KissMeData/237750/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205300	18635565	4835	4835	4835	4835	20
3	20241015	205200	18635565	4835	4835	4835	4835	0
4	20241015	205100	18635565	4835	4835	4835	4835	0
5	20241015	205000	18635565	4835	4835	4835	4835	0
6	20241015	204900	18635565	4835	4835	4835	4835	0
7	20241015	204800	18635565	4835	4835	4835	4835	0
8	20241015	204700	18635565	4835	4835	4835	4835	0
9	20241015	204600	18635565	4835	4835	4835	4835	0
10	20241015	204500	18635565	4835	4835	4835	4835	0
11	20241015	204400	18635565	4835	4835	4835	4835	0
12	20241015	204300	18635565	4835	4835	4835	4835	0
13	20241015	204200	18635565	4835	4835	4835	4835	0
14	20241015	204100	18635565	4835	4835	4835	4835	0
15	20241015	204000	18635565	4835	4835	4835	4835	0
16	20241015	203900	18635565	4835	4835	4835	4835	0
17	20241015	203800	18635565	4835	4835	4835	4835	0
18	20241015	203700	18635565	4835	4835	4835	4835	0
19	20241015	203600	18635565	4835	4835	4835	4835	0
20	20241015	203500	18635565	4835	4835	4835	4835	0
21	20241015	203400	18635565	4835	4835	4835	4835	0
22	20241015	203300	18635565	4835	4835	4835	4835	0
23	20241015	203200	18635565	4835	4835	4835	4835	0
24	20241015	203100	18635565	4835	4835	4835	4835	0
25	20241015	203000	18635565	4835	4835	4835	4835	0
26	20241015	202900	18635565	4835	4835	4835	4835	0
27	20241015	202800	18635565	4835	4835	4835	4835	0
28	20241015	202700	18635565	4835	4835	4835	4835	0
29	20241015	202600	18635565	4835	4835	4835	4835	0
30	20241015	202500	18635565	4835	4835	4835	4835	0
31	20241015	202400	18635565	4835	4835	4835	4835	0
32	20241015	202300	18635565	4835	4835	4835	4835	20
33	20241015	202200	18635565	4835	4835	4835	4835	0
34	20241015	202100	18635565	4835	4835	4835	4835	0
35	20241015	202000	18635565	4835	4835	4835	4835	0
36	20241015	201900	18635565	4835	4835	4835	4835	0
37	20241015	201800	18635565	4835	4835	4835	4835	0
38	20241015	201700	18635565	4835	4835	4835	4835	0
39	20241015	201600	18635565	4835	4835	4835	4835	0
40	20241015	201500	18635565	4835	4835	4835	4835	0
41	20241015	201400	18635565	4835	4835	4835	4835	0
42	20241015	201300	18635565	4835	4835	4835	4835	0
43	20241015	201200	18635565	4835	4835	4835	4835	0
44	20241015	201100	18635565	4835	4835	4835	4835	0
45	20241015	201000	18635565	4835	4835	4835	4835	0
46	20241015	200900	18635565	4835	4835	4835	4835	0
47	20241015	200800	18635565	4835	4835	4835	4835	0
48	20241015	200700	18635565	4835	4835	4835	4835	0
49	20241015	200600	18635565	4835	4835	4835	4835	0
50	20241015	200500	18635565	4835	4835	4835	4835	0
51	20241015	200400	18635565	4835	4835	4835	4835	0
52	20241015	200300	18635565	4835	4835	4835	4835	0
53	20241015	200200	18635565	4835	4835	4835	4835	0
54	20241015	200100	18635565	4835	4835	4835	4835	0
55	20241015	200000	18635565	4835	4835	4835	4835	0
56	20241015	195900	18635565	4835	4835	4835	4835	0
57	20241015	195800	18635565	4835	4835	4835	4835	0
58	20241015	195700	18635565	4835	4835	4835	4835	0
59	20241015	195600	18635565	4835	4835	4835	4835	0
60	20241015	195500	18635565	4835	4835	4835	4835	0
61	20241015	195400	18635565	4835	4835	4835	4835	0
62	20241015	195300	18635565	4835	4835	4835	4835	20
63	20241015	195200	18635565	4835	4835	4835	4835	0
64	20241015	195100	18635565	4835	4835	4835	4835	0
65	20241015	195000	18635565	4835	4835	4835	4835	0
66	20241015	194900	18635565	4835	4835	4835	4835	0
67	20241015	194800	18635565	4835	4835	4835	4835	0
68	20241015	194700	18635565	4835	4835	4835	4835	0
69	20241015	194600	18635565	4835	4835	4835	4835	0
70	20241015	194500	18635565	4835	4835	4835	4835	0
71	20241015	194400	18635565	4835	4835	4835	4835	0
72	20241015	194300	18635565	4835	4835	4835	4835	0
73	20241015	194200	18635565	4835	4835	4835	4835	0
74	20241015	194100	18635565	4835	4835	4835	4835	0
75	20241015	194000	18635565	4835	4835	4835	4835	0
76	20241015	193900	18635565	4835	4835	4835	4835	0
77	20241015	193800	18635565	4835	4835	4835	4835	0
78	20241015	193700	18635565	4835	4835	4835	4835	0
79	20241015	193600	18635565	4835	4835	4835	4835	0
80	20241015	193500	18635565	4835	4835	4835	4835	0
81	20241015	193400	18635565	4835	4835	4835	4835	0
82	20241015	193300	18635565	4835	4835	4835	4835	0
83	20241015	193200	18635565	4835	4835	4835	4835	0
84	20241015	193100	18635565	4835	4835	4835	4835	0
85	20241015	193000	18635565	4835	4835	4835	4835	0
86	20241015	192900	18635565	4835	4835	4835	4835	0
87	20241015	192800	18635565	4835	4835	4835	4835	0
88	20241015	192700	18635565	4835	4835	4835	4835	0
89	20241015	192600	18635565	4835	4835	4835	4835	0
90	20241015	192500	18635565	4835	4835	4835	4835	0
91	20241015	192400	18635565	4835	4835	4835	4835	0
92	20241015	192300	18635565	4835	4835	4835	4835	20
93	20241015	192200	18635565	4835	4835	4835	4835	0
94	20241015	192100	18635565	4835	4835	4835	4835	0
95	20241015	192000	18635565	4835	4835	4835	4835	0
96	20241015	191900	18635565	4835	4835	4835	4835	0
97	20241015	191800	18635565	4835	4835	4835	4835	0
98	20241015	191700	18635565	4835	4835	4835	4835	0
99	20241015	191600	18635565	4835	4835	4835	4835	0
100	20241015	191500	18635565	4835	4835	4835	4835	0
101	20241015	191400	18635565	4835	4835	4835	4835	0
102	20241015	191300	18635565	4835	4835	4835	4835	0
103	20241015	191200	18635565	4835	4835	4835	4835	0
104	20241015	191100	18635565	4835	4835	4835	4835	0
105	20241015	191000	18635565	4835	4835	4835	4835	0
106	20241015	190900	18635565	4835	4835	4835	4835	0
107	20241015	190800	18635565	4835	4835	4835	4835	0
108	20241015	190700	18635565	4835	4835	4835	4835	0
109	20241015	190600	18635565	4835	4835	4835	4835	0
110	20241015	190500	18635565	4835	4835	4835	4835	0
111	20241015	190400	18635565	4835	4835	4835	4835	0
112	20241015	190300	18635565	4835	4835	4835	4835	0
113	20241015	190200	18635565	4835	4835	4835	4835	0
114	20241015	190100	18635565	4835	4835	4835	4835	0
115	20241015	190000	18635565	4835	4835	4835	4835	0
116	20241015	185900	18635565	4835	4835	4835	4835	0
117	20241015	185800	18635565	4835	4835	4835	4835	0
118	20241015	185700	18635565	4835	4835	4835	4835	0
119	20241015	185600	18635565	4835	4835	4835	4835	0
120	20241015	185500	18635565	4835	4835	4835	4835	0
121	20241015	185400	18635565	4835	4835	4835	4835	0
122	20241015	185300	18635565	4835	4835	4835	4835	20
123	20241015	185200	18635565	4835	4835	4835	4835	0
124	20241015	185100	18635565	4835	4835	4835	4835	0
125	20241015	185000	18635565	4835	4835	4835	4835	0
126	20241015	184900	18635565	4835	4835	4835	4835	0
127	20241015	184800	18635565	4835	4835	4835	4835	0
128	20241015	184700	18635565	4835	4835	4835	4835	0
129	20241015	184600	18635565	4835	4835	4835	4835	0
130	20241015	184500	18635565	4835	4835	4835	4835	0
131	20241015	184400	18635565	4835	4835	4835	4835	0
132	20241015	184300	18635565	4835	4835	4835	4835	0
133	20241015	184200	18635565	4835	4835	4835	4835	0
134	20241015	184100	18635565	4835	4835	4835	4835	0
135	20241015	184000	18635565	4835	4835	4835	4835	0
136	20241015	183900	18635565	4835	4835	4835	4835	0
137	20241015	183800	18635565	4835	4835	4835	4835	0
138	20241015	183700	18635565	4835	4835	4835	4835	0
139	20241015	183600	18635565	4835	4835	4835	4835	0
140	20241015	183500	18635565	4835	4835	4835	4835	0
141	20241015	183400	18635565	4835	4835	4835	4835	0
142	20241015	183300	18635565	4835	4835	4835	4835	0
143	20241015	183200	18635565	4835	4835	4835	4835	0
144	20241015	183100	18635565	4835	4835	4835	4835	0
145	20241015	183000	18635565	4835	4835	4835	4835	0
146	20241015	182900	18635565	4835	4835	4835	4835	0
147	20241015	182800	18635565	4835	4835	4835	4835	0
148	20241015	182700	18635565	4835	4835	4835	4835	0
149	20241015	182600	18635565	4835	4835	4835	4835	0
150	20241015	182500	18635565	4835	4835	4835	4835	0
151	20241015	182400	18635565	4835	4835	4835	4835	0
152	20241015	182300	18635565	4835	4835	4835	4835	20
153	20241015	182200	18635565	4835	4835	4835	4835	0
154	20241015	182100	18635565	4835	4835	4835	4835	0
155	20241015	182000	18635565	4835	4835	4835	4835	0
156	20241015	181900	18635565	4835	4835	4835	4835	0
157	20241015	181800	18635565	4835	4835	4835	4835	0
158	20241015	181700	18635565	4835	4835	4835	4835	0
159	20241015	181600	18635565	4835	4835	4835	4835	0
160	20241015	181500	18635565	4835	4835	4835	4835	0
161	20241015	181400	18635565	4835	4835	4835	4835	0
162	20241015	181300	18635565	4835	4835	4835	4835	0
163	20241015	181200	18635565	4835	4835	4835	4835	0
164	20241015	181100	18635565	4835	4835	4835	4835	0
165	20241015	181000	18635565	4835	4835	4835	4835	0
166	20241015	180900	18635565	4835	4835	4835	4835	0
167	20241015	180800	18635565	4835	4835	4835	4835	0
168	20241015	180700	18635565	4835	4835	4835	4835	0
169	20241015	180600	18635565	4835	4835	4835	4835	0
170	20241015	180500	18635565	4835	4835	4835	4835	0
171	20241015	180400	18635565	4835	4835	4835	4835	0
172	20241015	180300	18635565	4835	4835	4835	4835	0
173	20241015	180200	18635565	4835	4835	4835	4835	0
174	20241015	180100	18635565	4835	4835	4835	4835	0
175	20241015	180000	18635565	4835	4835	4835	4835	0
176	20241015	175900	18635565	4835	4835	4835	4835	0
177	20241015	175800	18635565	4835	4835	4835	4835	0
178	20241015	175700	18635565	4835	4835	4835	4835	0
179	20241015	175600	18635565	4835	4835	4835	4835	0
180	20241015	175500	18635565	4835	4835	4835	4835	0
181	20241015	175400	18635565	4835	4835	4835	4835	0
182	20241015	175300	18635565	4835	4835	4835	4835	20
183	20241015	175200	18635565	4835	4835	4835	4835	0
184	20241015	175100	18635565	4835	4835	4835	4835	0
185	20241015	175000	18635565	4835	4835	4835	4835	0
186	20241015	174900	18635565	4835	4835	4835	4835	0
187	20241015	174800	18635565	4835	4835	4835	4835	0
188	20241015	174700	18635565	4835	4835	4835	4835	0
189	20241015	174600	18635565	4835	4835	4835	4835	0
190	20241015	174500	18635565	4835	4835	4835	4835	0
191	20241015	174400	18635565	4835	4835	4835	4835	0
192	20241015	174300	18635565	4835	4835	4835	4835	0
193	20241015	174200	18635565	4835	4835	4835	4835	0
194	20241015	174100	18635565	4835	4835	4835	4835	0
195	20241015	174000	18635565	4835	4835	4835	4835	0
196	20241015	173900	18635565	4835	4835	4835	4835	0
197	20241015	173800	18635565	4835	4835	4835	4835	0
198	20241015	173700	18635565	4835	4835	4835	4835	0
199	20241015	173600	18635565	4835	4835	4835	4835	0
200	20241015	173500	18635565	4835	4835	4835	4835	0
201	20241015	173400	18635565	4835	4835	4835	4835	0
202	20241015	173300	18635565	4835	4835	4835	4835	0
203	20241015	173200	18635565	4835	4835	4835	4835	0
204	20241015	173100	18635565	4835	4835	4835	4835	0
205	20241015	173000	18635565	4835	4835	4835	4835	0
206	20241015	172900	18635565	4835	4835	4835	4835	0
207	20241015	172800	18635565	4835	4835	4835	4835	0
208	20241015	172700	18635565	4835	4835	4835	4835	0
209	20241015	172600	18635565	4835	4835	4835	4835	0
210	20241015	172500	18635565	4835	4835	4835	4835	0
211	20241015	172400	18635565	4835	4835	4835	4835	0
212	20241015	172300	18635565	4835	4835	4835	4835	20
213	20241015	172200	18635565	4835	4835	4835	4835	0
214	20241015	172100	18635565	4835	4835	4835	4835	0
215	20241015	172000	18635565	4835	4835	4835	4835	0
216	20241015	171900	18635565	4835	4835	4835	4835	0
217	20241015	171800	18635565	4835	4835	4835	4835	0
218	20241015	171700	18635565	4835	4835	4835	4835	0
219	20241015	171600	18635565	4835	4835	4835	4835	0
220	20241015	171500	18635565	4835	4835	4835	4835	0
221	20241015	171400	18635565	4835	4835	4835	4835	0
222	20241015	171300	18635565	4835	4835	4835	4835	0
223	20241015	171200	18635565	4835	4835	4835	4835	0
224	20241015	171100	18635565	4835	4835	4835	4835	0
225	20241015	171000	18635565	4835	4835	4835	4835	0
226	20241015	170900	18635565	4835	4835	4835	4835	0
227	20241015	170800	18635565	4835	4835	4835	4835	0
228	20241015	170700	18635565	4835	4835	4835	4835	0
229	20241015	170600	18635565	4835	4835	4835	4835	0
230	20241015	170500	18635565	4835	4835	4835	4835	0
231	20241015	170400	18635565	4835	4835	4835	4835	0
232	20241015	170300	18635565	4835	4835	4835	4835	0
233	20241015	170200	18635565	4835	4835	4835	4835	0
234	20241015	170100	18635565	4835	4835	4835	4835	0
235	20241015	170000	18635565	4835	4835	4835	4835	0
236	20241015	165900	18635565	4835	4835	4835	4835	0
237	20241015	165800	18635565	4835	4835	4835	4835	0
238	20241015	165700	18635565	4835	4835	4835	4835	0
239	20241015	165600	18635565	4835	4835	4835	4835	0
240	20241015	165500	18635565	4835	4835	4835	4835	0
241	20241015	165400	18635565	4835	4835	4835	4835	0
242	20241015	165300	18635565	4835	4835	4835	4835	20
243	20241015	165200	18635565	4835	4835	4835	4835	0
244	20241015	165100	18635565	4835	4835	4835	4835	0
245	20241015	165000	18635565	4835	4835	4835	4835	0
246	20241015	164900	18635565	4835	4835	4835	4835	0
247	20241015	164800	18635565	4835	4835	4835	4835	0
248	20241015	164700	18635565	4835	4835	4835	4835	0
249	20241015	164600	18635565	4835	4835	4835	4835	0
250	20241015	164500	18635565	4835	4835	4835	4835	0
251	20241015	164400	18635565	4835	4835	4835	4835	0
252	20241015	164300	18635565	4835	4835	4835	4835	0
253	20241015	164200	18635565	4835	4835	4835	4835	0
254	20241015	164100	18635565	4835	4835	4835	4835	0
255	20241015	164000	18635565	4835	4835	4835	4835	0
256	20241015	163900	18635565	4835	4835	4835	4835	0
257	20241015	163800	18635565	4835	4835	4835	4835	0
258	20241015	163700	18635565	4835	4835	4835	4835	0
259	20241015	163600	18635565	4835	4835	4835	4835	0
260	20241015	163500	18635565	4835	4835	4835	4835	0
261	20241015	163400	18635565	4835	4835	4835	4835	0
262	20241015	163300	18635565	4835	4835	4835	4835	0
263	20241015	163200	18635565	4835	4835	4835	4835	0
264	20241015	163100	18635565	4835	4835	4835	4835	0
265	20241015	163000	18635565	4835	4835	4835	4835	0
266	20241015	162900	18635565	4835	4835	4835	4835	0
267	20241015	162800	18635565	4835	4835	4835	4835	0
268	20241015	162700	18635565	4835	4835	4835	4835	0
269	20241015	162600	18635565	4835	4835	4835	4835	0
270	20241015	162500	18635565	4835	4835	4835	4835	0
271	20241015	162400	18635565	4835	4835	4835	4835	0
272	20241015	162300	18635565	4835	4835	4835	4835	20
273	20241015	162200	18635565	4835	4835	4835	4835	0
274	20241015	162100	18635565	4835	4835	4835	4835	0
275	20241015	162000	18635565	4835	4835	4835	4835	0
276	20241015	161900	18635565	4835	4835	4835	4835	0
277	20241015	161800	18635565	4835	4835	4835	4835	0
278	20241015	161700	18635565	4835	4835	4835	4835	0
279	20241015	161600	18635565	4835	4835	4835	4835	0
280	20241015	161500	18635565	4835	4835	4835	4835	0
281	20241015	161400	18635565	4835	4835	4835	4835	0
282	20241015	161300	18635565	4835	4835	4835	4835	0
283	20241015	161200	18635565	4835	4835	4835	4835	0
284	20241015	161100	18635565	4835	4835	4835	4835	0
285	20241015	161000	18635565	4835	4835	4835	4835	0
286	20241015	160900	18635565	4835	4835	4835	4835	0
287	20241015	160800	18635565	4835	4835	4835	4835	0
288	20241015	160700	18635565	4835	4835	4835	4835	0
289	20241015	160600	18635565	4835	4835	4835	4835	0
290	20241015	160500	18635565	4835	4835	4835	4835	0
291	20241015	160400	18635565	4835	4835	4835	4835	0
292	20241015	160300	18635565	4835	4835	4835	4835	0
293	20241015	160200	18635565	4835	4835	4835	4835	0
294	20241015	160100	18635565	4835	4835	4835	4835	0
295	20241015	160000	18635565	4835	4835	4835	4835	0
296	20241015	155900	18635565	4835	4835	4835	4835	0
297	20241015	155800	18635565	4835	4835	4835	4835	0
298	20241015	155700	18635565	4835	4835	4835	4835	0
299	20241015	155600	18635565	4835	4835	4835	4835	0
300	20241015	155500	18635565	4835	4835	4835	4835	0
301	20241015	155400	18635565	4835	4835	4835	4835	0
302	20241015	155300	18635565	4835	4835	4835	4835	20
303	20241015	155200	18635565	4835	4835	4835	4835	0
304	20241015	155100	18635565	4835	4835	4835	4835	0
305	20241015	155000	18635565	4835	4835	4835	4835	0
306	20241015	154900	18635565	4835	4835	4835	4835	0
307	20241015	154800	18635565	4835	4835	4835	4835	0
308	20241015	154700	18635565	4835	4835	4835	4835	0
309	20241015	154600	18635565	4835	4835	4835	4835	0
310	20241015	154500	18635565	4835	4835	4835	4835	0
311	20241015	154400	18635565	4835	4835	4835	4835	0
312	20241015	154300	18635565	4835	4835	4835	4835	0
313	20241015	154200	18635565	4835	4835	4835	4835	0
314	20241015	154100	18635565	4835	4835	4835	4835	0
315	20241015	154000	18635565	4835	4835	4835	4835	0
316	20241015	153900	18635565	4835	4835	4835	4835	0
317	20241015	153800	18635565	4835	4835	4835	4835	0
318	20241015	153700	18635565	4835	4835	4835	4835	0
319	20241015	153600	18635565	4835	4835	4835	4835	0
320	20241015	153500	18635565	4835	4835	4835	4835	0
321	20241015	153400	18635565	4835	4835	4835	4835	0
322	20241015	153300	18635565	4835	4835	4835	4835	0
323	20241015	153200	18635565	4835	4835	4835	4835	0
324	20241015	153100	18635565	4835	4835	4835	4835	0
325	20241015	153000	18635565	4835	4835	4835	4835	20
326	20241015	152900	18538865	4835	4835	4835	4835	0
327	20241015	152800	18538865	4835	4835	4835	4835	0
328	20241015	152700	18538865	4835	4835	4835	4835	0
329	20241015	152600	18538865	4835	4835	4835	4835	0
330	20241015	152500	18538865	4835	4835	4835	4835	0
331	20241015	152400	18538865	4835	4835	4835	4835	0
332	20241015	152300	18538865	4835	4835	4835	4835	0
333	20241015	152200	18538865	4835	4835	4835	4835	0
334	20241015	152100	18538865	4835	4835	4835	4835	0
335	20241015	152000	18538865	4835	4835	4835	4835	0
336	20241015	151900	18538865	4835	4835	4835	4835	0
337	20241015	151800	18538865	4835	4835	4835	4835	0
338	20241015	151700	18538865	4835	4835	4835	4835	0
339	20241015	151600	18538865	4835	4835	4835	4835	21
340	20241015	151500	18437330	4800	4800	4800	4800	0
341	20241015	151400	18437330	4800	4805	4805	4800	600
342	20241015	151300	15555950	4810	4815	4815	4810	130
343	20241015	151200	14930550	4825	4825	4825	4825	110
344	20241015	151100	14399800	4835	4835	4835	4835	99
345	20241015	151000	13921135	4825	4825	4825	4825	0
346	20241015	150900	13921135	4825	4825	4825	4825	0
347	20241015	150800	13921135	4825	4825	4825	4825	0
348	20241015	150700	13921135	4825	4825	4825	4825	0
349	20241015	150600	13921135	4825	4825	4825	4825	0
350	20241015	150500	13921135	4825	4825	4825	4825	0
351	20241015	150400	13921135	4825	4825	4825	4825	4
352	20241015	150300	13901835	4825	4825	4825	4825	0
353	20241015	150200	13901835	4825	4825	4825	4825	0
354	20241015	150100	13901835	4825	4825	4825	4825	0
355	20241015	150000	13901835	4825	4825	4825	4825	3
356	20241015	145900	13887360	4825	4825	4825	4825	2
357	20241015	145800	13877710	4825	4825	4825	4825	0
358	20241015	145700	13877710	4825	4825	4825	4825	0
359	20241015	145600	13877710	4825	4825	4825	4825	0
360	20241015	145500	13877710	4825	4825	4825	4825	0
361	20241015	145400	13877710	4825	4825	4825	4825	0
362	20241015	145300	13877710	4825	4825	4825	4825	0
363	20241015	145200	13877710	4825	4825	4825	4825	1
364	20241015	145100	13872885	4840	4840	4840	4840	0
365	20241015	145000	13872885	4840	4840	4840	4840	0
366	20241015	144900	13872885	4840	4840	4840	4840	0
367	20241015	144800	13872885	4840	4840	4840	4840	0
368	20241015	144700	13872885	4840	4840	4840	4840	0
369	20241015	144600	13872885	4840	4840	4840	4840	0
370	20241015	144500	13872885	4840	4840	4840	4840	0
371	20241015	144400	13872885	4840	4840	4840	4840	0
372	20241015	144300	13872885	4840	4840	4840	4840	0
373	20241015	144200	13872885	4840	4840	4840	4840	0
374	20241015	144100	13872885	4840	4840	4840	4840	0
375	20241015	144000	13872885	4840	4840	4840	4840	0
376	20241015	143900	13872885	4840	4840	4840	4840	0
377	20241015	143800	13872885	4840	4840	4840	4840	0
378	20241015	143700	13872885	4840	4840	4840	4840	0
379	20241015	143600	13872885	4840	4840	4840	4840	0
380	20241015	143500	13872885	4840	4830	4840	4830	200
381	20241015	143400	12904995	4830	4830	4830	4830	0
382	20241015	143300	12904995	4830	4830	4830	4830	0
383	20241015	143200	12904995	4830	4830	4830	4830	0
384	20241015	143100	12904995	4830	4830	4830	4830	0
385	20241015	143000	12904995	4830	4830	4830	4830	0
386	20241015	142900	12904995	4830	4830	4830	4830	0
387	20241015	142800	12904995	4830	4830	4830	4830	0
388	20241015	142700	12904995	4830	4830	4830	4830	0
389	20241015	142600	12904995	4830	4830	4830	4830	0
390	20241015	142500	12904995	4830	4830	4830	4830	0
391	20241015	142400	12904995	4830	4830	4830	4830	0
392	20241015	142300	12904995	4830	4830	4830	4830	0
393	20241015	142200	12904995	4830	4830	4830	4830	0
394	20241015	142100	12904995	4830	4830	4830	4830	0
395	20241015	142000	12904995	4830	4830	4830	4830	0
396	20241015	141900	12904995	4830	4830	4830	4830	0
397	20241015	141800	12904995	4830	4830	4830	4830	0
398	20241015	141700	12904995	4830	4830	4830	4830	10
399	20241015	141600	12856695	4825	4825	4825	4825	0
400	20241015	141500	12856695	4825	4825	4825	4825	0
401	20241015	141400	12856695	4825	4825	4825	4825	0
402	20241015	141300	12856695	4825	4825	4825	4825	0
403	20241015	141200	12856695	4825	4825	4825	4825	0
404	20241015	141100	12856695	4825	4825	4825	4825	0
405	20241015	141000	12856695	4825	4825	4825	4825	0
406	20241015	140900	12856695	4825	4825	4825	4825	0
407	20241015	140800	12856695	4825	4825	4825	4825	0
408	20241015	140700	12856695	4825	4825	4825	4825	0
409	20241015	140600	12856695	4825	4825	4825	4825	0
410	20241015	140500	12856695	4825	4825	4825	4825	0
411	20241015	140400	12856695	4825	4825	4825	4825	0
412	20241015	140300	12856695	4825	4825	4825	4825	0
413	20241015	140200	12856695	4825	4825	4825	4825	0
414	20241015	140100	12856695	4825	4825	4825	4825	0
415	20241015	140000	12856695	4825	4825	4825	4825	0
416	20241015	135900	12856695	4825	4825	4825	4825	0
417	20241015	135800	12856695	4825	4825	4825	4825	0
418	20241015	135700	12856695	4825	4825	4825	4825	0
419	20241015	135600	12856695	4825	4825	4825	4825	0
420	20241015	135500	12856695	4825	4825	4825	4825	0
421	20241015	135400	12856695	4825	4825	4825	4825	0
422	20241015	135300	12856695	4825	4825	4825	4825	0
423	20241015	135200	12856695	4825	4825	4825	4825	0
424	20241015	135100	12856695	4825	4825	4825	4825	0
425	20241015	135000	12856695	4825	4825	4825	4825	0
426	20241015	134900	12856695	4825	4825	4825	4825	0
427	20241015	134800	12856695	4825	4825	4825	4825	0
428	20241015	134700	12856695	4825	4825	4825	4825	3
429	20241015	134600	12842220	4820	4820	4820	4820	29
430	20241015	134500	12702440	4830	4830	4830	4830	0
431	20241015	134400	12702440	4830	4830	4830	4830	0
432	20241015	134300	12702440	4830	4830	4830	4830	0
433	20241015	134200	12702440	4830	4830	4830	4830	0
434	20241015	134100	12702440	4830	4830	4830	4830	0
435	20241015	134000	12702440	4830	4830	4830	4830	0
436	20241015	133900	12702440	4830	4830	4830	4830	0
437	20241015	133800	12702440	4830	4830	4830	4830	0
438	20241015	133700	12702440	4830	4830	4830	4830	0
439	20241015	133600	12702440	4830	4830	4830	4830	6
440	20241015	133500	12673460	4805	4805	4805	4805	0
441	20241015	133400	12673460	4805	4805	4805	4805	0
442	20241015	133300	12673460	4805	4805	4805	4805	0
443	20241015	133200	12673460	4805	4805	4805	4805	0
444	20241015	133100	12673460	4805	4805	4805	4805	0
445	20241015	133000	12673460	4805	4805	4805	4805	0
446	20241015	132900	12673460	4805	4805	4805	4805	0
447	20241015	132800	12673460	4805	4805	4805	4805	0
448	20241015	132700	12673460	4805	4805	4805	4805	0
449	20241015	132600	12673460	4805	4805	4805	4805	0
450	20241015	132500	12673460	4805	4805	4805	4805	0
451	20241015	132400	12673460	4805	4805	4805	4805	0
452	20241015	132300	12673460	4805	4805	4805	4805	0
453	20241015	132200	12673460	4805	4805	4805	4805	0
454	20241015	132100	12673460	4805	4805	4805	4805	0
455	20241015	132000	12673460	4805	4805	4805	4805	0
456	20241015	131900	12673460	4805	4805	4805	4805	0
457	20241015	131800	12673460	4805	4805	4805	4805	120
458	20241015	131700	12096860	4830	4830	4830	4830	0
459	20241015	131600	12096860	4830	4830	4830	4830	0
460	20241015	131500	12096860	4830	4830	4830	4830	0
461	20241015	131400	12096860	4830	4830	4830	4830	0
462	20241015	131300	12096860	4830	4830	4830	4830	0
463	20241015	131200	12096860	4830	4830	4830	4830	0
464	20241015	131100	12096860	4830	4830	4830	4830	0
465	20241015	131000	12096860	4830	4830	4830	4830	0
466	20241015	130900	12096860	4830	4830	4830	4830	0
467	20241015	130800	12096860	4830	4830	4830	4830	0
468	20241015	130700	12096860	4830	4830	4830	4830	0
469	20241015	130600	12096860	4830	4830	4830	4830	0
470	20241015	130500	12096860	4830	4830	4830	4830	0
471	20241015	130400	12096860	4830	4830	4830	4830	0
472	20241015	130300	12096860	4830	4830	4830	4830	0
473	20241015	130200	12096860	4830	4830	4830	4830	0
474	20241015	130100	12096860	4830	4830	4830	4830	0
475	20241015	130000	12096860	4830	4830	4830	4830	0
476	20241015	125900	12096860	4830	4830	4830	4830	0
477	20241015	125800	12096860	4830	4830	4830	4830	2
478	20241015	125700	12087200	4830	4830	4830	4830	0
479	20241015	125600	12087200	4830	4830	4830	4830	1
480	20241015	125500	12082370	4835	4835	4835	4835	0
481	20241015	125400	12082370	4835	4835	4835	4835	0
482	20241015	125300	12082370	4835	4835	4835	4835	0
483	20241015	125200	12082370	4835	4835	4835	4835	0
484	20241015	125100	12082370	4835	4835	4835	4835	0
485	20241015	125000	12082370	4835	4835	4835	4835	16
486	20241015	124900	12005010	4830	4830	4830	4830	48
487	20241015	124800	11773170	4795	4795	4795	4795	0
488	20241015	124700	11773170	4795	4795	4795	4795	0
489	20241015	124600	11773170	4795	4795	4795	4795	0
490	20241015	124500	11773170	4795	4795	4795	4795	0
491	20241015	124400	11773170	4795	4795	4795	4795	0
492	20241015	124300	11773170	4795	4795	4795	4795	0
493	20241015	124200	11773170	4795	4795	4795	4795	0
494	20241015	124100	11773170	4795	4795	4795	4795	14
495	20241015	124000	11706040	4795	4795	4795	4795	0
496	20241015	123900	11706040	4795	4795	4795	4795	0
497	20241015	123800	11706040	4795	4795	4795	4795	1
498	20241015	123700	11701245	4830	4830	4830	4830	0
499	20241015	123600	11701245	4830	4830	4830	4830	0
500	20241015	123500	11701245	4830	4830	4830	4830	0
501	20241015	123400	11701245	4830	4830	4830	4830	0
502	20241015	123300	11701245	4830	4830	4830	4830	0
503	20241015	123200	11701245	4830	4830	4830	4830	0
504	20241015	123100	11701245	4830	4825	4830	4825	3
505	20241015	123000	11686765	4825	4825	4825	4825	50
506	20241015	122900	11445515	4795	4795	4795	4795	0
507	20241015	122800	11445515	4795	4795	4795	4795	0
508	20241015	122700	11445515	4795	4795	4795	4795	0
509	20241015	122600	11445515	4795	4795	4795	4795	0
510	20241015	122500	11445515	4795	4795	4795	4795	0
511	20241015	122400	11445515	4795	4795	4795	4795	0
512	20241015	122300	11445515	4795	4795	4795	4795	0
513	20241015	122200	11445515	4795	4795	4795	4795	0
514	20241015	122100	11445515	4795	4795	4795	4795	0
515	20241015	122000	11445515	4795	4795	4795	4795	0
516	20241015	121900	11445515	4795	4795	4795	4795	0
517	20241015	121800	11445515	4795	4795	4795	4795	0
518	20241015	121700	11445515	4795	4795	4795	4795	0
519	20241015	121600	11445515	4795	4795	4795	4795	0
520	20241015	121500	11445515	4795	4795	4795	4795	0
521	20241015	121400	11445515	4795	4795	4795	4795	0
522	20241015	121300	11445515	4795	4795	4795	4795	0
523	20241015	121200	11445515	4795	4795	4795	4795	0
524	20241015	121100	11445515	4795	4795	4795	4795	0
525	20241015	121000	11445515	4795	4795	4795	4795	0
526	20241015	120900	11445515	4795	4795	4795	4795	0
527	20241015	120800	11445515	4795	4795	4795	4795	0
528	20241015	120700	11445515	4795	4795	4795	4795	0
529	20241015	120600	11445515	4795	4795	4795	4795	0
530	20241015	120500	11445515	4795	4795	4795	4795	0
531	20241015	120400	11445515	4795	4795	4795	4795	0
532	20241015	120300	11445515	4795	4795	4795	4795	0
533	20241015	120200	11445515	4795	4795	4795	4795	0
534	20241015	120100	11445515	4795	4795	4795	4795	0
535	20241015	120000	11445515	4795	4795	4795	4795	0
536	20241015	115900	11445515	4795	4795	4795	4795	0
537	20241015	115800	11445515	4795	4795	4795	4795	0
538	20241015	115700	11445515	4795	4795	4795	4795	0
539	20241015	115600	11445515	4795	4795	4795	4795	0
540	20241015	115500	11445515	4795	4795	4795	4795	1
541	20241015	115400	11440720	4825	4825	4825	4825	0
542	20241015	115300	11440720	4825	4825	4825	4825	0
543	20241015	115200	11440720	4825	4825	4825	4825	0
544	20241015	115100	11440720	4825	4825	4825	4825	0
545	20241015	115000	11440720	4825	4825	4825	4825	0
546	20241015	114900	11440720	4825	4825	4825	4825	0
547	20241015	114800	11440720	4825	4825	4825	4825	0
548	20241015	114700	11440720	4825	4825	4825	4825	0
549	20241015	114600	11440720	4825	4825	4825	4825	0
550	20241015	114500	11440720	4825	4825	4825	4825	0
551	20241015	114400	11440720	4825	4825	4825	4825	0
552	20241015	114300	11440720	4825	4825	4825	4825	0
553	20241015	114200	11440720	4825	4825	4825	4825	0
554	20241015	114100	11440720	4825	4825	4825	4825	0
555	20241015	114000	11440720	4825	4825	4825	4825	0
556	20241015	113900	11440720	4825	4825	4825	4825	0
557	20241015	113800	11440720	4825	4825	4825	4825	0
558	20241015	113700	11440720	4825	4825	4825	4825	0
559	20241015	113600	11440720	4825	4825	4825	4825	0
560	20241015	113500	11440720	4825	4825	4825	4825	0
561	20241015	113400	11440720	4825	4825	4825	4825	3
562	20241015	113300	11426245	4815	4815	4815	4815	0
563	20241015	113200	11426245	4815	4815	4815	4815	0
564	20241015	113100	11426245	4815	4815	4815	4815	0
565	20241015	113000	11426245	4815	4815	4815	4815	0
566	20241015	112900	11426245	4815	4815	4815	4815	0
567	20241015	112800	11426245	4815	4815	4815	4815	0
568	20241015	112700	11426245	4815	4815	4815	4815	0
569	20241015	112600	11426245	4815	4815	4815	4815	0
570	20241015	112500	11426245	4815	4815	4815	4815	0
571	20241015	112400	11426245	4815	4815	4815	4815	0
572	20241015	112300	11426245	4815	4815	4815	4815	0
573	20241015	112200	11426245	4815	4815	4815	4815	0
574	20241015	112100	11426245	4815	4815	4815	4815	0
575	20241015	112000	11426245	4815	4815	4815	4815	0
576	20241015	111900	11426245	4815	4815	4815	4815	0
577	20241015	111800	11426245	4815	4815	4815	4815	0
578	20241015	111700	11426245	4815	4815	4815	4815	0
579	20241015	111600	11426245	4815	4815	4815	4815	1
580	20241015	111500	11421430	4795	4795	4795	4795	1
581	20241015	111400	11416635	4795	4795	4795	4795	0
582	20241015	111300	11416635	4795	4795	4795	4795	0
583	20241015	111200	11416635	4795	4795	4795	4795	0
584	20241015	111100	11416635	4795	4795	4795	4795	0
585	20241015	111000	11416635	4795	4795	4795	4795	0
586	20241015	110900	11416635	4795	4795	4795	4795	1
587	20241015	110800	11411840	4795	4795	4795	4795	0
588	20241015	110700	11411840	4795	4795	4795	4795	0
589	20241015	110600	11411840	4795	4795	4795	4795	0
590	20241015	110500	11411840	4795	4795	4795	4795	0
591	20241015	110400	11411840	4795	4795	4795	4795	0
592	20241015	110300	11411840	4795	4795	4795	4795	1
593	20241015	110200	11407045	4795	4795	4795	4795	0
594	20241015	110100	11407045	4795	4795	4795	4795	0
595	20241015	110000	11407045	4795	4795	4795	4795	0
596	20241015	105900	11407045	4795	4795	4795	4795	0
597	20241015	105800	11407045	4795	4795	4795	4795	1
598	20241015	105700	11402250	4795	4795	4795	4795	0
599	20241015	105600	11402250	4795	4795	4795	4795	0
600	20241015	105500	11402250	4795	4795	4795	4795	0
601	20241015	105400	11402250	4795	4795	4795	4795	0
602	20241015	105300	11402250	4795	4795	4795	4795	0
603	20241015	105200	11402250	4795	4795	4795	4795	1
604	20241015	105100	11397455	4800	4800	4800	4800	0
605	20241015	105000	11397455	4800	4800	4800	4800	0
606	20241015	104900	11397455	4800	4800	4800	4800	29
607	20241015	104800	11258255	4800	4800	4800	4800	0
608	20241015	104700	11258255	4800	4800	4800	4800	0
609	20241015	104600	11258255	4800	4800	4800	4795	117
610	20241015	104500	10696660	4800	4800	4800	4800	0
611	20241015	104400	10696660	4800	4800	4800	4800	0
612	20241015	104300	10696660	4800	4795	4800	4795	20
613	20241015	104200	10600755	4795	4795	4795	4795	0
614	20241015	104100	10600755	4795	4800	4800	4795	2
615	20241015	104000	10591160	4800	4800	4800	4800	0
616	20241015	103900	10591160	4800	4800	4800	4800	0
617	20241015	103800	10591160	4800	4800	4800	4800	3
618	20241015	103700	10576760	4795	4795	4795	4795	0
619	20241015	103600	10576760	4795	4795	4795	4795	0
620	20241015	103500	10576760	4795	4795	4795	4795	1
621	20241015	103400	10571965	4795	4795	4795	4795	0
622	20241015	103300	10571965	4795	4795	4795	4795	0
623	20241015	103200	10571965	4795	4795	4795	4795	8
624	20241015	103100	10533605	4795	4795	4795	4795	0
625	20241015	103000	10533605	4795	4795	4795	4795	1
626	20241015	102900	10528810	4825	4825	4825	4825	0
627	20241015	102800	10528810	4825	4825	4825	4825	0
628	20241015	102700	10528810	4825	4825	4825	4825	0
629	20241015	102600	10528810	4825	4825	4825	4825	0
630	20241015	102500	10528810	4825	4825	4825	4825	0
631	20241015	102400	10528810	4825	4790	4825	4790	3
632	20241015	102300	10514380	4790	4790	4790	4790	0
633	20241015	102200	10514380	4790	4790	4790	4790	0
634	20241015	102100	10514380	4790	4790	4790	4790	0
635	20241015	102000	10514380	4790	4790	4790	4790	0
636	20241015	101900	10514380	4790	4790	4790	4790	0
637	20241015	101800	10514380	4790	4790	4790	4790	1
638	20241015	101700	10509590	4790	4790	4790	4790	0
639	20241015	101600	10509590	4790	4790	4790	4790	0
640	20241015	101500	10509590	4790	4790	4790	4790	0
641	20241015	101400	10509590	4790	4790	4790	4790	0
642	20241015	101300	10509590	4790	4790	4790	4790	0
643	20241015	101200	10509590	4790	4790	4790	4790	1
644	20241015	101100	10504800	4800	4800	4800	4800	0
645	20241015	101000	10504800	4800	4800	4800	4800	0
646	20241015	100900	10504800	4800	4800	4800	4800	0
647	20241015	100800	10504800	4800	4800	4800	4800	31
648	20241015	100700	10356000	4800	4800	4800	4800	1
649	20241015	100600	10351200	4795	4795	4795	4795	0
650	20241015	100500	10351200	4795	4795	4795	4795	0
651	20241015	100400	10351200	4795	4795	4795	4795	0
652	20241015	100300	10351200	4795	4795	4795	4795	0
653	20241015	100200	10351200	4795	4795	4795	4795	0
654	20241015	100100	10351200	4795	4795	4795	4795	1
655	20241015	100000	10346405	4790	4790	4790	4790	0
656	20241015	095900	10346405	4790	4790	4790	4790	3
657	20241015	095800	10332035	4795	4795	4795	4795	0
658	20241015	095700	10332035	4795	4795	4795	4795	0
659	20241015	095600	10332035	4795	4795	4795	4795	51
660	20241015	095500	10087490	4795	4795	4795	4795	50
661	20241015	095400	9847740	4795	4795	4795	4795	0
662	20241015	095300	9847740	4795	4795	4795	4795	0
663	20241015	095200	9847740	4795	4795	4795	4795	0
664	20241015	095100	9847740	4795	4795	4795	4795	0
665	20241015	095000	9847740	4795	4795	4795	4795	1
666	20241015	094900	9842945	4795	4795	4795	4795	0
667	20241015	094800	9842945	4795	4795	4795	4795	0
668	20241015	094700	9842945	4795	4795	4795	4795	0
669	20241015	094600	9842945	4795	4795	4795	4795	0
670	20241015	094500	9842945	4795	4795	4795	4795	0
671	20241015	094400	9842945	4795	4795	4795	4795	1
672	20241015	094300	9838150	4825	4825	4825	4825	0
673	20241015	094200	9838150	4825	4825	4825	4825	41
674	20241015	094100	9640325	4825	4800	4825	4795	87
675	20241015	094000	9222960	4795	4795	4795	4795	81
676	20241015	093900	8834565	4795	4795	4795	4795	223
677	20241015	093800	7765280	4795	4795	4795	4795	1
678	20241015	093700	7760485	4825	4825	4825	4825	0
679	20241015	093600	7760485	4825	4825	4825	4825	0
680	20241015	093500	7760485	4825	4825	4825	4825	0
681	20241015	093400	7760485	4825	4825	4825	4825	0
682	20241015	093300	7760485	4825	4825	4825	4795	5
683	20241015	093200	7736390	4825	4825	4825	4825	2
684	20241015	093100	7726740	4795	4825	4825	4795	459
685	20241015	093000	5525715	4825	4825	4825	4825	2
686	20241015	092900	5516065	4795	4795	4795	4795	9
687	20241015	092800	5472910	4825	4825	4825	4825	2
688	20241015	092700	5463260	4795	4795	4795	4795	1
689	20241015	092600	5458465	4795	4795	4795	4795	171
690	20241015	092500	4638520	4795	4795	4795	4795	0
691	20241015	092400	4638520	4795	4795	4795	4795	0
692	20241015	092300	4638520	4795	4795	4795	4795	8
693	20241015	092200	4600160	4795	4795	4795	4795	1
694	20241015	092100	4595365	4795	4795	4795	4795	0
695	20241015	092000	4595365	4795	4795	4795	4795	15
696	20241015	091900	4523440	4795	4800	4800	4795	321
697	20241015	091800	2984240	4800	4800	4800	4800	109
698	20241015	091700	2461040	4800	4800	4800	4800	0
699	20241015	091600	2461040	4800	4800	4800	4800	1
700	20241015	091500	2456240	4835	4830	4835	4830	61
701	20241015	091400	2161600	4830	4830	4830	4830	2
702	20241015	091300	2151940	4800	4800	4800	4800	97
703	20241015	091200	1686340	4835	4830	4835	4830	2
704	20241015	091100	1676675	4800	4800	4800	4800	97
705	20241015	091000	1211075	4805	4805	4805	4805	36
706	20241015	090900	1038095	4805	4805	4805	4805	0
707	20241015	090800	1038095	4805	4805	4830	4805	175
708	20241015	090700	197010	4805	4805	4805	4805	0
709	20241015	090600	197010	4805	4805	4805	4805	0
710	20241015	090500	197010	4805	4805	4805	4805	0
711	20241015	090400	197010	4805	4805	4805	4805	0
712	20241015	090300	197010	4805	4805	4805	4805	0
713	20241015	090200	197010	4805	4805	4805	4805	38
714	20241015	090100	14420	4810	4810	4810	4810	1
715	20241015	090000	9610	4805	4805	4805	4805	2