
137	20241014	191400	43258640	4950	4950	4950	4950	0
138	20241014	191300	43258640	4950	4950	4950	4950	0
139	20241014	191200	43258640	4950	4950	4950	4950	0
140	20241014	191100	43258640	4950	4950	4950	4950	0
141	20241014	191000	43258640	4950	4950	4950	4950	0
142	20241014	190900	43258640	4950	4950	4950	4950	0
143	20241014	190800	43258640	4950	4950	4950	4950	0
144	20241014	190700	43258640	4950	4950	4950	4950	0
145	20241014	190600	43258640	4950	4950	4950	4950	0
146	20241014	190500	43258640	4950	4950	4950	4950	0
147	20241014	190400	43258640	4950	4950	4950	4950	0
148	20241014	190300	43258640	4950	4950	4950	4950	0
149	20241014	190200	43258640	4950	4950	4950	4950	0
150	20241014	190100	43258640	4950	4950	4950	4950	0
151	20241014	190000	43258640	4950	4950	4950	4950	0
152	20241014	185900	43258640	4950	4950	4950	4950	372
153	20241014	185800	43258640	4950	4950	4950	4950	0
154	20241014	185700	43258640	4950	4950	4950	4950	0
155	20241014	185600	43258640	4950	4950	4950	4950	0
156	20241014	185500	43258640	4950	4950	4950	4950	0
157	20241014	185400	43258640	4950	4950	4950	4950	0
158	20241014	185300	43258640	4950	4950	4950	4950	0
159	20241014	185200	43258640	4950	4950	4950	4950	0
160	20241014	185100	43258640	4950	4950	4950	4950	0
161	20241014	185000	43258640	4950	4950	4950	4950	0
162	20241014	184900	43258640	4950	4950	4950	4950	0
163	20241014	184800	43258640	4950	4950	4950	4950	0
164	20241014	184700	43258640	4950	4950	4950	4950	0
165	20241014	184600	43258640	4950	4950	4950	4950	0
166	20241014	184500	43258640	4950	4950	4950	4950	0
167	20241014	184400	43258640	4950	4950	4950	4950	0
168	20241014	184300	43258640	4950	4950	4950	4950	0
169	20241014	184200	43258640	4950	4950	4950	4950	0
170	20241014	184100	43258640	4950	4950	4950	4950	0
171	20241014	184000	43258640	4950	4950	4950	4950	0
172	20241014	183900	43258640	4950	4950	4950	4950	0
173	20241014	183800	43258640	4950	4950	4950	4950	0
174	20241014	183700	43258640	4950	4950	4950	4950	0
175	20241014	183600	43258640	4950	4950	4950	4950	0
176	20241014	183500	43258640	4950	4950	4950	4950	0
177	20241014	183400	43258640	4950	4950	4950	4950	0
178	20241014	183300	43258640	4950	4950	4950	4950	0
179	20241014	183200	43258640	4950	4950	4950	4950	0
180	20241014	183100	43258640	4950	4950	4950	4950	0
181	20241014	183000	43258640	4950	4950	4950	4950	0
182	20241014	182900	43258640	4950	4950	4950	4950	372
183	20241014	182800	43258640	4950	4950	4950	4950	0
184	20241014	182700	43258640	4950	4950	4950	4950	0
185	20241014	182600	43258640	4950	4950	4950	4950	0
186	20241014	182500	43258640	4950	4950	4950	4950	0
187	20241014	182400	43258640	4950	4950	4950	4950	0
188	20241014	182300	43258640	4950	4950	4950	4950	0
189	20241014	182200	43258640	4950	4950	4950	4950	0
190	20241014	182100	43258640	4950	4950	4950	4950	0
191	20241014	182000	43258640	4950	4950	4950	4950	0
192	20241014	181900	43258640	4950	4950	4950	4950	0
193	20241014	181800	43258640	4950	4950	4950	4950	0
194	20241014	181700	43258640	4950	4950	4950	4950	0
195	20241014	181600	43258640	4950	4950	4950	4950	0
196	20241014	181500	43258640	4950	4950	4950	4950	0
197	20241014	181400	43258640	4950	4950	4950	4950	0
198	20241014	181300	43258640	4950	4950	4950	4950	0
199	20241014	181200	43258640	4950	4950	4950	4950	0
200	20241014	181100	43258640	4950	4950	4950	4950	0
201	20241014	181000	43258640	4950	4950	4950	4950	0
202	20241014	180900	43258640	4950	4950	4950	4950	0
203	20241014	180800	43258640	4950	4950	4950	4950	0
204	20241014	180700	43258640	4950	4950	4950	4950	0
205	20241014	180600	43258640	4950	4950	4950	4950	0
206	20241014	180500	43258640	4950	4950	4950	4950	0
207	20241014	180400	43258640	4950	4950	4950	4950	0
208	20241014	180300	43258640	4950	4950	4950	4950	0
209	20241014	180200	43258640	4950	4950	4950	4950	0
210	20241014	180100	43258640	4950	4950	4950	4950	0
211	20241014	180000	43258640	4950	4950	4950	4950	0
212	20241014	175900	43258640	4950	4950	4950	4950	372
213	20241014	175800	43258640	4950	4950	4950	4950	0
214	20241014	175700	43258640	4950	4950	4950	4950	0
215	20241014	175600	43258640	4950	4950	4950	4950	0
216	20241014	175500	43258640	4950	4950	4950	4950	0
217	20241014	175400	43258640	4950	4950	4950	4950	0
218	20241014	175300	43258640	4950	4950	4950	4950	0
219	20241014	175200	43258640	4950	4950	4950	4950	0
220	20241014	175100	43258640	4950	4950	4950	4950	0
221	20241014	175000	43258640	4950	4950	4950	4950	0
222	20241014	174900	43258640	4950	4950	4950	4950	0
223	20241014	174800	43258640	4950	4950	4950	4950	0
224	20241014	174700	43258640	4950	4950	4950	4950	0
225	20241014	174600	43258640	4950	4950	4950	4950	0
226	20241014	174500	43258640	4950	4950	4950	4950	0
227	20241014	174400	43258640	4950	4950	4950	4950	0
228	20241014	174300	43258640	4950	4950	4950	4950	0
229	20241014	174200	43258640	4950	4950	4950	4950	0
230	20241014	174100	43258640	4950	4950	4950	4950	0
231	20241014	174000	43258640	4950	4950	4950	4950	0
232	20241014	173900	43258640	4950	4950	4950	4950	0
233	20241014	173800	43258640	4950	4950	4950	4950	0
234	20241014	173700	43258640	4950	4950	4950	4950	0
235	20241014	173600	43258640	4950	4950	4950	4950	0
236	20241014	173500	43258640	4950	4950	4950	4950	0
237	20241014	173400	43258640	4950	4950	4950	4950	0
238	20241014	173300	43258640	4950	4950	4950	4950	0
239	20241014	173200	43258640	4950	4950	4950	4950	0
240	20241014	173100	43258640	4950	4950	4950	4950	0
241	20241014	173000	43258640	4950	4950	4950	4950	0
242	20241014	172900	43258640	4950	4950	4950	4950	372
243	20241014	172800	43258640	4950	4950	4950	4950	0
244	20241014	172700	43258640	4950	4950	4950	4950	0
245	20241014	172600	43258640	4950	4950	4950	4950	0
246	20241014	172500	43258640	4950	4950	4950	4950	0
247	20241014	172400	43258640	4950	4950	4950	4950	0
248	20241014	172300	43258640	4950	4950	4950	4950	0
249	20241014	172200	43258640	4950	4950	4950	4950	0
250	20241014	172100	43258640	4950	4950	4950	4950	0
251	20241014	172000	43258640	4950	4950	4950	4950	0
252	20241014	171900	43258640	4950	4950	4950	4950	0
253	20241014	171800	43258640	4950	4950	4950	4950	0
254	20241014	171700	43258640	4950	4950	4950	4950	0
255	20241014	171600	43258640	4950	4950	4950	4950	0
256	20241014	171500	43258640	4950	4950	4950	4950	0
257	20241014	171400	43258640	4950	4950	4950	4950	0
258	20241014	171300	43258640	4950	4950	4950	4950	0
259	20241014	171200	43258640	4950	4950	4950	4950	0
260	20241014	171100	43258640	4950	4950	4950	4950	0
261	20241014	171000	43258640	4950	4950	4950	4950	0
262	20241014	170900	43258640	4950	4950	4950	4950	0
263	20241014	170800	43258640	4950	4950	4950	4950	0
264	20241014	170700	43258640	4950	4950	4950	4950	0
265	20241014	170600	43258640	4950	4950	4950	4950	0
266	20241014	170500	43258640	4950	4950	4950	4950	0
267	20241014	170400	43258640	4950	4950	4950	4950	0
268	20241014	170300	43258640	4950	4950	4950	4950	0
269	20241014	170200	43258640	4950	4950	4950	4950	0
270	20241014	170100	43258640	4950	4950	4950	4950	0
271	20241014	170000	43258640	4950	4950	4950	4950	0
272	20241014	165900	43258640	4950	4950	4950	4950	372
273	20241014	165800	43258640	4950	4950	4950	4950	0
274	20241014	165700	43258640	4950	4950	4950	4950	0
275	20241014	165600	43258640	4950	4950	4950	4950	0
276	20241014	165500	43258640	4950	4950	4950	4950	0
277	20241014	165400	43258640	4950	4950	4950	4950	0
278	20241014	165300	43258640	4950	4950	4950	4950	0
279	20241014	165200	43258640	4950	4950	4950	4950	0
280	20241014	165100	43258640	4950	4950	4950	4950	0
281	20241014	165000	43258640	4950	4950	4950	4950	0
282	20241014	164900	43258640	4950	4950	4950	4950	0
283	20241014	164800	43258640	4950	4950	4950	4950	0
284	20241014	164700	43258640	4950	4950	4950	4950	0
285	20241014	164600	43258640	4950	4950	4950	4950	0
286	20241014	164500	43258640	4950	4950	4950	4950	0
287	20241014	164400	43258640	4950	4950	4950	4950	0
288	20241014	164300	43258640	4950	4950	4950	4950	0
289	20241014	164200	43258640	4950	4950	4950	4950	0
290	20241014	164100	43258640	4950	4950	4950	4950	0
291	20241014	164000	43258640	4950	4950	4950	4950	0
292	20241014	163900	43258640	4950	4950	4950	4950	0
293	20241014	163800	43258640	4950	4950	4950	4950	0
294	20241014	163700	43258640	4950	4950	4950	4950	0
295	20241014	163600	43258640	4950	4950	4950	4950	0
296	20241014	163500	43258640	4950	4950	4950	4950	0
297	20241014	163400	43258640	4950	4950	4950	4950	0
298	20241014	163300	43258640	4950	4950	4950	4950	0
299	20241014	163200	43258640	4950	4950	4950	4950	0
300	20241014	163100	43258640	4950	4950	4950	4950	0
301	20241014	163000	43258640	4950	4950	4950	4950	0
302	20241014	162900	43258640	4950	4950	4950	4950	372
303	20241014	162800	43258640	4950	4950	4950	4950	0
304	20241014	162700	43258640	4950	4950	4950	4950	0
305	20241014	162600	43258640	4950	4950	4950	4950	0
306	20241014	162500	43258640	4950	4950	4950	4950	0
307	20241014	162400	43258640	4950	4950	4950	4950	0
308	20241014	162300	43258640	4950	4950	4950	4950	0
309	20241014	162200	43258640	4950	4950	4950	4950	0
310	20241014	162100	43258640	4950	4950	4950	4950	0
311	20241014	162000	43258640	4950	4950	4950	4950	0
312	20241014	161900	43258640	4950	4950	4950	4950	0
313	20241014	161800	43258640	4950	4950	4950	4950	0
314	20241014	161700	43258640	4950	4950	4950	4950	0
315	20241014	161600	43258640	4950	4950	4950	4950	0
316	20241014	161500	43258640	4950	4950	4950	4950	0
317	20241014	161400	43258640	4950	4950	4950	4950	0
318	20241014	161300	43258640	4950	4950	4950	4950	0
319	20241014	161200	43258640	4950	4950	4950	4950	0
320	20241014	161100	43258640	4950	4950	4950	4950	0
321	20241014	161000	43258640	4950	4950	4950	4950	0
322	20241014	160900	43258640	4950	4950	4950	4950	0
323	20241014	160800	43258640	4950	4950	4950	4950	0
324	20241014	160700	43258640	4950	4950	4950	4950	0
325	20241014	160600	43258640	4950	4950	4950	4950	0
326	20241014	160500	43258640	4950	4950	4950	4950	0
327	20241014	160400	43258640	4950	4950	4950	4950	0
328	20241014	160300	43258640	4950	4950	4950	4950	0
329	20241014	160200	43258640	4950	4950	4950	4950	0
330	20241014	160100	43258640	4950	4950	4950	4950	0
331	20241014	160000	43258640	4950	4950	4950	4950	0
332	20241014	155900	43258640	4950	4950	4950	4950	372
333	20241014	155800	43258640	4950	4950	4950	4950	0
334	20241014	155700	43258640	4950	4950	4950	4950	0
335	20241014	155600	43258640	4950	4950	4950	4950	0
336	20241014	155500	43258640	4950	4950	4950	4950	0
337	20241014	155400	43258640	4950	4950	4950	4950	0
338	20241014	155300	43258640	4950	4950	4950	4950	0
339	20241014	155200	43258640	4950	4950	4950	4950	0
340	20241014	155100	43258640	4950	4950	4950	4950	0
341	20241014	155000	43258640	4950	4950	4950	4950	0
342	20241014	154900	43258640	4950	4950	4950	4950	0
343	20241014	154800	43258640	4950	4950	4950	4950	0
344	20241014	154700	43258640	4950	4950	4950	4950	0
345	20241014	154600	43258640	4950	4950	4950	4950	0
346	20241014	154500	43258640	4950	4950	4950	4950	0
347	20241014	154400	43258640	4950	4950	4950	4950	0
348	20241014	154300	43258640	4950	4950	4950	4950	0
349	20241014	154200	43258640	4950	4950	4950	4950	0
350	20241014	154100	43258640	4950	4950	4950	4950	0
351	20241014	154000	43258640	4950	4950	4950	4950	0
352	20241014	153900	43258640	4950	4950	4950	4950	0
353	20241014	153800	43258640	4950	4950	4950	4950	0
354	20241014	153700	43258640	4950	4950	4950	4950	0
355	20241014	153600	43258640	4950	4950	4950	4950	0
356	20241014	153500	43258640	4950	4950	4950	4950	0
357	20241014	153400	43258640	4950	4950	4950	4950	0
358	20241014	153300	43258640	4950	4950	4950	4950	0
359	20241014	153200	43258640	4950	4950	4950	4950	0
360	20241014	153100	43258640	4950	4950	4950	4950	0
361	20241014	153000	43258640	4950	4950	4950	4950	372
362	20241014	152900	41417240	4980	4980	4980	4980	0
363	20241014	152800	41417240	4980	4980	4980	4980	0
364	20241014	152700	41417240	4980	4980	4980	4980	0
365	20241014	152600	41417240	4980	4980	4980	4980	0
366	20241014	152500	41417240	4980	4980	4980	4980	0
367	20241014	152400	41417240	4980	4980	4980	4980	0
368	20241014	152300	41417240	4980	4980	4980	4980	0
369	20241014	152200	41417240	4980	4980	4980	4980	0
370	20241014	152100	41417240	4980	4980	4980	4980	0
371	20241014	152000	41417240	4980	4980	4980	4980	0
372	20241014	151900	41417240	4980	4980	4980	4980	1
373	20241014	151800	41412260	4980	4950	4980	4950	36
374	20241014	151700	41234030	4950	4950	4950	4950	14
375	20241014	151600	41164730	4950	4950	4950	4950	0
376	20241014	151500	41164730	4950	4950	4950	4950	0
377	20241014	151400	41164730	4950	4950	4950	4950	0
378	20241014	151300	41164730	4950	4950	4950	4950	0
379	20241014	151200	41164730	4950	4950	4950	4950	87
380	20241014	151100	40734080	4950	4950	4950	4950	3
381	20241014	151000	40719230	4985	4985	4985	4985	0
382	20241014	150900	40719230	4985	4985	4985	4985	0
383	20241014	150800	40719230	4985	4985	4985	4985	0
384	20241014	150700	40719230	4985	4985	4985	4985	0
385	20241014	150600	40719230	4985	4985	4985	4985	0
386	20241014	150500	40719230	4985	4985	4985	4985	0
387	20241014	150400	40719230	4985	4985	4985	4985	10
388	20241014	150300	40669380	4985	4985	4985	4985	0
389	20241014	150200	40669380	4985	4985	4985	4985	0
390	20241014	150100	40669380	4985	4975	4985	4975	98
391	20241014	150000	40181225	4950	4950	4950	4950	0
392	20241014	145900	40181225	4950	4950	4950	4950	0
393	20241014	145800	40181225	4950	4950	4950	4950	0
394	20241014	145700	40181225	4950	4950	4950	4950	0
395	20241014	145600	40181225	4950	4950	4950	4950	5
396	20241014	145500	40156475	4980	4980	4980	4980	0
397	20241014	145400	40156475	4980	4980	4980	4980	50
398	20241014	145300	39907475	4980	4980	4980	4980	0
399	20241014	145200	39907475	4980	4980	4980	4980	0
400	20241014	145100	39907475	4980	4980	4980	4980	0
401	20241014	145000	39907475	4980	4980	4980	4980	5
402	20241014	144900	39882575	4980	4980	4980	4980	0
403	20241014	144800	39882575	4980	4970	4980	4970	203
404	20241014	144700	38872845	4970	4960	4970	4960	10
405	20241014	144600	38823160	4970	4970	4970	4970	0
406	20241014	144500	38823160	4970	4970	4970	4970	0
407	20241014	144400	38823160	4970	4970	4970	4970	0
408	20241014	144300	38823160	4970	4970	4970	4970	0
409	20241014	144200	38823160	4970	4970	4970	4970	0
410	20241014	144100	38823160	4970	4970	4970	4970	0
411	20241014	144000	38823160	4970	4970	4970	4970	0
412	20241014	143900	38823160	4970	4960	4970	4960	229
413	20241014	143800	37685235	4960	4960	4960	4960	10
414	20241014	143700	37635635	4935	4935	4935	4935	0
415	20241014	143600	37635635	4935	4935	4935	4935	0
416	20241014	143500	37635635	4935	4935	4935	4935	0
417	20241014	143400	37635635	4935	4935	4935	4935	0
418	20241014	143300	37635635	4935	4935	4935	4935	0
419	20241014	143200	37635635	4935	4935	4935	4935	0
420	20241014	143100	37635635	4935	4935	4935	4935	0
421	20241014	143000	37635635	4935	4935	4935	4935	0
422	20241014	142900	37635635	4935	4935	4935	4935	0
423	20241014	142800	37635635	4935	4935	4935	4935	0
424	20241014	142700	37635635	4935	4935	4935	4935	0
425	20241014	142600	37635635	4935	4935	4935	4935	0
426	20241014	142500	37635635	4935	4935	4935	4935	0
427	20241014	142400	37635635	4935	4935	4935	4935	0
428	20241014	142300	37635635	4935	4935	4935	4935	0
429	20241014	142200	37635635	4935	4935	4935	4935	0
430	20241014	142100	37635635	4935	4935	4935	4935	0
431	20241014	142000	37635635	4935	4935	4935	4935	0
432	20241014	141900	37635635	4935	4935	4935	4935	0
433	20241014	141800	37635635	4935	4935	4935	4935	0
434	20241014	141700	37635635	4935	4935	4935	4935	0
435	20241014	141600	37635635	4935	4935	4935	4935	0
436	20241014	141500	37635635	4935	4935	4935	4935	0
437	20241014	141400	37635635	4935	4935	4935	4935	0
438	20241014	141300	37635635	4935	4935	4935	4935	0
439	20241014	141200	37635635	4935	4960	4960	4935	6
440	20241014	141100	37605950	4960	4960	4960	4960	0
441	20241014	141000	37605950	4960	4960	4960	4960	0
442	20241014	140900	37605950	4960	4960	4960	4960	10
443	20241014	140800	37556350	4935	4935	4935	4935	0
444	20241014	140700	37556350	4935	4935	4935	4935	0
445	20241014	140600	37556350	4935	4935	4935	4935	0
446	20241014	140500	37556350	4935	4935	4935	4935	0
447	20241014	140400	37556350	4935	4935	4935	4935	0
448	20241014	140300	37556350	4935	4935	4935	4935	0
449	20241014	140200	37556350	4935	4935	4935	4935	0
450	20241014	140100	37556350	4935	4935	4935	4935	0
451	20241014	140000	37556350	4935	4935	4935	4935	0
452	20241014	135900	37556350	4935	4935	4935	4935	0
453	20241014	135800	37556350	4935	4935	4935	4935	50
454	20241014	135700	37309600	4935	4935	4935	4935	0
455	20241014	135600	37309600	4935	4935	4935	4935	0
456	20241014	135500	37309600	4935	4935	4935	4935	0
457	20241014	135400	37309600	4935	4935	4935	4935	0
458	20241014	135300	37309600	4935	4935	4935	4935	0
459	20241014	135200	37309600	4935	4935	4935	4935	0
460	20241014	135100	37309600	4935	4935	4935	4935	0
461	20241014	135000	37309600	4935	4935	4935	4935	0
462	20241014	134900	37309600	4935	4935	4935	4935	0
463	20241014	134800	37309600	4935	4935	4935	4935	0
464	20241014	134700	37309600	4935	4935	4935	4935	443
465	20241014	134600	35123395	4935	4935	4935	4935	0
466	20241014	134500	35123395	4935	4935	4935	4935	0
467	20241014	134400	35123395	4935	4935	4935	4935	0
468	20241014	134300	35123395	4935	4935	4935	4935	0
469	20241014	134200	35123395	4935	4935	4935	4935	0
470	20241014	134100	35123395	4935	4935	4935	4935	0
471	20241014	134000	35123395	4935	4935	4935	4935	70
472	20241014	133900	34777945	4935	4935	4935	4935	0
473	20241014	133800	34777945	4935	4935	4935	4935	0
474	20241014	133700	34777945	4935	4935	4935	4935	0
475	20241014	133600	34777945	4935	4935	4935	4935	0
476	20241014	133500	34777945	4935	4935	4935	4935	0
477	20241014	133400	34777945	4935	4935	4935	4935	0
478	20241014	133300	34777945	4935	4935	4935	4935	0
479	20241014	133200	34777945	4935	4935	4935	4935	0
480	20241014	133100	34777945	4935	4935	4935	4935	0
481	20241014	133000	34777945	4935	4935	4935	4935	0
482	20241014	132900	34777945	4935	4935	4935	4935	0
483	20241014	132800	34777945	4935	4935	4935	4935	0
484	20241014	132700	34777945	4935	4935	4935	4935	0
485	20241014	132600	34777945	4935	4935	4935	4935	0
486	20241014	132500	34777945	4935	4935	4935	4935	0
487	20241014	132400	34777945	4935	4935	4935	4935	0
488	20241014	132300	34777945	4935	4935	4935	4935	0
489	20241014	132200	34777945	4935	4935	4935	4935	0
490	20241014	132100	34777945	4935	4935	4935	4935	0
491	20241014	132000	34777945	4935	4935	4935	4935	0
492	20241014	131900	34777945	4935	4935	4935	4935	0
493	20241014	131800	34777945	4935	4935	4935	4935	0
494	20241014	131700	34777945	4935	4935	4935	4935	0
495	20241014	131600	34777945	4935	4935	4935	4935	0
496	20241014	131500	34777945	4935	4935	4935	4935	0
497	20241014	131400	34777945	4935	4935	4935	4935	0
498	20241014	131300	34777945	4935	4935	4935	4935	0
499	20241014	131200	34777945	4935	4935	4935	4935	0
500	20241014	131100	34777945	4935	4965	4965	4935	15
501	20241014	131000	34703620	4965	4965	4965	4965	0
502	20241014	130900	34703620	4965	4965	4965	4965	0
503	20241014	130800	34703620	4965	4965	4965	4965	0
504	20241014	130700	34703620	4965	4965	4965	4965	0
505	20241014	130600	34703620	4965	4965	4965	4965	0
506	20241014	130500	34703620	4965	4965	4965	4965	0
507	20241014	130400	34703620	4965	4965	4965	4965	0
508	20241014	130300	34703620	4965	4950	4965	4950	500
509	20241014	130200	32221490	4935	4935	4935	4935	55
510	20241014	130100	31950065	4930	4930	4930	4930	0
511	20241014	130000	31950065	4930	4930	4930	4930	0
512	20241014	125900	31950065	4930	4930	4930	4930	0
513	20241014	125800	31950065	4930	4930	4930	4930	0
514	20241014	125700	31950065	4930	4930	4930	4930	0
515	20241014	125600	31950065	4930	4930	4930	4930	0
516	20241014	125500	31950065	4930	4930	4930	4930	0
517	20241014	125400	31950065	4930	4930	4930	4930	159
518	20241014	125300	31166195	4915	4915	4915	4915	0
519	20241014	125200	31166195	4915	4915	4915	4915	0
520	20241014	125100	31166195	4915	4915	4915	4915	0
521	20241014	125000	31166195	4915	4915	4915	4915	0
522	20241014	124900	31166195	4915	4915	4915	4915	0
523	20241014	124800	31166195	4915	4915	4915	4915	0
524	20241014	124700	31166195	4915	4915	4915	4915	0
525	20241014	124600	31166195	4915	4915	4915	4915	0
526	20241014	124500	31166195	4915	4915	4915	4915	93
527	20241014	124400	30709100	4915	4915	4915	4915	0
528	20241014	124300	30709100	4915	4925	4925	4915	475
529	20241014	124200	28374320	4930	4930	4930	4930	0
530	20241014	124100	28374320	4930	4930	4930	4930	0
531	20241014	124000	28374320	4930	4930	4930	4930	0
532	20241014	123900	28374320	4930	4930	4930	4930	0
533	20241014	123800	28374320	4930	4930	4930	4930	0
534	20241014	123700	28374320	4930	4930	4930	4930	41
535	20241014	123600	28172190	4930	4930	4930	4930	0
536	20241014	123500	28172190	4930	4930	4930	4930	0
537	20241014	123400	28172190	4930	4930	4930	4930	1
538	20241014	123300	28167260	4930	4930	4930	4930	0
539	20241014	123200	28167260	4930	4930	4930	4930	0
540	20241014	123100	28167260	4930	4930	4930	4930	12
541	20241014	123000	28108100	4940	4945	4945	4940	203
542	20241014	122900	27105265	4940	4940	4940	4940	0
543	20241014	122800	27105265	4940	4940	4940	4940	0
544	20241014	122700	27105265	4940	4940	4940	4940	0
545	20241014	122600	27105265	4940	4940	4940	4940	0
546	20241014	122500	27105265	4940	4940	4940	4940	0
547	20241014	122400	27105265	4940	4940	4940	4940	0
548	20241014	122300	27105265	4940	4940	4940	4940	0
549	20241014	122200	27105265	4940	4940	4940	4940	0
550	20241014	122100	27105265	4940	4940	4940	4940	168
551	20241014	122000	26275345	4925	4925	4925	4925	0
552	20241014	121900	26275345	4925	4925	4925	4925	0
553	20241014	121800	26275345	4925	4925	4925	4925	0
554	20241014	121700	26275345	4925	4925	4925	4925	0
555	20241014	121600	26275345	4925	4925	4925	4925	0
556	20241014	121500	26275345	4925	4925	4925	4925	0
557	20241014	121400	26275345	4925	4925	4925	4925	0
558	20241014	121300	26275345	4925	4925	4925	4925	0
559	20241014	121200	26275345	4925	4925	4925	4925	1
560	20241014	121100	26270420	4930	4935	4935	4930	2
561	20241014	121000	26260555	4890	4910	4910	4890	469
562	20241014	120900	23962900	4915	4920	4920	4915	369
563	20241014	120800	22149210	4915	4930	4930	4915	1603
564	20241014	120700	14260855	4930	4930	4930	4930	0
565	20241014	120600	14260855	4930	4930	4930	4930	0
566	20241014	120500	14260855	4930	4930	4930	4930	0
567	20241014	120400	14260855	4930	4930	4930	4930	0
568	20241014	120300	14260855	4930	4930	4930	4930	0
569	20241014	120200	14260855	4930	4930	4930	4930	0
570	20241014	120100	14260855	4930	4930	4930	4930	0
571	20241014	120000	14260855	4930	4930	4930	4930	0
572	20241014	115900	14260855	4930	4930	4930	4930	0
573	20241014	115800	14260855	4930	4930	4930	4930	0
574	20241014	115700	14260855	4930	4930	4930	4930	0
575	20241014	115600	14260855	4930	4930	4930	4930	0
576	20241014	115500	14260855	4930	4930	4930	4930	1
577	20241014	115400	14255925	4945	4945	4945	4945	0
578	20241014	115300	14255925	4945	4940	4945	4940	66
579	20241014	115200	13929620	4945	4945	4945	4945	0
580	20241014	115100	13929620	4945	4945	4945	4945	0
581	20241014	115000	13929620	4945	4945	4945	4945	0
582	20241014	114900	13929620	4945	4945	4945	4945	0
583	20241014	114800	13929620	4945	4945	4945	4945	0
584	20241014	114700	13929620	4945	4945	4945	4945	0
585	20241014	114600	13929620	4945	4945	4945	4945	0
586	20241014	114500	13929620	4945	4945	4945	4945	0
587	20241014	114400	13929620	4945	4945	4945	4945	28
588	20241014	114300	13791160	4940	4940	4940	4940	0
589	20241014	114200	13791160	4940	4940	4940	4940	2
590	20241014	114100	13781280	4935	4935	4935	4935	0
591	20241014	114000	13781280	4935	4935	4935	4935	0
592	20241014	113900	13781280	4935	4935	4935	4935	0
593	20241014	113800	13781280	4935	4935	4935	4935	40
594	20241014	113700	13583880	4930	4930	4930	4930	0
595	20241014	113600	13583880	4930	4935	4935	4930	100
596	20241014	113500	13090670	4935	4950	4950	4935	101
597	20241014	113400	12592220	4950	4935	4950	4935	9
598	20241014	113300	12547730	4935	4935	4935	4935	0
599	20241014	113200	12547730	4935	4935	4935	4935	0
600	20241014	113100	12547730	4935	4935	4935	4935	0
601	20241014	113000	12547730	4935	4935	4935	4935	0
602	20241014	112900	12547730	4935	4935	4935	4935	0
603	20241014	112800	12547730	4935	4935	4935	4935	0
604	20241014	112700	12547730	4935	4935	4935	4935	0
605	20241014	112600	12547730	4935	4935	4935	4935	0
606	20241014	112500	12547730	4935	4935	4935	4935	0
607	20241014	112400	12547730	4935	4935	4935	4935	0
608	20241014	112300	12547730	4935	4935	4935	4935	0
609	20241014	112200	12547730	4935	4935	4935	4935	0
610	20241014	112100	12547730	4935	4935	4935	4935	0
611	20241014	112000	12547730	4935	4935	4935	4935	0
612	20241014	111900	12547730	4935	4935	4935	4935	0
613	20241014	111800	12547730	4935	4955	4955	4935	65
614	20241014	111700	12225755	4955	4955	4955	4955	0
615	20241014	111600	12225755	4955	4955	4955	4955	1
616	20241014	111500	12220800	4935	4935	4935	4935	0
617	20241014	111400	12220800	4935	4935	4935	4935	0
618	20241014	111300	12220800	4935	4935	4935	4935	0
619	20241014	111200	12220800	4935	4935	4935	4935	0
620	20241014	111100	12220800	4935	4935	4935	4935	0
621	20241014	111000	12220800	4935	4935	4935	4935	0
622	20241014	110900	12220800	4935	4935	4935	4935	0
623	20241014	110800	12220800	4935	4935	4935	4935	8
624	20241014	110700	12181320	4935	4935	4935	4935	0
625	20241014	110600	12181320	4935	4935	4935	4935	0
626	20241014	110500	12181320	4935	4935	4935	4935	0
627	20241014	110400	12181320	4935	4935	4935	4935	0
628	20241014	110300	12181320	4935	4935	4935	4935	0
629	20241014	110200	12181320	4935	4935	4935	4935	0
630	20241014	110100	12181320	4935	4935	4935	4935	0
631	20241014	110000	12181320	4935	4935	4935	4935	0
632	20241014	105900	12181320	4935	4940	4940	4935	30
633	20241014	105800	12033265	4935	4935	4935	4935	0
634	20241014	105700	12033265	4935	4935	4935	4935	0
635	20241014	105600	12033265	4935	4935	4935	4935	0
636	20241014	105500	12033265	4935	4935	4935	4935	0
637	20241014	105400	12033265	4935	4935	4935	4935	0
638	20241014	105300	12033265	4935	4935	4935	4935	0
639	20241014	105200	12033265	4935	4935	4935	4935	0
640	20241014	105100	12033265	4935	4935	4935	4935	0
641	20241014	105000	12033265	4935	4935	4935	4935	0
642	20241014	104900	12033265	4935	4935	4935	4935	0
643	20241014	104800	12033265	4935	4940	4940	4935	50
644	20241014	104700	11786325	4940	4940	4940	4940	7
645	20241014	104600	11751745	4940	4940	4940	4940	0
646	20241014	104500	11751745	4940	4940	4940	4940	0
647	20241014	104400	11751745	4940	4940	4940	4940	0
648	20241014	104300	11751745	4940	4940	4940	4940	0
649	20241014	104200	11751745	4940	4940	4940	4940	0
650	20241014	104100	11751745	4940	4940	4940	4940	0
651	20241014	104000	11751745	4940	4940	4940	4940	10
652	20241014	103900	11702345	4940	4940	4940	4940	0
653	20241014	103800	11702345	4940	4940	4940	4940	0
654	20241014	103700	11702345	4940	4940	4940	4940	0
655	20241014	103600	11702345	4940	4940	4940	4940	0
656	20241014	103500	11702345	4940	4940	4940	4940	0
657	20241014	103400	11702345	4940	4940	4940	4940	0
658	20241014	103300	11702345	4940	4940	4940	4940	0
659	20241014	103200	11702345	4940	4940	4940	4940	0
660	20241014	103100	11702345	4940	4940	4940	4940	3
661	20241014	103000	11687525	4940	4940	4940	4940	1
662	20241014	102900	11682585	4965	4965	4965	4965	0
663	20241014	102800	11682585	4965	4965	4965	4965	0
664	20241014	102700	11682585	4965	4965	4965	4965	0
665	20241014	102600	11682585	4965	4965	4965	4965	0
666	20241014	102500	11682585	4965	4965	4965	4965	0
667	20241014	102400	11682585	4965	4965	4965	4965	0
668	20241014	102300	11682585	4965	4965	4965	4965	0
669	20241014	102200	11682585	4965	4965	4965	4965	0
670	20241014	102100	11682585	4965	4965	4965	4965	0
671	20241014	102000	11682585	4965	4965	4965	4965	2
672	20241014	101900	11672655	4970	4970	4970	4970	0
673	20241014	101800	11672655	4970	4970	4970	4970	0
674	20241014	101700	11672655	4970	4970	4970	4970	0
675	20241014	101600	11672655	4970	4970	4970	4970	0
676	20241014	101500	11672655	4970	4970	4970	4970	0
677	20241014	101400	11672655	4970	4970	4970	4970	0
678	20241014	101300	11672655	4970	4970	4970	4970	0
679	20241014	101200	11672655	4970	4970	4970	4970	0
680	20241014	101100	11672655	4970	4970	4970	4970	0
681	20241014	101000	11672655	4970	4970	4970	4970	0
682	20241014	100900	11672655	4970	4970	4970	4970	0
683	20241014	100800	11672655	4970	4970	4970	4970	0
684	20241014	100700	11672655	4970	4970	4970	4970	0
685	20241014	100600	11672655	4970	4970	4970	4970	1
686	20241014	100500	11667685	4930	4930	4930	4930	0
687	20241014	100400	11667685	4930	4930	4930	4930	0
688	20241014	100300	11667685	4930	4930	4930	4930	0
689	20241014	100200	11667685	4930	4930	4930	4930	0
690	20241014	100100	11667685	4930	4930	4930	4930	0
691	20241014	100000	11667685	4930	4930	4930	4930	0
692	20241014	095900	11667685	4930	4930	4930	4930	0
693	20241014	095800	11667685	4930	4930	4930	4930	0
694	20241014	095700	11667685	4930	4930	4930	4930	0
695	20241014	095600	11667685	4930	4930	4930	4930	0
696	20241014	095500	11667685	4930	4930	4930	4930	0
697	20241014	095400	11667685	4930	4930	4930	4930	0
698	20241014	095300	11667685	4930	4930	4930	4930	0
699	20241014	095200	11667685	4930	4930	4930	4930	0
700	20241014	095100	11667685	4930	4970	4970	4930	251
701	20241014	095000	10420255	4990	4990	4990	4990	0
702	20241014	094900	10420255	4990	4990	4990	4990	0
703	20241014	094800	10420255	4990	4990	4990	4990	0
704	20241014	094700	10420255	4990	4990	4990	4990	0
705	20241014	094600	10420255	4990	4970	4990	4970	5
706	20241014	094500	10395385	4970	4970	4970	4970	2
707	20241014	094400	10385445	4960	4960	4960	4960	1
708	20241014	094300	10380485	4925	4925	4925	4925	0
709	20241014	094200	10380485	4925	4925	4925	4925	15
710	20241014	094100	10306610	4970	4970	4970	4970	0
711	20241014	094000	10306610	4970	4970	4970	4970	95
712	20241014	093900	9834460	4965	4965	4965	4965	4
713	20241014	093800	9814600	4925	4925	4925	4925	0
714	20241014	093700	9814600	4925	4925	4925	4925	0
715	20241014	093600	9814600	4925	4930	4930	4925	15
716	20241014	093500	9740710	4945	4945	4945	4945	1
717	20241014	093400	9735765	4945	4945	4945	4945	0
718	20241014	093300	9735765	4945	4945	4945	4945	3
719	20241014	093200	9720930	4950	4950	4950	4950	0
720	20241014	093100	9720930	4950	4950	4950	4950	0
721	20241014	093000	9720930	4950	4950	4950	4950	0
722	20241014	092900	9720930	4950	4950	4950	4950	0
723	20241014	092800	9720930	4950	4950	4950	4950	0
724	20241014	092700	9720930	4950	4950	4950	4950	0
725	20241014	092600	9720930	4950	4950	4950	4950	0
726	20241014	092500	9720930	4950	4950	4950	4950	0
727	20241014	092400	9720930	4950	4950	4950	4950	1
728	20241014	092300	9715980	4920	4920	4920	4920	0
729	20241014	092200	9715980	4920	4920	4920	4920	0
730	20241014	092100	9715980	4920	4920	4920	4920	0
731	20241014	092000	9715980	4920	4935	4935	4920	401
732	20241014	091900	7740215	4960	4960	4960	4960	0
733	20241014	091800	7740215	4960	4960	4960	4960	0
734	20241014	091700	7740215	4960	4960	4960	4960	0
735	20241014	091600	7740215	4960	4960	4960	4960	0
736	20241014	091500	7740215	4960	4960	4960	4960	1
737	20241014	091400	7735255	4960	4960	4960	4960	0
738	20241014	091300	7735255	4960	4960	4960	4960	2
739	20241014	091200	7725335	4970	4970	4970	4970	0
740	20241014	091100	7725335	4970	4965	4970	4965	352
741	20241014	091000	5976900	4930	4930	4930	4930	0
742	20241014	090900	5976900	4930	4930	4930	4930	0
743	20241014	090800	5976900	4930	4930	4930	4930	0
744	20241014	090700	5976900	4930	4930	4930	4930	40
745	20241014	090600	5779700	4925	4975	4975	4925	143
746	20241014	090500	5074025	4975	4975	4975	4975	0
747	20241014	090400	5074025	4975	4975	4975	4975	0
748	20241014	090300	5074025	4975	4975	4975	4975	0
749	20241014	090200	5074025	4975	4975	4975	4975	0
750	20241014	090100	5074025	4975	4975	4975	4975	0
751	20241014	090000	5074025	4975	4925	4975	4925	1029