KissMeData/219420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204700	225291130	4775	4775	4775	4775	737
3	20241014	204600	225291130	4775	4775	4775	4775	0
4	20241014	204500	225291130	4775	4775	4775	4775	0
5	20241014	204400	225291130	4775	4775	4775	4775	0
6	20241014	204300	225291130	4775	4775	4775	4775	0
7	20241014	204200	225291130	4775	4775	4775	4775	0
8	20241014	204100	225291130	4775	4775	4775	4775	0
9	20241014	204000	225291130	4775	4775	4775	4775	0
10	20241014	203900	225291130	4775	4775	4775	4775	0
11	20241014	203800	225291130	4775	4775	4775	4775	0
12	20241014	203700	225291130	4775	4775	4775	4775	0
13	20241014	203600	225291130	4775	4775	4775	4775	0
14	20241014	203500	225291130	4775	4775	4775	4775	0
15	20241014	203400	225291130	4775	4775	4775	4775	0
16	20241014	203300	225291130	4775	4775	4775	4775	0
17	20241014	203200	225291130	4775	4775	4775	4775	0
18	20241014	203100	225291130	4775	4775	4775	4775	0
19	20241014	203000	225291130	4775	4775	4775	4775	0
20	20241014	202900	225291130	4775	4775	4775	4775	0
21	20241014	202800	225291130	4775	4775	4775	4775	0
22	20241014	202700	225291130	4775	4775	4775	4775	0
23	20241014	202600	225291130	4775	4775	4775	4775	0
24	20241014	202500	225291130	4775	4775	4775	4775	0
25	20241014	202400	225291130	4775	4775	4775	4775	0
26	20241014	202300	225291130	4775	4775	4775	4775	0
27	20241014	202200	225291130	4775	4775	4775	4775	0
28	20241014	202100	225291130	4775	4775	4775	4775	0
29	20241014	202000	225291130	4775	4775	4775	4775	0
30	20241014	201900	225291130	4775	4775	4775	4775	0
31	20241014	201800	225291130	4775	4775	4775	4775	0
32	20241014	201700	225291130	4775	4775	4775	4775	737
33	20241014	201600	225291130	4775	4775	4775	4775	0
34	20241014	201500	225291130	4775	4775	4775	4775	0
35	20241014	201400	225291130	4775	4775	4775	4775	0
36	20241014	201300	225291130	4775	4775	4775	4775	0
37	20241014	201200	225291130	4775	4775	4775	4775	0
38	20241014	201100	225291130	4775	4775	4775	4775	0
39	20241014	201000	225291130	4775	4775	4775	4775	0
40	20241014	200900	225291130	4775	4775	4775	4775	0
41	20241014	200800	225291130	4775	4775	4775	4775	0
42	20241014	200700	225291130	4775	4775	4775	4775	0
43	20241014	200600	225291130	4775	4775	4775	4775	0
44	20241014	200500	225291130	4775	4775	4775	4775	0
45	20241014	200400	225291130	4775	4775	4775	4775	0
46	20241014	200300	225291130	4775	4775	4775	4775	0
47	20241014	200200	225291130	4775	4775	4775	4775	0
48	20241014	200100	225291130	4775	4775	4775	4775	0
49	20241014	200000	225291130	4775	4775	4775	4775	0
50	20241014	195900	225291130	4775	4775	4775	4775	0
51	20241014	195800	225291130	4775	4775	4775	4775	0
52	20241014	195700	225291130	4775	4775	4775	4775	0
53	20241014	195600	225291130	4775	4775	4775	4775	0
54	20241014	195500	225291130	4775	4775	4775	4775	0
55	20241014	195400	225291130	4775	4775	4775	4775	0
56	20241014	195300	225291130	4775	4775	4775	4775	0
57	20241014	195200	225291130	4775	4775	4775	4775	0
58	20241014	195100	225291130	4775	4775	4775	4775	0
59	20241014	195000	225291130	4775	4775	4775	4775	0
60	20241014	194900	225291130	4775	4775	4775	4775	0
61	20241014	194800	225291130	4775	4775	4775	4775	0
62	20241014	194700	225291130	4775	4775	4775	4775	737
63	20241014	194600	225291130	4775	4775	4775	4775	0
64	20241014	194500	225291130	4775	4775	4775	4775	0
65	20241014	194400	225291130	4775	4775	4775	4775	0
66	20241014	194300	225291130	4775	4775	4775	4775	0
67	20241014	194200	225291130	4775	4775	4775	4775	0
68	20241014	194100	225291130	4775	4775	4775	4775	0
69	20241014	194000	225291130	4775	4775	4775	4775	0
70	20241014	193900	225291130	4775	4775	4775	4775	0
71	20241014	193800	225291130	4775	4775	4775	4775	0
72	20241014	193700	225291130	4775	4775	4775	4775	0
73	20241014	193600	225291130	4775	4775	4775	4775	0
74	20241014	193500	225291130	4775	4775	4775	4775	0
75	20241014	193400	225291130	4775	4775	4775	4775	0
76	20241014	193300	225291130	4775	4775	4775	4775	0
77	20241014	193200	225291130	4775	4775	4775	4775	0
78	20241014	193100	225291130	4775	4775	4775	4775	0
79	20241014	193000	225291130	4775	4775	4775	4775	0
80	20241014	192900	225291130	4775	4775	4775	4775	0
81	20241014	192800	225291130	4775	4775	4775	4775	0
82	20241014	192700	225291130	4775	4775	4775	4775	0
83	20241014	192600	225291130	4775	4775	4775	4775	0
84	20241014	192500	225291130	4775	4775	4775	4775	0
85	20241014	192400	225291130	4775	4775	4775	4775	0
86	20241014	192300	225291130	4775	4775	4775	4775	0
87	20241014	192200	225291130	4775	4775	4775	4775	0
88	20241014	192100	225291130	4775	4775	4775	4775	0
89	20241014	192000	225291130	4775	4775	4775	4775	0
90	20241014	191900	225291130	4775	4775	4775	4775	0
91	20241014	191800	225291130	4775	4775	4775	4775	0
92	20241014	191700	225291130	4775	4775	4775	4775	737
93	20241014	191600	225291130	4775	4775	4775	4775	0
94	20241014	191500	225291130	4775	4775	4775	4775	0
95	20241014	191400	225291130	4775	4775	4775	4775	0
96	20241014	191300	225291130	4775	4775	4775	4775	0
97	20241014	191200	225291130	4775	4775	4775	4775	0
98	20241014	191100	225291130	4775	4775	4775	4775	0
99	20241014	191000	225291130	4775	4775	4775	4775	0
100	20241014	190900	225291130	4775	4775	4775	4775	0
101	20241014	190800	225291130	4775	4775	4775	4775	0
102	20241014	190700	225291130	4775	4775	4775	4775	0
103	20241014	190600	225291130	4775	4775	4775	4775	0
104	20241014	190500	225291130	4775	4775	4775	4775	0
105	20241014	190400	225291130	4775	4775	4775	4775	0
106	20241014	190300	225291130	4775	4775	4775	4775	0
107	20241014	190200	225291130	4775	4775	4775	4775	0
108	20241014	190100	225291130	4775	4775	4775	4775	0
109	20241014	190000	225291130	4775	4775	4775	4775	0
110	20241014	185900	225291130	4775	4775	4775	4775	0
111	20241014	185800	225291130	4775	4775	4775	4775	0
112	20241014	185700	225291130	4775	4775	4775	4775	0
113	20241014	185600	225291130	4775	4775	4775	4775	0
114	20241014	185500	225291130	4775	4775	4775	4775	0
115	20241014	185400	225291130	4775	4775	4775	4775	0
116	20241014	185300	225291130	4775	4775	4775	4775	0
117	20241014	185200	225291130	4775	4775	4775	4775	0
118	20241014	185100	225291130	4775	4775	4775	4775	0
119	20241014	185000	225291130	4775	4775	4775	4775	0
120	20241014	184900	225291130	4775	4775	4775	4775	0
121	20241014	184800	225291130	4775	4775	4775	4775	0
122	20241014	184700	225291130	4775	4775	4775	4775	737
123	20241014	184600	225291130	4775	4775	4775	4775	0
124	20241014	184500	225291130	4775	4775	4775	4775	0
125	20241014	184400	225291130	4775	4775	4775	4775	0
126	20241014	184300	225291130	4775	4775	4775	4775	0
127	20241014	184200	225291130	4775	4775	4775	4775	0
128	20241014	184100	225291130	4775	4775	4775	4775	0
129	20241014	184000	225291130	4775	4775	4775	4775	0
130	20241014	183900	225291130	4775	4775	4775	4775	0
131	20241014	183800	225291130	4775	4775	4775	4775	0
132	20241014	183700	225291130	4775	4775	4775	4775	0
133	20241014	183600	225291130	4775	4775	4775	4775	0
134	20241014	183500	225291130	4775	4775	4775	4775	0
135	20241014	183400	225291130	4775	4775	4775	4775	0
136	20241014	183300	225291130	4775	4775	4775	4775	0
137	20241014	183200	225291130	4775	4775	4775	4775	0
138	20241014	183100	225291130	4775	4775	4775	4775	0
139	20241014	183000	225291130	4775	4775	4775	4775	0
140	20241014	182900	225291130	4775	4775	4775	4775	0
141	20241014	182800	225291130	4775	4775	4775	4775	0
142	20241014	182700	225291130	4775	4775	4775	4775	0
143	20241014	182600	225291130	4775	4775	4775	4775	0
144	20241014	182500	225291130	4775	4775	4775	4775	0
145	20241014	182400	225291130	4775	4775	4775	4775	0
146	20241014	182300	225291130	4775	4775	4775	4775	0
147	20241014	182200	225291130	4775	4775	4775	4775	0
148	20241014	182100	225291130	4775	4775	4775	4775	0
149	20241014	182000	225291130	4775	4775	4775	4775	0
150	20241014	181900	225291130	4775	4775	4775	4775	0
151	20241014	181800	225291130	4775	4775	4775	4775	0
152	20241014	181700	225291130	4775	4775	4775	4775	737
153	20241014	181600	225291130	4775	4775	4775	4775	0
154	20241014	181500	225291130	4775	4775	4775	4775	0
155	20241014	181400	225291130	4775	4775	4775	4775	0
156	20241014	181300	225291130	4775	4775	4775	4775	0
157	20241014	181200	225291130	4775	4775	4775	4775	0
158	20241014	181100	225291130	4775	4775	4775	4775	0
159	20241014	181000	225291130	4775	4775	4775	4775	0
160	20241014	180900	225291130	4775	4775	4775	4775	0
161	20241014	180800	225291130	4775	4775	4775	4775	0
162	20241014	180700	225291130	4775	4775	4775	4775	0
163	20241014	180600	225291130	4775	4775	4775	4775	0
164	20241014	180500	225291130	4775	4775	4775	4775	0
165	20241014	180400	225291130	4775	4775	4775	4775	0
166	20241014	180300	225291130	4775	4775	4775	4775	0
167	20241014	180200	225291130	4775	4775	4775	4775	0
168	20241014	180100	225291130	4775	4775	4775	4775	0
169	20241014	180000	225291130	4775	4775	4775	4775	0
170	20241014	175900	225291130	4775	4775	4775	4775	0
171	20241014	175800	225291130	4775	4775	4775	4775	0
172	20241014	175700	225291130	4775	4775	4775	4775	0
173	20241014	175600	225291130	4775	4775	4775	4775	0
174	20241014	175500	225291130	4775	4775	4775	4775	0
175	20241014	175400	225291130	4775	4775	4775	4775	0
176	20241014	175300	225291130	4775	4775	4775	4775	0
177	20241014	175200	225291130	4775	4775	4775	4775	0
178	20241014	175100	225291130	4775	4775	4775	4775	0
179	20241014	175000	225291130	4775	4775	4775	4775	0
180	20241014	174900	225291130	4775	4775	4775	4775	0
181	20241014	174800	225291130	4775	4775	4775	4775	0
182	20241014	174700	225291130	4775	4775	4775	4775	737
183	20241014	174600	225291130	4775	4775	4775	4775	0
184	20241014	174500	225291130	4775	4775	4775	4775	0
185	20241014	174400	225291130	4775	4775	4775	4775	0
186	20241014	174300	225291130	4775	4775	4775	4775	0
187	20241014	174200	225291130	4775	4775	4775	4775	0
188	20241014	174100	225291130	4775	4775	4775	4775	0
189	20241014	174000	225291130	4775	4775	4775	4775	0
190	20241014	173900	225291130	4775	4775	4775	4775	0
191	20241014	173800	225291130	4775	4775	4775	4775	0
192	20241014	173700	225291130	4775	4775	4775	4775	0
193	20241014	173600	225291130	4775	4775	4775	4775	0
194	20241014	173500	225291130	4775	4775	4775	4775	0
195	20241014	173400	225291130	4775	4775	4775	4775	0
196	20241014	173300	225291130	4775	4775	4775	4775	0
197	20241014	173200	225291130	4775	4775	4775	4775	0
198	20241014	173100	225291130	4775	4775	4775	4775	0
199	20241014	173000	225291130	4775	4775	4775	4775	0
200	20241014	172900	225291130	4775	4775	4775	4775	0
201	20241014	172800	225291130	4775	4775	4775	4775	0
202	20241014	172700	225291130	4775	4775	4775	4775	0
203	20241014	172600	225291130	4775	4775	4775	4775	0
204	20241014	172500	225291130	4775	4775	4775	4775	0
205	20241014	172400	225291130	4775	4775	4775	4775	0
206	20241014	172300	225291130	4775	4775	4775	4775	0
207	20241014	172200	225291130	4775	4775	4775	4775	0
208	20241014	172100	225291130	4775	4775	4775	4775	0
209	20241014	172000	225291130	4775	4775	4775	4775	0
210	20241014	171900	225291130	4775	4775	4775	4775	0
211	20241014	171800	225291130	4775	4775	4775	4775	0
212	20241014	171700	225291130	4775	4775	4775	4775	737
213	20241014	171600	225291130	4775	4775	4775	4775	0
214	20241014	171500	225291130	4775	4775	4775	4775	0
215	20241014	171400	225291130	4775	4775	4775	4775	0
216	20241014	171300	225291130	4775	4775	4775	4775	0
217	20241014	171200	225291130	4775	4775	4775	4775	0
218	20241014	171100	225291130	4775	4775	4775	4775	0
219	20241014	171000	225291130	4775	4775	4775	4775	0
220	20241014	170900	225291130	4775	4775	4775	4775	0
221	20241014	170800	225291130	4775	4775	4775	4775	0
222	20241014	170700	225291130	4775	4775	4775	4775	0
223	20241014	170600	225291130	4775	4775	4775	4775	0
224	20241014	170500	225291130	4775	4775	4775	4775	0
225	20241014	170400	225291130	4775	4775	4775	4775	0
226	20241014	170300	225291130	4775	4775	4775	4775	0
227	20241014	170200	225291130	4775	4775	4775	4775	0
228	20241014	170100	225291130	4775	4775	4775	4775	0
229	20241014	170000	225291130	4775	4775	4775	4775	0
230	20241014	165900	225291130	4775	4775	4775	4775	0
231	20241014	165800	225291130	4775	4775	4775	4775	0
232	20241014	165700	225291130	4775	4775	4775	4775	0
233	20241014	165600	225291130	4775	4775	4775	4775	0
234	20241014	165500	225291130	4775	4775	4775	4775	0
235	20241014	165400	225291130	4775	4775	4775	4775	0
236	20241014	165300	225291130	4775	4775	4775	4775	0
237	20241014	165200	225291130	4775	4775	4775	4775	0
238	20241014	165100	225291130	4775	4775	4775	4775	0
239	20241014	165000	225291130	4775	4775	4775	4775	0
240	20241014	164900	225291130	4775	4775	4775	4775	0
241	20241014	164800	225291130	4775	4775	4775	4775	0
242	20241014	164700	225291130	4775	4775	4775	4775	737
243	20241014	164600	225291130	4775	4775	4775	4775	0
244	20241014	164500	225291130	4775	4775	4775	4775	0
245	20241014	164400	225291130	4775	4775	4775	4775	0
246	20241014	164300	225291130	4775	4775	4775	4775	0
247	20241014	164200	225291130	4775	4775	4775	4775	0
248	20241014	164100	225291130	4775	4775	4775	4775	0
249	20241014	164000	225291130	4775	4775	4775	4775	0
250	20241014	163900	225291130	4775	4775	4775	4775	0
251	20241014	163800	225291130	4775	4775	4775	4775	0
252	20241014	163700	225291130	4775	4775	4775	4775	0
253	20241014	163600	225291130	4775	4775	4775	4775	0
254	20241014	163500	225291130	4775	4775	4775	4775	0
255	20241014	163400	225291130	4775	4775	4775	4775	0
256	20241014	163300	225291130	4775	4775	4775	4775	0
257	20241014	163200	225291130	4775	4775	4775	4775	0
258	20241014	163100	225291130	4775	4775	4775	4775	0
259	20241014	163000	225291130	4775	4775	4775	4775	0
260	20241014	162900	225291130	4775	4775	4775	4775	0
261	20241014	162800	225291130	4775	4775	4775	4775	0
262	20241014	162700	225291130	4775	4775	4775	4775	0
263	20241014	162600	225291130	4775	4775	4775	4775	0
264	20241014	162500	225291130	4775	4775	4775	4775	0
265	20241014	162400	225291130	4775	4775	4775	4775	0
266	20241014	162300	225291130	4775	4775	4775	4775	0
267	20241014	162200	225291130	4775	4775	4775	4775	0
268	20241014	162100	225291130	4775	4775	4775	4775	0
269	20241014	162000	225291130	4775	4775	4775	4775	0
270	20241014	161900	225291130	4775	4775	4775	4775	0
271	20241014	161800	225291130	4775	4775	4775	4775	0
272	20241014	161700	225291130	4775	4775	4775	4775	737
273	20241014	161600	225291130	4775	4775	4775	4775	0
274	20241014	161500	225291130	4775	4775	4775	4775	0
275	20241014	161400	225291130	4775	4775	4775	4775	0
276	20241014	161300	225291130	4775	4775	4775	4775	0
277	20241014	161200	225291130	4775	4775	4775	4775	0
278	20241014	161100	225291130	4775	4775	4775	4775	0
279	20241014	161000	225291130	4775	4775	4775	4775	0
280	20241014	160900	225291130	4775	4775	4775	4775	0
281	20241014	160800	225291130	4775	4775	4775	4775	0
282	20241014	160700	225291130	4775	4775	4775	4775	0
283	20241014	160600	225291130	4775	4775	4775	4775	0
284	20241014	160500	225291130	4775	4775	4775	4775	0
285	20241014	160400	225291130	4775	4775	4775	4775	0
286	20241014	160300	225291130	4775	4775	4775	4775	0
287	20241014	160200	225291130	4775	4775	4775	4775	0
288	20241014	160100	225291130	4775	4775	4775	4775	0
289	20241014	160000	225291130	4775	4775	4775	4775	0
290	20241014	155900	225291130	4775	4775	4775	4775	0
291	20241014	155800	225291130	4775	4775	4775	4775	0
292	20241014	155700	225291130	4775	4775	4775	4775	0
293	20241014	155600	225291130	4775	4775	4775	4775	0
294	20241014	155500	225291130	4775	4775	4775	4775	0
295	20241014	155400	225291130	4775	4775	4775	4775	0
296	20241014	155300	225291130	4775	4775	4775	4775	0
297	20241014	155200	225291130	4775	4775	4775	4775	0
298	20241014	155100	225291130	4775	4775	4775	4775	0
299	20241014	155000	225291130	4775	4775	4775	4775	0
300	20241014	154900	225291130	4775	4775	4775	4775	0
301	20241014	154800	225291130	4775	4775	4775	4775	0
302	20241014	154700	225291130	4775	4775	4775	4775	737
303	20241014	154600	225291130	4775	4775	4775	4775	0
304	20241014	154500	225291130	4775	4775	4775	4775	0
305	20241014	154400	225291130	4775	4775	4775	4775	0
306	20241014	154300	225291130	4775	4775	4775	4775	0
307	20241014	154200	225291130	4775	4775	4775	4775	0
308	20241014	154100	225291130	4775	4775	4775	4775	0
309	20241014	154000	225291130	4775	4775	4775	4775	0
310	20241014	153900	225291130	4775	4775	4775	4775	0
311	20241014	153800	225291130	4775	4775	4775	4775	0
312	20241014	153700	225291130	4775	4775	4775	4775	0
313	20241014	153600	225291130	4775	4775	4775	4775	0
314	20241014	153500	225291130	4775	4775	4775	4775	0
315	20241014	153400	225291130	4775	4775	4775	4775	0
316	20241014	153300	225291130	4775	4775	4775	4775	0
317	20241014	153200	225291130	4775	4775	4775	4775	0
318	20241014	153100	225291130	4775	4775	4775	4775	0
319	20241014	153000	225291130	4775	4775	4775	4775	737
320	20241014	152900	221771955	4820	4820	4820	4820	0
321	20241014	152800	221771955	4820	4820	4820	4820	0
322	20241014	152700	221771955	4820	4820	4820	4820	0
323	20241014	152600	221771955	4820	4820	4820	4820	0
324	20241014	152500	221771955	4820	4820	4820	4820	0
325	20241014	152400	221771955	4820	4820	4820	4820	0
326	20241014	152300	221771955	4820	4820	4820	4820	0
327	20241014	152200	221771955	4820	4820	4820	4820	0
328	20241014	152100	221771955	4820	4820	4820	4820	0
329	20241014	152000	221771955	4820	4820	4820	4820	0
330	20241014	151900	221771955	4820	4820	4820	4770	167
331	20241014	151800	220972000	4820	4820	4820	4820	0
332	20241014	151700	220972000	4820	4820	4820	4820	200
333	20241014	151600	220008000	4820	4820	4820	4820	0
334	20241014	151500	220008000	4820	4820	4820	4820	0
335	20241014	151400	220008000	4820	4820	4820	4820	0
336	20241014	151300	220008000	4820	4830	4830	4820	209
337	20241014	151200	219000530	4830	4830	4830	4830	0
338	20241014	151100	219000530	4830	4830	4830	4830	1
339	20241014	151000	218995700	4835	4835	4835	4835	0
340	20241014	150900	218995700	4835	4835	4835	4835	2
341	20241014	150800	218986030	4835	4835	4835	4835	0
342	20241014	150700	218986030	4835	4820	4835	4820	251
343	20241014	150600	217773540	4820	4820	4820	4820	527
344	20241014	150500	215233400	4825	4825	4825	4825	0
345	20241014	150400	215233400	4825	4825	4825	4825	200
346	20241014	150300	214268400	4825	4825	4825	4825	0
347	20241014	150200	214268400	4825	4825	4825	4825	0
348	20241014	150100	214268400	4825	4825	4825	4825	0
349	20241014	150000	214268400	4825	4820	4825	4820	349
350	20241014	145900	212585070	4825	4825	4825	4825	0
351	20241014	145800	212585070	4825	4825	4825	4825	1
352	20241014	145700	212580245	4825	4825	4825	4825	0
353	20241014	145600	212580245	4825	4825	4825	4825	0
354	20241014	145500	212580245	4825	4830	4830	4825	154
355	20241014	145400	211836675	4840	4840	4840	4840	0
356	20241014	145300	211836675	4840	4840	4840	4840	0
357	20241014	145200	211836675	4840	4840	4840	4840	0
358	20241014	145100	211836675	4840	4830	4840	4830	208
359	20241014	145000	210830365	4830	4830	4830	4830	0
360	20241014	144900	210830365	4830	4830	4830	4830	0
361	20241014	144800	210830365	4830	4830	4830	4830	208
362	20241014	144700	209825725	4825	4825	4825	4825	8
363	20241014	144600	209787125	4825	4825	4825	4825	0
364	20241014	144500	209787125	4825	4825	4825	4825	0
365	20241014	144400	209787125	4825	4825	4825	4825	0
366	20241014	144300	209787125	4825	4825	4825	4825	0
367	20241014	144200	209787125	4825	4825	4825	4825	0
368	20241014	144100	209787125	4825	4825	4825	4825	0
369	20241014	144000	209787125	4825	4825	4825	4825	0
370	20241014	143900	209787125	4825	4825	4825	4825	80
371	20241014	143800	209401125	4825	4825	4825	4825	0
372	20241014	143700	209401125	4825	4825	4825	4825	0
373	20241014	143600	209401125	4825	4825	4825	4825	0
374	20241014	143500	209401125	4825	4825	4825	4825	0
375	20241014	143400	209401125	4825	4825	4825	4825	0
376	20241014	143300	209401125	4825	4825	4825	4825	0
377	20241014	143200	209401125	4825	4835	4835	4825	201
378	20241014	143100	208431225	4835	4835	4835	4835	1
379	20241014	143000	208426390	4830	4830	4830	4830	8
380	20241014	142900	208387750	4830	4825	4830	4825	12
381	20241014	142800	208329840	4825	4825	4825	4825	12
382	20241014	142700	208271940	4825	4825	4825	4825	1
383	20241014	142600	208267115	4835	4835	4835	4835	0
384	20241014	142500	208267115	4835	4835	4835	4835	36
385	20241014	142400	208093055	4835	4830	4835	4830	210
386	20241014	142300	207078520	4830	4830	4830	4830	1
387	20241014	142200	207073690	4830	4830	4830	4830	0
388	20241014	142100	207073690	4830	4830	4830	4830	0
389	20241014	142000	207073690	4830	4830	4830	4830	1
390	20241014	141900	207068860	4830	4830	4830	4830	1
391	20241014	141800	207064030	4805	4805	4805	4805	1
392	20241014	141700	207059225	4830	4830	4830	4830	0
393	20241014	141600	207059225	4830	4830	4830	4830	0
394	20241014	141500	207059225	4830	4830	4830	4830	0
395	20241014	141400	207059225	4830	4830	4830	4830	0
396	20241014	141300	207059225	4830	4830	4830	4830	0
397	20241014	141200	207059225	4830	4830	4830	4830	0
398	20241014	141100	207059225	4830	4830	4830	4830	0
399	20241014	141000	207059225	4830	4835	4835	4830	149
400	20241014	140900	206339340	4835	4835	4835	4835	12
401	20241014	140800	206281320	4835	4835	4835	4835	773
402	20241014	140700	202543865	4835	4835	4835	4835	274
403	20241014	140600	201219075	4835	4830	4835	4830	104
404	20241014	140500	200716735	4830	4810	4830	4810	1579
405	20241014	140400	193107955	4805	4805	4805	4805	0
406	20241014	140300	193107955	4805	4805	4805	4805	0
407	20241014	140200	193107955	4805	4805	4805	4805	0
408	20241014	140100	193107955	4805	4800	4805	4800	1060
409	20241014	140000	188018570	4795	4795	4795	4795	0
410	20241014	135900	188018570	4795	4795	4795	4790	596
411	20241014	135800	185162980	4800	4800	4800	4800	0
412	20241014	135700	185162980	4800	4800	4800	4800	0
413	20241014	135600	185162980	4800	4800	4800	4800	0
414	20241014	135500	185162980	4800	4800	4800	4800	0
415	20241014	135400	185162980	4800	4800	4800	4800	1
416	20241014	135300	185158180	4795	4795	4795	4795	52
417	20241014	135200	184908840	4795	4795	4795	4795	0
418	20241014	135100	184908840	4795	4795	4795	4795	200
419	20241014	135000	183949840	4790	4790	4790	4790	451
420	20241014	134900	181789550	4790	4790	4790	4790	0
421	20241014	134800	181789550	4790	4785	4790	4785	1395
422	20241014	134700	175109975	4770	4770	4770	4770	0
423	20241014	134600	175109975	4770	4770	4770	4770	0
424	20241014	134500	175109975	4770	4770	4770	4770	3
425	20241014	134400	175095665	4770	4770	4770	4770	0
426	20241014	134300	175095665	4770	4770	4770	4770	1
427	20241014	134200	175090895	4785	4785	4785	4785	0
428	20241014	134100	175090895	4785	4785	4785	4785	0
429	20241014	134000	175090895	4785	4785	4785	4785	0
430	20241014	133900	175090895	4785	4785	4785	4785	0
431	20241014	133800	175090895	4785	4785	4785	4785	10
432	20241014	133700	175043045	4785	4785	4785	4785	188
433	20241014	133600	174143465	4785	4785	4785	4785	528
434	20241014	133500	171616985	4785	4780	4785	4780	829
435	20241014	133400	167652520	4770	4770	4770	4770	397
436	20241014	133300	165758830	4770	4770	4770	4770	0
437	20241014	133200	165758830	4770	4770	4770	4770	0
438	20241014	133100	165758830	4770	4770	4770	4770	0
439	20241014	133000	165758830	4770	4770	4770	4770	0
440	20241014	132900	165758830	4770	4770	4770	4770	0
441	20241014	132800	165758830	4770	4770	4770	4770	0
442	20241014	132700	165758830	4770	4770	4770	4770	0
443	20241014	132600	165758830	4770	4735	4770	4735	130
444	20241014	132500	165143245	4750	4750	4750	4750	0
445	20241014	132400	165143245	4750	4750	4750	4750	0
446	20241014	132300	165143245	4750	4750	4750	4750	0
447	20241014	132200	165143245	4750	4750	4750	4750	320
448	20241014	132100	163623245	4760	4760	4760	4760	0
449	20241014	132000	163623245	4760	4760	4760	4760	0
450	20241014	131900	163623245	4760	4760	4760	4760	1
451	20241014	131800	163618485	4735	4735	4735	4735	0
452	20241014	131700	163618485	4735	4750	4750	4735	2000
453	20241014	131600	154133425	4785	4785	4785	4785	500
454	20241014	131500	151740925	4790	4790	4790	4790	0
455	20241014	131400	151740925	4790	4790	4790	4790	0
456	20241014	131300	151740925	4790	4790	4790	4790	0
457	20241014	131200	151740925	4790	4790	4790	4790	2
458	20241014	131100	151731345	4795	4795	4795	4795	0
459	20241014	131000	151731345	4795	4775	4795	4740	3009
460	20241014	130900	137447065	4775	4775	4775	4775	145
461	20241014	130800	136754690	4800	4800	4800	4800	1
462	20241014	130700	136749890	4800	4800	4800	4800	0
463	20241014	130600	136749890	4800	4800	4800	4800	0
464	20241014	130500	136749890	4800	4800	4800	4800	1
465	20241014	130400	136745090	4775	4775	4775	4775	0
466	20241014	130300	136745090	4775	4775	4775	4775	0
467	20241014	130200	136745090	4775	4775	4775	4775	10
468	20241014	130100	136697340	4800	4795	4800	4795	901
469	20241014	130000	132374915	4795	4795	4795	4795	0
470	20241014	125900	132374915	4795	4790	4795	4790	471
471	20241014	125800	130118700	4780	4775	4780	4775	471
472	20241014	125700	127867325	4775	4755	4775	4755	831
473	20241014	125600	123901325	4770	4770	4770	4770	0
474	20241014	125500	123901325	4770	4770	4770	4770	0
475	20241014	125400	123901325	4770	4770	4770	4770	0
476	20241014	125300	123901325	4770	4770	4770	4770	0
477	20241014	125200	123901325	4770	4770	4770	4770	0
478	20241014	125100	123901325	4770	4770	4770	4770	0
479	20241014	125000	123901325	4770	4770	4770	4770	0
480	20241014	124900	123901325	4770	4770	4770	4770	0
481	20241014	124800	123901325	4770	4770	4770	4770	19
482	20241014	124700	123810695	4770	4770	4770	4770	0
483	20241014	124600	123810695	4770	4770	4770	4770	0
484	20241014	124500	123810695	4770	4770	4770	4770	0
485	20241014	124400	123810695	4770	4770	4770	4770	142
486	20241014	124300	123133355	4770	4770	4770	4770	0
487	20241014	124200	123133355	4770	4770	4770	4770	0
488	20241014	124100	123133355	4770	4770	4770	4770	909
489	20241014	124000	118797425	4770	4770	4770	4770	0
490	20241014	123900	118797425	4770	4770	4770	4770	0
491	20241014	123800	118797425	4770	4770	4770	4770	0
492	20241014	123700	118797425	4770	4770	4770	4770	0
493	20241014	123600	118797425	4770	4770	4770	4770	0
494	20241014	123500	118797425	4770	4770	4770	4770	0
495	20241014	123400	118797425	4770	4770	4770	4770	0
496	20241014	123300	118797425	4770	4770	4770	4770	0
497	20241014	123200	118797425	4770	4770	4770	4770	0
498	20241014	123100	118797425	4770	4770	4770	4770	0
499	20241014	123000	118797425	4770	4770	4770	4770	0
500	20241014	122900	118797425	4770	4770	4770	4770	0
501	20241014	122800	118797425	4770	4770	4770	4770	0
502	20241014	122700	118797425	4770	4770	4770	4770	0
503	20241014	122600	118797425	4770	4770	4770	4770	52
504	20241014	122500	118549385	4770	4750	4770	4750	184
505	20241014	122400	117671785	4750	4750	4750	4750	0
506	20241014	122300	117671785	4750	4750	4750	4750	14
507	20241014	122200	117605285	4760	4760	4760	4760	338
508	20241014	122100	115996405	4760	4760	4760	4760	61
509	20241014	122000	115706045	4760	4760	4760	4760	0
510	20241014	121900	115706045	4760	4760	4760	4760	0
511	20241014	121800	115706045	4760	4765	4765	4760	500
512	20241014	121700	113325930	4775	4775	4775	4775	0
513	20241014	121600	113325930	4775	4775	4775	4775	0
514	20241014	121500	113325930	4775	4775	4775	4775	0
515	20241014	121400	113325930	4775	4775	4775	4775	402
516	20241014	121300	111406380	4775	4775	4775	4775	0
517	20241014	121200	111406380	4775	4775	4775	4775	10
518	20241014	121100	111358630	4765	4765	4765	4765	0
519	20241014	121000	111358630	4765	4765	4765	4765	87
520	20241014	120900	110944075	4765	4765	4765	4765	0
521	20241014	120800	110944075	4765	4765	4765	4765	0
522	20241014	120700	110944075	4765	4760	4765	4760	273
523	20241014	120600	109643800	4760	4760	4760	4760	0
524	20241014	120500	109643800	4760	4760	4760	4760	31
525	20241014	120400	109496240	4760	4760	4760	4760	0
526	20241014	120300	109496240	4760	4760	4760	4760	0
527	20241014	120200	109496240	4760	4760	4760	4760	0
528	20241014	120100	109496240	4760	4760	4760	4760	1
529	20241014	120000	109491480	4750	4750	4750	4750	0
530	20241014	115900	109491480	4750	4750	4750	4750	0
531	20241014	115800	109491480	4750	4750	4750	4750	0
532	20241014	115700	109491480	4750	4750	4750	4750	10
533	20241014	115600	109443980	4765	4765	4765	4765	0
534	20241014	115500	109443980	4765	4765	4765	4765	0
535	20241014	115400	109443980	4765	4765	4765	4765	0
536	20241014	115300	109443980	4765	4765	4765	4765	1
537	20241014	115200	109439215	4740	4740	4740	4740	0
538	20241014	115100	109439215	4740	4755	4755	4740	1510
539	20241014	115000	102268840	4765	4765	4765	4765	0
540	20241014	114900	102268840	4765	4765	4765	4765	0
541	20241014	114800	102268840	4765	4765	4765	4765	0
542	20241014	114700	102268840	4765	4765	4765	4765	0
543	20241014	114600	102268840	4765	4765	4765	4765	1
544	20241014	114500	102264075	4755	4755	4755	4755	0
545	20241014	114400	102264075	4755	4755	4755	4755	0
546	20241014	114300	102264075	4755	4755	4755	4755	49
547	20241014	114200	102031080	4755	4755	4755	4755	0
548	20241014	114100	102031080	4755	4755	4755	4755	119
549	20241014	114000	101465235	4755	4760	4760	4755	35
550	20241014	113900	101298755	4760	4760	4760	4760	132
551	20241014	113800	100670435	4760	4760	4760	4760	0
552	20241014	113700	100670435	4760	4760	4760	4760	0
553	20241014	113600	100670435	4760	4760	4760	4760	0
554	20241014	113500	100670435	4760	4760	4760	4760	0
555	20241014	113400	100670435	4760	4760	4760	4760	0
556	20241014	113300	100670435	4760	4760	4760	4760	0
557	20241014	113200	100670435	4760	4760	4760	4760	70
558	20241014	113100	100337235	4765	4765	4765	4765	0
559	20241014	113000	100337235	4765	4765	4765	4765	0
560	20241014	112900	100337235	4765	4765	4765	4765	0
561	20241014	112800	100337235	4765	4765	4765	4765	0
562	20241014	112700	100337235	4765	4765	4765	4765	0
563	20241014	112600	100337235	4765	4765	4765	4765	50
564	20241014	112500	100098985	4765	4765	4765	4765	0
565	20241014	112400	100098985	4765	4765	4765	4765	0
566	20241014	112300	100098985	4765	4765	4765	4765	0
567	20241014	112200	100098985	4765	4765	4765	4765	0
568	20241014	112100	100098985	4765	4765	4765	4765	0
569	20241014	112000	100098985	4765	4765	4765	4765	0
570	20241014	111900	100098985	4765	4765	4765	4765	0
571	20241014	111800	100098985	4765	4765	4765	4765	0
572	20241014	111700	100098985	4765	4765	4765	4765	0
573	20241014	111600	100098985	4765	4765	4765	4765	0
574	20241014	111500	100098985	4765	4765	4765	4765	0
575	20241014	111400	100098985	4765	4765	4765	4765	1
576	20241014	111300	100094220	4745	4745	4745	4745	0
577	20241014	111200	100094220	4745	4745	4745	4745	13
578	20241014	111100	100032535	4745	4745	4745	4745	187
579	20241014	111000	99145220	4765	4765	4765	4765	0
580	20241014	110900	99145220	4765	4765	4765	4765	1
581	20241014	110800	99140455	4750	4750	4750	4750	153
582	20241014	110700	98413705	4750	4750	4750	4750	0
583	20241014	110600	98413705	4750	4750	4750	4750	0
584	20241014	110500	98413705	4750	4750	4750	4750	0
585	20241014	110400	98413705	4750	4750	4750	4750	0
586	20241014	110300	98413705	4750	4750	4750	4750	0
587	20241014	110200	98413705	4750	4750	4750	4750	509
588	20241014	110100	95995955	4750	4750	4750	4750	0
589	20241014	110000	95995955	4750	4750	4750	4750	0
590	20241014	105900	95995955	4750	4750	4750	4750	0
591	20241014	105800	95995955	4750	4750	4750	4750	0
592	20241014	105700	95995955	4750	4750	4750	4750	0
593	20241014	105600	95995955	4750	4750	4750	4750	0
594	20241014	105500	95995955	4750	4750	4750	4750	0
595	20241014	105400	95995955	4750	4750	4750	4750	51
596	20241014	105300	95753705	4750	4750	4750	4750	42
597	20241014	105200	95554205	4750	4750	4750	4750	500
598	20241014	105100	93179205	4770	4770	4770	4770	0
599	20241014	105000	93179205	4770	4770	4770	4770	0
600	20241014	104900	93179205	4770	4770	4770	4770	0
601	20241014	104800	93179205	4770	4770	4770	4770	600
602	20241014	104700	90317205	4750	4750	4750	4750	60
603	20241014	104600	90032205	4775	4775	4775	4775	0
604	20241014	104500	90032205	4775	4775	4775	4775	0
605	20241014	104400	90032205	4775	4745	4775	4745	175
606	20241014	104300	89201710	4745	4745	4745	4745	507
607	20241014	104200	86795995	4745	4745	4745	4745	0
608	20241014	104100	86795995	4745	4745	4745	4745	1
609	20241014	104000	86791250	4745	4745	4745	4745	0
610	20241014	103900	86791250	4745	4745	4745	4745	0
611	20241014	103800	86791250	4745	4750	4750	4745	950
612	20241014	103700	82281145	4750	4750	4750	4750	0
613	20241014	103600	82281145	4750	4750	4750	4750	0
614	20241014	103500	82281145	4750	4750	4750	4750	0
615	20241014	103400	82281145	4750	4750	4750	4750	128
616	20241014	103300	81673145	4750	4750	4750	4750	0
617	20241014	103200	81673145	4750	4750	4750	4750	0
618	20241014	103100	81673145	4750	4750	4750	4750	0
619	20241014	103000	81673145	4750	4750	4750	4750	0
620	20241014	102900	81673145	4750	4750	4750	4750	0
621	20241014	102800	81673145	4750	4750	4750	4750	150
622	20241014	102700	80960645	4750	4750	4750	4750	0
623	20241014	102600	80960645	4750	4750	4750	4750	0
624	20241014	102500	80960645	4750	4755	4755	4750	1201
625	20241014	102400	75252240	4755	4755	4755	4755	3
626	20241014	102300	75237975	4780	4780	4780	4780	0
627	20241014	102200	75237975	4780	4780	4780	4780	3
628	20241014	102100	75223635	4795	4780	4795	4780	14
629	20241014	102000	75156700	4755	4755	4755	4755	2
630	20241014	101900	75147190	4780	4780	4780	4780	0
631	20241014	101800	75147190	4780	4780	4780	4780	0
632	20241014	101700	75147190	4780	4780	4780	4780	1
633	20241014	101600	75142410	4780	4780	4780	4780	20
634	20241014	101500	75046810	4760	4760	4760	4760	0
635	20241014	101400	75046810	4760	4760	4760	4760	0
636	20241014	101300	75046810	4760	4760	4760	4760	1000
637	20241014	101200	70286810	4790	4790	4790	4790	0
638	20241014	101100	70286810	4790	4790	4790	4790	280
639	20241014	101000	68945610	4795	4795	4795	4795	0
640	20241014	100900	68945610	4795	4795	4795	4795	0
641	20241014	100800	68945610	4795	4795	4795	4795	0
642	20241014	100700	68945610	4795	4795	4795	4795	51
643	20241014	100600	68701065	4795	4795	4795	4795	0
644	20241014	100500	68701065	4795	4795	4795	4795	0
645	20241014	100400	68701065	4795	4780	4795	4780	46
646	20241014	100300	68481170	4780	4780	4780	4780	2
647	20241014	100200	68471610	4760	4770	4770	4760	801
648	20241014	100100	64657025	4805	4805	4805	4805	0
649	20241014	100000	64657025	4805	4805	4805	4805	0
650	20241014	095900	64657025	4805	4805	4805	4805	0
651	20241014	095800	64657025	4805	4805	4805	4805	0
652	20241014	095700	64657025	4805	4775	4805	4770	39
653	20241014	095600	64470805	4805	4800	4805	4800	16
654	20241014	095500	64394000	4800	4780	4800	4775	1005
655	20241014	095400	59594990	4800	4795	4800	4795	10
656	20241014	095300	59547035	4795	4795	4795	4795	2
657	20241014	095200	59537445	4785	4785	4785	4785	13
658	20241014	095100	59475240	4800	4800	4800	4800	0
659	20241014	095000	59475240	4800	4800	4800	4800	0
660	20241014	094900	59475240	4800	4800	4800	4800	0
661	20241014	094800	59475240	4800	4800	4800	4800	0
662	20241014	094700	59475240	4800	4785	4800	4785	213
663	20241014	094600	58455970	4785	4785	4785	4780	6
664	20241014	094500	58427265	4785	4785	4785	4750	2094
665	20241014	094400	48474380	4755	4785	4785	4755	42
666	20241014	094300	48274600	4785	4770	4785	4770	328
667	20241014	094200	46710010	4785	4785	4785	4785	0
668	20241014	094100	46710010	4785	4770	4785	4770	52
669	20241014	094000	46461940	4755	4790	4790	4755	333
670	20241014	093900	44875290	4790	4790	4790	4790	0
671	20241014	093800	44875290	4790	4790	4790	4790	0
672	20241014	093700	44875290	4790	4800	4805	4760	1224
673	20241014	093600	39048065	4795	4775	4795	4750	1154
674	20241014	093500	33548825	4770	4770	4770	4770	2
675	20241014	093400	33539285	4795	4770	4795	4770	894
676	20241014	093300	29274880	4775	4775	4775	4775	200
677	20241014	093200	28319880	4775	4780	4780	4775	300
678	20241014	093100	26886870	4780	4785	4785	4780	496
679	20241014	093000	24515980	4790	4800	4800	4790	14
680	20241014	092900	24448890	4800	4800	4800	4800	126
681	20241014	092800	23844090	4815	4815	4815	4815	0
682	20241014	092700	23844090	4815	4815	4815	4815	3
683	20241014	092600	23829645	4815	4815	4815	4815	14
684	20241014	092500	23762235	4815	4815	4815	4815	0
685	20241014	092400	23762235	4815	4815	4815	4815	3
686	20241014	092300	23747790	4815	4815	4815	4815	0
687	20241014	092200	23747790	4815	4815	4815	4815	1
688	20241014	092100	23742975	4815	4815	4815	4815	0
689	20241014	092000	23742975	4815	4780	4815	4770	302
690	20241014	091900	22301830	4770	4770	4770	4770	0
691	20241014	091800	22301830	4770	4775	4775	4770	49
692	20241014	091700	22068085	4820	4780	4820	4775	948
693	20241014	091600	17538240	4825	4825	4825	4825	0
694	20241014	091500	17538240	4825	4825	4825	4825	1
695	20241014	091400	17533415	4825	4820	4825	4820	25
696	20241014	091300	17412910	4825	4825	4825	4825	0
697	20241014	091200	17412910	4825	4780	4825	4780	32
698	20241014	091100	17259860	4775	4825	4825	4775	64
699	20241014	091000	16953920	4830	4820	4830	4775	1584
700	20241014	090900	9324915	4820	4820	4820	4820	0
701	20241014	090800	9324915	4820	4775	4820	4775	40
702	20241014	090700	9133780	4775	4810	4810	4775	1217
703	20241014	090600	3293330	4845	4845	4845	4845	0
704	20241014	090500	3293330	4845	4845	4845	4810	30
705	20241014	090400	3148225	4815	4815	4815	4815	7
706	20241014	090300	3114520	4850	4850	4850	4850	1
707	20241014	090200	3109670	4845	4845	4845	4845	1
708	20241014	090100	3104825	4860	4845	4860	4845	16
709	20241014	090000	3027285	4845	4820	4845	4820	178