KissMeData/148930/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202900	170466935	4725	4725	4725	4725	721
3	20241015	202800	170466935	4725	4725	4725	4725	0
4	20241015	202700	170466935	4725	4725	4725	4725	0
5	20241015	202600	170466935	4725	4725	4725	4725	0
6	20241015	202500	170466935	4725	4725	4725	4725	0
7	20241015	202400	170466935	4725	4725	4725	4725	0
8	20241015	202300	170466935	4725	4725	4725	4725	0
9	20241015	202200	170466935	4725	4725	4725	4725	0
10	20241015	202100	170466935	4725	4725	4725	4725	0
11	20241015	202000	170466935	4725	4725	4725	4725	0
12	20241015	201900	170466935	4725	4725	4725	4725	0
13	20241015	201800	170466935	4725	4725	4725	4725	0
14	20241015	201700	170466935	4725	4725	4725	4725	0
15	20241015	201600	170466935	4725	4725	4725	4725	0
16	20241015	201500	170466935	4725	4725	4725	4725	0
17	20241015	201400	170466935	4725	4725	4725	4725	0
18	20241015	201300	170466935	4725	4725	4725	4725	0
19	20241015	201200	170466935	4725	4725	4725	4725	0
20	20241015	201100	170466935	4725	4725	4725	4725	0
21	20241015	201000	170466935	4725	4725	4725	4725	0
22	20241015	200900	170466935	4725	4725	4725	4725	0
23	20241015	200800	170466935	4725	4725	4725	4725	0
24	20241015	200700	170466935	4725	4725	4725	4725	0
25	20241015	200600	170466935	4725	4725	4725	4725	0
26	20241015	200500	170466935	4725	4725	4725	4725	0
27	20241015	200400	170466935	4725	4725	4725	4725	0
28	20241015	200300	170466935	4725	4725	4725	4725	0
29	20241015	200200	170466935	4725	4725	4725	4725	0
30	20241015	200100	170466935	4725	4725	4725	4725	0
31	20241015	200000	170466935	4725	4725	4725	4725	0
32	20241015	195900	170466935	4725	4725	4725	4725	721
33	20241015	195800	170466935	4725	4725	4725	4725	0
34	20241015	195700	170466935	4725	4725	4725	4725	0
35	20241015	195600	170466935	4725	4725	4725	4725	0
36	20241015	195500	170466935	4725	4725	4725	4725	0
37	20241015	195400	170466935	4725	4725	4725	4725	0
38	20241015	195300	170466935	4725	4725	4725	4725	0
39	20241015	195200	170466935	4725	4725	4725	4725	0
40	20241015	195100	170466935	4725	4725	4725	4725	0
41	20241015	195000	170466935	4725	4725	4725	4725	0
42	20241015	194900	170466935	4725	4725	4725	4725	0
43	20241015	194800	170466935	4725	4725	4725	4725	0
44	20241015	194700	170466935	4725	4725	4725	4725	0
45	20241015	194600	170466935	4725	4725	4725	4725	0
46	20241015	194500	170466935	4725	4725	4725	4725	0
47	20241015	194400	170466935	4725	4725	4725	4725	0
48	20241015	194300	170466935	4725	4725	4725	4725	0
49	20241015	194200	170466935	4725	4725	4725	4725	0
50	20241015	194100	170466935	4725	4725	4725	4725	0
51	20241015	194000	170466935	4725	4725	4725	4725	0
52	20241015	193900	170466935	4725	4725	4725	4725	0
53	20241015	193800	170466935	4725	4725	4725	4725	0
54	20241015	193700	170466935	4725	4725	4725	4725	0
55	20241015	193600	170466935	4725	4725	4725	4725	0
56	20241015	193500	170466935	4725	4725	4725	4725	0
57	20241015	193400	170466935	4725	4725	4725	4725	0
58	20241015	193300	170466935	4725	4725	4725	4725	0
59	20241015	193200	170466935	4725	4725	4725	4725	0
60	20241015	193100	170466935	4725	4725	4725	4725	0
61	20241015	193000	170466935	4725	4725	4725	4725	0
62	20241015	192900	170466935	4725	4725	4725	4725	721
63	20241015	192800	170466935	4725	4725	4725	4725	0
64	20241015	192700	170466935	4725	4725	4725	4725	0
65	20241015	192600	170466935	4725	4725	4725	4725	0
66	20241015	192500	170466935	4725	4725	4725	4725	0
67	20241015	192400	170466935	4725	4725	4725	4725	0
68	20241015	192300	170466935	4725	4725	4725	4725	0
69	20241015	192200	170466935	4725	4725	4725	4725	0
70	20241015	192100	170466935	4725	4725	4725	4725	0
71	20241015	192000	170466935	4725	4725	4725	4725	0
72	20241015	191900	170466935	4725	4725	4725	4725	0
73	20241015	191800	170466935	4725	4725	4725	4725	0
74	20241015	191700	170466935	4725	4725	4725	4725	0
75	20241015	191600	170466935	4725	4725	4725	4725	0
76	20241015	191500	170466935	4725	4725	4725	4725	0
77	20241015	191400	170466935	4725	4725	4725	4725	0
78	20241015	191300	170466935	4725	4725	4725	4725	0
79	20241015	191200	170466935	4725	4725	4725	4725	0
80	20241015	191100	170466935	4725	4725	4725	4725	0
81	20241015	191000	170466935	4725	4725	4725	4725	0
82	20241015	190900	170466935	4725	4725	4725	4725	0
83	20241015	190800	170466935	4725	4725	4725	4725	0
84	20241015	190700	170466935	4725	4725	4725	4725	0
85	20241015	190600	170466935	4725	4725	4725	4725	0
86	20241015	190500	170466935	4725	4725	4725	4725	0
87	20241015	190400	170466935	4725	4725	4725	4725	0
88	20241015	190300	170466935	4725	4725	4725	4725	0
89	20241015	190200	170466935	4725	4725	4725	4725	0
90	20241015	190100	170466935	4725	4725	4725	4725	0
91	20241015	190000	170466935	4725	4725	4725	4725	0
92	20241015	185900	170466935	4725	4725	4725	4725	721
93	20241015	185800	170466935	4725	4725	4725	4725	0
94	20241015	185700	170466935	4725	4725	4725	4725	0
95	20241015	185600	170466935	4725	4725	4725	4725	0
96	20241015	185500	170466935	4725	4725	4725	4725	0
97	20241015	185400	170466935	4725	4725	4725	4725	0
98	20241015	185300	170466935	4725	4725	4725	4725	0
99	20241015	185200	170466935	4725	4725	4725	4725	0
100	20241015	185100	170466935	4725	4725	4725	4725	0
101	20241015	185000	170466935	4725	4725	4725	4725	0
102	20241015	184900	170466935	4725	4725	4725	4725	0
103	20241015	184800	170466935	4725	4725	4725	4725	0
104	20241015	184700	170466935	4725	4725	4725	4725	0
105	20241015	184600	170466935	4725	4725	4725	4725	0
106	20241015	184500	170466935	4725	4725	4725	4725	0
107	20241015	184400	170466935	4725	4725	4725	4725	0
108	20241015	184300	170466935	4725	4725	4725	4725	0
109	20241015	184200	170466935	4725	4725	4725	4725	0
110	20241015	184100	170466935	4725	4725	4725	4725	0
111	20241015	184000	170466935	4725	4725	4725	4725	0
112	20241015	183900	170466935	4725	4725	4725	4725	0
113	20241015	183800	170466935	4725	4725	4725	4725	0
114	20241015	183700	170466935	4725	4725	4725	4725	0
115	20241015	183600	170466935	4725	4725	4725	4725	0
116	20241015	183500	170466935	4725	4725	4725	4725	0
117	20241015	183400	170466935	4725	4725	4725	4725	0
118	20241015	183300	170466935	4725	4725	4725	4725	0
119	20241015	183200	170466935	4725	4725	4725	4725	0
120	20241015	183100	170466935	4725	4725	4725	4725	0
121	20241015	183000	170466935	4725	4725	4725	4725	0
122	20241015	182900	170466935	4725	4725	4725	4725	721
123	20241015	182800	170466935	4725	4725	4725	4725	0
124	20241015	182700	170466935	4725	4725	4725	4725	0
125	20241015	182600	170466935	4725	4725	4725	4725	0
126	20241015	182500	170466935	4725	4725	4725	4725	0
127	20241015	182400	170466935	4725	4725	4725	4725	0
128	20241015	182300	170466935	4725	4725	4725	4725	0
129	20241015	182200	170466935	4725	4725	4725	4725	0
130	20241015	182100	170466935	4725	4725	4725	4725	0
131	20241015	182000	170466935	4725	4725	4725	4725	0
132	20241015	181900	170466935	4725	4725	4725	4725	0
133	20241015	181800	170466935	4725	4725	4725	4725	0
134	20241015	181700	170466935	4725	4725	4725	4725	0
135	20241015	181600	170466935	4725	4725	4725	4725	0
136	20241015	181500	170466935	4725	4725	4725	4725	0
137	20241015	181400	170466935	4725	4725	4725	4725	0
138	20241015	181300	170466935	4725	4725	4725	4725	0
139	20241015	181200	170466935	4725	4725	4725	4725	0
140	20241015	181100	170466935	4725	4725	4725	4725	0
141	20241015	181000	170466935	4725	4725	4725	4725	0
142	20241015	180900	170466935	4725	4725	4725	4725	0
143	20241015	180800	170466935	4725	4725	4725	4725	0
144	20241015	180700	170466935	4725	4725	4725	4725	0
145	20241015	180600	170466935	4725	4725	4725	4725	0
146	20241015	180500	170466935	4725	4725	4725	4725	0
147	20241015	180400	170466935	4725	4725	4725	4725	0
148	20241015	180300	170466935	4725	4725	4725	4725	0
149	20241015	180200	170466935	4725	4725	4725	4725	0
150	20241015	180100	170466935	4725	4725	4725	4725	0
151	20241015	180000	170466935	4725	4725	4725	4725	0
152	20241015	175900	170466935	4725	4725	4725	4725	721
153	20241015	175800	170466935	4725	4725	4725	4725	0
154	20241015	175700	170466935	4725	4725	4725	4725	0
155	20241015	175600	170466935	4725	4725	4725	4725	0
156	20241015	175500	170466935	4725	4725	4725	4725	0
157	20241015	175400	170466935	4725	4725	4725	4725	0
158	20241015	175300	170466935	4725	4725	4725	4725	0
159	20241015	175200	170466935	4725	4725	4725	4725	0
160	20241015	175100	170466935	4725	4725	4725	4725	0
161	20241015	175000	170466935	4725	4725	4725	4725	0
162	20241015	174900	170466935	4725	4725	4725	4725	0
163	20241015	174800	170466935	4725	4725	4725	4725	0
164	20241015	174700	170466935	4725	4725	4725	4725	0
165	20241015	174600	170466935	4725	4725	4725	4725	0
166	20241015	174500	170466935	4725	4725	4725	4725	0
167	20241015	174400	170466935	4725	4725	4725	4725	0
168	20241015	174300	170466935	4725	4725	4725	4725	0
169	20241015	174200	170466935	4725	4725	4725	4725	0
170	20241015	174100	170466935	4725	4725	4725	4725	0
171	20241015	174000	170466935	4725	4725	4725	4725	0
172	20241015	173900	170466935	4725	4725	4725	4725	0
173	20241015	173800	170466935	4725	4725	4725	4725	0
174	20241015	173700	170466935	4725	4725	4725	4725	0
175	20241015	173600	170466935	4725	4725	4725	4725	0
176	20241015	173500	170466935	4725	4725	4725	4725	0
177	20241015	173400	170466935	4725	4725	4725	4725	0
178	20241015	173300	170466935	4725	4725	4725	4725	0
179	20241015	173200	170466935	4725	4725	4725	4725	0
180	20241015	173100	170466935	4725	4725	4725	4725	0
181	20241015	173000	170466935	4725	4725	4725	4725	0
182	20241015	172900	170466935	4725	4725	4725	4725	721
183	20241015	172800	170466935	4725	4725	4725	4725	0
184	20241015	172700	170466935	4725	4725	4725	4725	0
185	20241015	172600	170466935	4725	4725	4725	4725	0
186	20241015	172500	170466935	4725	4725	4725	4725	0
187	20241015	172400	170466935	4725	4725	4725	4725	0
188	20241015	172300	170466935	4725	4725	4725	4725	0
189	20241015	172200	170466935	4725	4725	4725	4725	0
190	20241015	172100	170466935	4725	4725	4725	4725	0
191	20241015	172000	170466935	4725	4725	4725	4725	0
192	20241015	171900	170466935	4725	4725	4725	4725	0
193	20241015	171800	170466935	4725	4725	4725	4725	0
194	20241015	171700	170466935	4725	4725	4725	4725	0
195	20241015	171600	170466935	4725	4725	4725	4725	0
196	20241015	171500	170466935	4725	4725	4725	4725	0
197	20241015	171400	170466935	4725	4725	4725	4725	0
198	20241015	171300	170466935	4725	4725	4725	4725	0
199	20241015	171200	170466935	4725	4725	4725	4725	0
200	20241015	171100	170466935	4725	4725	4725	4725	0
201	20241015	171000	170466935	4725	4725	4725	4725	0
202	20241015	170900	170466935	4725	4725	4725	4725	0
203	20241015	170800	170466935	4725	4725	4725	4725	0
204	20241015	170700	170466935	4725	4725	4725	4725	0
205	20241015	170600	170466935	4725	4725	4725	4725	0
206	20241015	170500	170466935	4725	4725	4725	4725	0
207	20241015	170400	170466935	4725	4725	4725	4725	0
208	20241015	170300	170466935	4725	4725	4725	4725	0
209	20241015	170200	170466935	4725	4725	4725	4725	0
210	20241015	170100	170466935	4725	4725	4725	4725	0
211	20241015	170000	170466935	4725	4725	4725	4725	0
212	20241015	165900	170466935	4725	4725	4725	4725	721
213	20241015	165800	170466935	4725	4725	4725	4725	0
214	20241015	165700	170466935	4725	4725	4725	4725	0
215	20241015	165600	170466935	4725	4725	4725	4725	0
216	20241015	165500	170466935	4725	4725	4725	4725	0
217	20241015	165400	170466935	4725	4725	4725	4725	0
218	20241015	165300	170466935	4725	4725	4725	4725	0
219	20241015	165200	170466935	4725	4725	4725	4725	0
220	20241015	165100	170466935	4725	4725	4725	4725	0
221	20241015	165000	170466935	4725	4725	4725	4725	0
222	20241015	164900	170466935	4725	4725	4725	4725	0
223	20241015	164800	170466935	4725	4725	4725	4725	0
224	20241015	164700	170466935	4725	4725	4725	4725	0
225	20241015	164600	170466935	4725	4725	4725	4725	0
226	20241015	164500	170466935	4725	4725	4725	4725	0
227	20241015	164400	170466935	4725	4725	4725	4725	0
228	20241015	164300	170466935	4725	4725	4725	4725	0
229	20241015	164200	170466935	4725	4725	4725	4725	0
230	20241015	164100	170466935	4725	4725	4725	4725	0
231	20241015	164000	170466935	4725	4725	4725	4725	0
232	20241015	163900	170466935	4725	4725	4725	4725	0
233	20241015	163800	170466935	4725	4725	4725	4725	0
234	20241015	163700	170466935	4725	4725	4725	4725	0
235	20241015	163600	170466935	4725	4725	4725	4725	0
236	20241015	163500	170466935	4725	4725	4725	4725	0
237	20241015	163400	170466935	4725	4725	4725	4725	0
238	20241015	163300	170466935	4725	4725	4725	4725	0
239	20241015	163200	170466935	4725	4725	4725	4725	0
240	20241015	163100	170466935	4725	4725	4725	4725	0
241	20241015	163000	170466935	4725	4725	4725	4725	0
242	20241015	162900	170466935	4725	4725	4725	4725	721
243	20241015	162800	170466935	4725	4725	4725	4725	0
244	20241015	162700	170466935	4725	4725	4725	4725	0
245	20241015	162600	170466935	4725	4725	4725	4725	0
246	20241015	162500	170466935	4725	4725	4725	4725	0
247	20241015	162400	170466935	4725	4725	4725	4725	0
248	20241015	162300	170466935	4725	4725	4725	4725	0
249	20241015	162200	170466935	4725	4725	4725	4725	0
250	20241015	162100	170466935	4725	4725	4725	4725	0
251	20241015	162000	170466935	4725	4725	4725	4725	0
252	20241015	161900	170466935	4725	4725	4725	4725	0
253	20241015	161800	170466935	4725	4725	4725	4725	0
254	20241015	161700	170466935	4725	4725	4725	4725	0
255	20241015	161600	170466935	4725	4725	4725	4725	0
256	20241015	161500	170466935	4725	4725	4725	4725	0
257	20241015	161400	170466935	4725	4725	4725	4725	0
258	20241015	161300	170466935	4725	4725	4725	4725	0
259	20241015	161200	170466935	4725	4725	4725	4725	0
260	20241015	161100	170466935	4725	4725	4725	4725	0
261	20241015	161000	170466935	4725	4725	4725	4725	0
262	20241015	160900	170466935	4725	4725	4725	4725	0
263	20241015	160800	170466935	4725	4725	4725	4725	0
264	20241015	160700	170466935	4725	4725	4725	4725	0
265	20241015	160600	170466935	4725	4725	4725	4725	0
266	20241015	160500	170466935	4725	4725	4725	4725	0
267	20241015	160400	170466935	4725	4725	4725	4725	0
268	20241015	160300	170466935	4725	4725	4725	4725	0
269	20241015	160200	170466935	4725	4725	4725	4725	0
270	20241015	160100	170466935	4725	4725	4725	4725	0
271	20241015	160000	170466935	4725	4725	4725	4725	0
272	20241015	155900	170466935	4725	4725	4725	4725	721
273	20241015	155800	170466935	4725	4725	4725	4725	0
274	20241015	155700	170466935	4725	4725	4725	4725	0
275	20241015	155600	170466935	4725	4725	4725	4725	0
276	20241015	155500	170466935	4725	4725	4725	4725	0
277	20241015	155400	170466935	4725	4725	4725	4725	0
278	20241015	155300	170466935	4725	4725	4725	4725	0
279	20241015	155200	170466935	4725	4725	4725	4725	0
280	20241015	155100	170466935	4725	4725	4725	4725	0
281	20241015	155000	170466935	4725	4725	4725	4725	0
282	20241015	154900	170466935	4725	4725	4725	4725	0
283	20241015	154800	170466935	4725	4725	4725	4725	0
284	20241015	154700	170466935	4725	4725	4725	4725	0
285	20241015	154600	170466935	4725	4725	4725	4725	0
286	20241015	154500	170466935	4725	4725	4725	4725	0
287	20241015	154400	170466935	4725	4725	4725	4725	0
288	20241015	154300	170466935	4725	4725	4725	4725	0
289	20241015	154200	170466935	4725	4725	4725	4725	0
290	20241015	154100	170466935	4725	4725	4725	4725	0
291	20241015	154000	170466935	4725	4725	4725	4725	0
292	20241015	153900	170466935	4725	4725	4725	4725	0
293	20241015	153800	170466935	4725	4725	4725	4725	0
294	20241015	153700	170466935	4725	4725	4725	4725	0
295	20241015	153600	170466935	4725	4725	4725	4725	0
296	20241015	153500	170466935	4725	4725	4725	4725	0
297	20241015	153400	170466935	4725	4725	4725	4725	0
298	20241015	153300	170466935	4725	4725	4725	4725	0
299	20241015	153200	170466935	4725	4725	4725	4725	0
300	20241015	153100	170466935	4725	4725	4725	4725	0
301	20241015	153000	170466935	4725	4725	4725	4725	721
302	20241015	152900	167060210	4720	4720	4720	4720	0
303	20241015	152800	167060210	4720	4720	4720	4720	0
304	20241015	152700	167060210	4720	4720	4720	4720	0
305	20241015	152600	167060210	4720	4720	4720	4720	0
306	20241015	152500	167060210	4720	4720	4720	4720	0
307	20241015	152400	167060210	4720	4720	4720	4720	0
308	20241015	152300	167060210	4720	4720	4720	4720	0
309	20241015	152200	167060210	4720	4720	4720	4720	0
310	20241015	152100	167060210	4720	4720	4720	4720	0
311	20241015	152000	167060210	4720	4720	4720	4720	0
312	20241015	151900	167060210	4720	4720	4720	4720	8
313	20241015	151800	167022450	4695	4695	4695	4695	8
314	20241015	151700	166984890	4710	4710	4710	4710	0
315	20241015	151600	166984890	4710	4710	4710	4710	0
316	20241015	151500	166984890	4710	4710	4710	4710	0
317	20241015	151400	166984890	4710	4710	4710	4710	10
318	20241015	151300	166937790	4700	4700	4700	4700	0
319	20241015	151200	166937790	4700	4700	4700	4700	90
320	20241015	151100	166514790	4700	4700	4700	4700	0
321	20241015	151000	166514790	4700	4700	4700	4700	0
322	20241015	150900	166514790	4700	4700	4700	4700	0
323	20241015	150800	166514790	4700	4700	4700	4700	0
324	20241015	150700	166514790	4700	4700	4700	4700	0
325	20241015	150600	166514790	4700	4700	4700	4700	0
326	20241015	150500	166514790	4700	4700	4700	4700	4
327	20241015	150400	166495990	4700	4700	4700	4700	0
328	20241015	150300	166495990	4700	4705	4705	4700	400
329	20241015	150200	164614415	4705	4705	4705	4705	0
330	20241015	150100	164614415	4705	4720	4725	4705	158
331	20241015	150000	163868875	4720	4720	4720	4720	0
332	20241015	145900	163868875	4720	4720	4720	4720	0
333	20241015	145800	163868875	4720	4720	4720	4720	0
334	20241015	145700	163868875	4720	4720	4720	4720	0
335	20241015	145600	163868875	4720	4720	4720	4720	0
336	20241015	145500	163868875	4720	4720	4720	4720	0
337	20241015	145400	163868875	4720	4720	4720	4720	0
338	20241015	145300	163868875	4720	4715	4720	4715	50
339	20241015	145200	163633055	4725	4725	4725	4725	0
340	20241015	145100	163633055	4725	4725	4725	4725	0
341	20241015	145000	163633055	4725	4725	4725	4725	0
342	20241015	144900	163633055	4725	4725	4725	4725	0
343	20241015	144800	163633055	4725	4725	4725	4725	0
344	20241015	144700	163633055	4725	4725	4725	4725	0
345	20241015	144600	163633055	4725	4725	4725	4725	0
346	20241015	144500	163633055	4725	4725	4725	4725	0
347	20241015	144400	163633055	4725	4725	4725	4725	0
348	20241015	144300	163633055	4725	4725	4725	4725	1
349	20241015	144200	163628330	4710	4720	4720	4710	4
350	20241015	144100	163609465	4690	4695	4695	4690	100
351	20241015	144000	163140220	4705	4705	4705	4705	1963
352	20241015	143900	153904305	4705	4705	4705	4705	124
353	20241015	143800	153320885	4700	4695	4700	4695	326
354	20241015	143700	151789085	4690	4690	4690	4690	75
355	20241015	143600	151437335	4700	4700	4700	4700	0
356	20241015	143500	151437335	4700	4700	4700	4700	0
357	20241015	143400	151437335	4700	4700	4700	4700	107
358	20241015	143300	150934435	4690	4690	4690	4690	0
359	20241015	143200	150934435	4690	4685	4690	4685	26
360	20241015	143100	150812500	4700	4690	4700	4690	501
361	20241015	143000	148461400	4685	4685	4685	4685	0
362	20241015	142900	148461400	4685	4685	4685	4685	0
363	20241015	142800	148461400	4685	4685	4685	4685	0
364	20241015	142700	148461400	4685	4685	4685	4685	11
365	20241015	142600	148409865	4685	4685	4685	4685	0
366	20241015	142500	148409865	4685	4685	4685	4685	58
367	20241015	142400	148138135	4685	4685	4685	4685	0
368	20241015	142300	148138135	4685	4685	4685	4685	4
369	20241015	142200	148119395	4685	4675	4685	4675	108
370	20241015	142100	147614435	4675	4675	4675	4675	29
371	20241015	142000	147478860	4675	4675	4675	4675	20
372	20241015	141900	147385360	4670	4670	4670	4670	41
373	20241015	141800	147193890	4665	4665	4665	4665	0
374	20241015	141700	147193890	4665	4665	4665	4665	0
375	20241015	141600	147193890	4665	4665	4665	4665	0
376	20241015	141500	147193890	4665	4665	4665	4665	0
377	20241015	141400	147193890	4665	4665	4665	4665	0
378	20241015	141300	147193890	4665	4665	4665	4665	0
379	20241015	141200	147193890	4665	4660	4665	4660	111
380	20241015	141100	146676615	4665	4665	4665	4665	2
381	20241015	141000	146667285	4670	4670	4670	4670	0
382	20241015	140900	146667285	4670	4670	4670	4670	0
383	20241015	140800	146667285	4670	4670	4670	4670	0
384	20241015	140700	146667285	4670	4670	4670	4670	0
385	20241015	140600	146667285	4670	4670	4670	4670	0
386	20241015	140500	146667285	4670	4670	4670	4670	1
387	20241015	140400	146662615	4670	4670	4670	4670	23
388	20241015	140300	146555205	4660	4660	4660	4660	0
389	20241015	140200	146555205	4660	4660	4660	4660	0
390	20241015	140100	146555205	4660	4660	4660	4660	0
391	20241015	140000	146555205	4660	4660	4660	4660	9
392	20241015	135900	146513265	4660	4660	4660	4660	45
393	20241015	135800	146303565	4660	4660	4660	4660	0
394	20241015	135700	146303565	4660	4660	4660	4660	0
395	20241015	135600	146303565	4660	4660	4660	4660	0
396	20241015	135500	146303565	4660	4660	4660	4660	120
397	20241015	135400	145744365	4660	4655	4660	4655	83
398	20241015	135300	145357595	4655	4655	4655	4655	46
399	20241015	135200	145143465	4655	4655	4655	4655	55
400	20241015	135100	144887440	4655	4655	4655	4655	0
401	20241015	135000	144887440	4655	4655	4655	4655	0
402	20241015	134900	144887440	4655	4655	4655	4655	0
403	20241015	134800	144887440	4655	4655	4655	4655	0
404	20241015	134700	144887440	4655	4655	4655	4655	10
405	20241015	134600	144840890	4655	4655	4655	4655	14
406	20241015	134500	144775720	4655	4655	4655	4655	17
407	20241015	134400	144696585	4655	4655	4655	4655	0
408	20241015	134300	144696585	4655	4650	4655	4650	1023
409	20241015	134200	139939630	4650	4660	4660	4650	694
410	20241015	134100	136711175	4665	4665	4665	4665	30
411	20241015	134000	136571225	4670	4670	4670	4670	0
412	20241015	133900	136571225	4670	4670	4670	4670	20
413	20241015	133800	136477825	4670	4670	4670	4670	0
414	20241015	133700	136477825	4670	4670	4670	4670	10
415	20241015	133600	136431125	4670	4670	4670	4670	0
416	20241015	133500	136431125	4670	4670	4670	4670	0
417	20241015	133400	136431125	4670	4670	4670	4670	0
418	20241015	133300	136431125	4670	4670	4670	4670	0
419	20241015	133200	136431125	4670	4670	4670	4670	0
420	20241015	133100	136431125	4670	4670	4670	4670	0
421	20241015	133000	136431125	4670	4670	4670	4670	22
422	20241015	132900	136328385	4655	4670	4670	4655	3195
423	20241015	132800	121437630	4670	4670	4670	4670	0
424	20241015	132700	121437630	4670	4670	4670	4670	1
425	20241015	132600	121432960	4665	4665	4665	4665	0
426	20241015	132500	121432960	4665	4670	4670	4665	36
427	20241015	132400	121265015	4670	4670	4670	4670	0
428	20241015	132300	121265015	4670	4670	4670	4670	0
429	20241015	132200	121265015	4670	4670	4670	4670	0
430	20241015	132100	121265015	4670	4670	4670	4670	0
431	20241015	132000	121265015	4670	4675	4675	4670	32
432	20241015	131900	121115525	4675	4675	4675	4675	210
433	20241015	131800	120133775	4675	4675	4675	4675	0
434	20241015	131700	120133775	4675	4675	4675	4675	1
435	20241015	131600	120129100	4680	4680	4680	4680	1
436	20241015	131500	120124420	4680	4680	4680	4680	90
437	20241015	131400	119703220	4680	4680	4680	4680	0
438	20241015	131300	119703220	4680	4680	4680	4680	0
439	20241015	131200	119703220	4680	4680	4680	4680	0
440	20241015	131100	119703220	4680	4680	4680	4680	0
441	20241015	131000	119703220	4680	4680	4680	4680	1
442	20241015	130900	119698540	4665	4665	4665	4665	0
443	20241015	130800	119698540	4665	4665	4665	4665	0
444	20241015	130700	119698540	4665	4680	4680	4665	88
445	20241015	130600	119287210	4680	4680	4680	4680	1
446	20241015	130500	119282530	4660	4660	4660	4660	0
447	20241015	130400	119282530	4660	4660	4660	4660	0
448	20241015	130300	119282530	4660	4660	4660	4660	0
449	20241015	130200	119282530	4660	4660	4660	4660	0
450	20241015	130100	119282530	4660	4660	4660	4660	340
451	20241015	130000	117698130	4660	4660	4660	4660	0
452	20241015	125900	117698130	4660	4660	4660	4660	56
453	20241015	125800	117437170	4660	4660	4660	4660	50
454	20241015	125700	117204170	4660	4660	4660	4660	0
455	20241015	125600	117204170	4660	4660	4660	4660	58
456	20241015	125500	116933890	4660	4660	4660	4660	1
457	20241015	125400	116929230	4660	4660	4660	4660	0
458	20241015	125300	116929230	4660	4660	4660	4660	144
459	20241015	125200	116258190	4660	4665	4665	4660	276
460	20241015	125100	114971720	4660	4660	4660	4660	0
461	20241015	125000	114971720	4660	4660	4660	4660	0
462	20241015	124900	114971720	4660	4660	4660	4660	40
463	20241015	124800	114785320	4660	4690	4705	4660	2285
464	20241015	124700	104109790	4690	4690	4690	4690	0
465	20241015	124600	104109790	4690	4690	4690	4690	0
466	20241015	124500	104109790	4690	4695	4695	4690	500
467	20241015	124400	101764260	4700	4700	4700	4700	150
468	20241015	124300	101059260	4700	4700	4700	4700	0
469	20241015	124200	101059260	4700	4700	4700	4700	76
470	20241015	124100	100702060	4700	4700	4700	4700	300
471	20241015	124000	99292060	4705	4705	4705	4705	0
472	20241015	123900	99292060	4705	4705	4705	4705	0
473	20241015	123800	99292060	4705	4705	4705	4705	0
474	20241015	123700	99292060	4705	4705	4705	4705	30
475	20241015	123600	99150910	4705	4705	4705	4705	0
476	20241015	123500	99150910	4705	4705	4705	4705	2
477	20241015	123400	99141500	4705	4705	4705	4705	0
478	20241015	123300	99141500	4705	4705	4705	4705	0
479	20241015	123200	99141500	4705	4705	4705	4705	0
480	20241015	123100	99141500	4705	4705	4705	4705	10
481	20241015	123000	99094450	4705	4705	4705	4705	10
482	20241015	122900	99047400	4700	4705	4705	4700	113
483	20241015	122800	98516180	4705	4705	4705	4705	2110
484	20241015	122700	88588630	4705	4705	4705	4700	1618
485	20241015	122600	80982940	4705	4705	4705	4705	0
486	20241015	122500	80982940	4705	4705	4705	4705	0
487	20241015	122400	80982940	4705	4705	4705	4705	2012
488	20241015	122300	71516480	4700	4695	4700	4695	451
489	20241015	122200	69397655	4700	4705	4705	4700	391
490	20241015	122100	67559750	4705	4710	4710	4705	32
491	20241015	122000	67409080	4720	4720	4720	4720	2
492	20241015	121900	67399640	4710	4710	4710	4710	71
493	20241015	121800	67065230	4710	4710	4710	4710	0
494	20241015	121700	67065230	4710	4705	4720	4705	5
495	20241015	121600	67041675	4710	4710	4710	4710	0
496	20241015	121500	67041675	4710	4710	4710	4710	41
497	20241015	121400	66848565	4710	4710	4710	4710	0
498	20241015	121300	66848565	4710	4710	4710	4710	0
499	20241015	121200	66848565	4710	4710	4710	4710	4
500	20241015	121100	66829725	4715	4715	4715	4715	2
501	20241015	121000	66820295	4710	4710	4710	4710	4
502	20241015	120900	66801455	4710	4710	4710	4710	1
503	20241015	120800	66796745	4735	4735	4735	4735	0
504	20241015	120700	66796745	4735	4735	4735	4735	0
505	20241015	120600	66796745	4735	4735	4735	4735	0
506	20241015	120500	66796745	4735	4720	4735	4720	30
507	20241015	120400	66655085	4710	4730	4735	4700	3354
508	20241015	120300	50863905	4740	4740	4740	4740	0
509	20241015	120200	50863905	4740	4740	4740	4740	0
510	20241015	120100	50863905	4740	4740	4740	4740	1
511	20241015	120000	50859165	4735	4735	4735	4735	50
512	20241015	115900	50622415	4740	4740	4740	4740	0
513	20241015	115800	50622415	4740	4740	4740	4740	0
514	20241015	115700	50622415	4740	4740	4740	4740	55
515	20241015	115600	50361715	4740	4740	4740	4740	0
516	20241015	115500	50361715	4740	4740	4740	4740	0
517	20241015	115400	50361715	4740	4740	4740	4740	0
518	20241015	115300	50361715	4740	4740	4740	4740	0
519	20241015	115200	50361715	4740	4740	4740	4740	0
520	20241015	115100	50361715	4740	4740	4740	4740	1
521	20241015	115000	50356975	4730	4730	4730	4730	0
522	20241015	114900	50356975	4730	4730	4730	4730	0
523	20241015	114800	50356975	4730	4730	4730	4730	0
524	20241015	114700	50356975	4730	4730	4730	4730	3
525	20241015	114600	50342785	4730	4730	4730	4730	0
526	20241015	114500	50342785	4730	4730	4730	4730	0
527	20241015	114400	50342785	4730	4730	4730	4730	10
528	20241015	114300	50295485	4740	4740	4740	4740	0
529	20241015	114200	50295485	4740	4740	4740	4740	0
530	20241015	114100	50295485	4740	4740	4740	4740	0
531	20241015	114000	50295485	4740	4740	4740	4740	0
532	20241015	113900	50295485	4740	4740	4740	4740	0
533	20241015	113800	50295485	4740	4740	4740	4740	0
534	20241015	113700	50295485	4740	4740	4740	4740	0
535	20241015	113600	50295485	4740	4740	4740	4740	0
536	20241015	113500	50295485	4740	4740	4740	4740	0
537	20241015	113400	50295485	4740	4740	4740	4740	0
538	20241015	113300	50295485	4740	4740	4740	4740	20
539	20241015	113200	50200685	4740	4740	4740	4740	0
540	20241015	113100	50200685	4740	4740	4740	4740	22
541	20241015	113000	50096405	4740	4740	4740	4740	0
542	20241015	112900	50096405	4740	4740	4740	4740	0
543	20241015	112800	50096405	4740	4740	4740	4740	0
544	20241015	112700	50096405	4740	4740	4740	4740	0
545	20241015	112600	50096405	4740	4740	4740	4740	0
546	20241015	112500	50096405	4740	4740	4740	4740	0
547	20241015	112400	50096405	4740	4740	4740	4740	0
548	20241015	112300	50096405	4740	4740	4740	4740	0
549	20241015	112200	50096405	4740	4740	4740	4740	0
550	20241015	112100	50096405	4740	4740	4740	4740	0
551	20241015	112000	50096405	4740	4740	4740	4740	0
552	20241015	111900	50096405	4740	4740	4740	4740	1
553	20241015	111800	50091665	4715	4720	4720	4715	3
554	20241015	111700	50077515	4715	4715	4715	4715	0
555	20241015	111600	50077515	4715	4715	4715	4715	0
556	20241015	111500	50077515	4715	4715	4715	4715	0
557	20241015	111400	50077515	4715	4715	4715	4715	0
558	20241015	111300	50077515	4715	4715	4715	4715	0
559	20241015	111200	50077515	4715	4715	4715	4715	0
560	20241015	111100	50077515	4715	4715	4715	4715	0
561	20241015	111000	50077515	4715	4715	4715	4715	0
562	20241015	110900	50077515	4715	4715	4715	4715	0
563	20241015	110800	50077515	4715	4715	4715	4715	0
564	20241015	110700	50077515	4715	4715	4715	4715	0
565	20241015	110600	50077515	4715	4715	4715	4715	0
566	20241015	110500	50077515	4715	4715	4715	4715	0
567	20241015	110400	50077515	4715	4715	4715	4715	0
568	20241015	110300	50077515	4715	4715	4715	4715	0
569	20241015	110200	50077515	4715	4715	4715	4715	0
570	20241015	110100	50077515	4715	4730	4730	4715	757
571	20241015	110000	46502790	4740	4740	4740	4740	0
572	20241015	105900	46502790	4740	4740	4740	4740	0
573	20241015	105800	46502790	4740	4740	4740	4740	23
574	20241015	105700	46393770	4740	4740	4740	4740	0
575	20241015	105600	46393770	4740	4740	4740	4740	1
576	20241015	105500	46389030	4720	4720	4720	4720	0
577	20241015	105400	46389030	4720	4720	4720	4720	133
578	20241015	105300	45761270	4720	4740	4740	4720	460
579	20241015	105200	43585965	4740	4740	4740	4740	0
580	20241015	105100	43585965	4740	4740	4740	4740	0
581	20241015	105000	43585965	4740	4740	4740	4740	1
582	20241015	104900	43581225	4740	4740	4740	4740	0
583	20241015	104800	43581225	4740	4740	4740	4740	1
584	20241015	104700	43576485	4720	4720	4720	4720	0
585	20241015	104600	43576485	4720	4720	4720	4720	0
586	20241015	104500	43576485	4720	4720	4720	4720	0
587	20241015	104400	43576485	4720	4720	4720	4720	0
588	20241015	104300	43576485	4720	4735	4735	4720	430
589	20241015	104200	41546070	4750	4745	4750	4745	4
590	20241015	104100	41527080	4775	4775	4775	4775	0
591	20241015	104000	41527080	4775	4775	4775	4775	0
592	20241015	103900	41527080	4775	4775	4775	4775	0
593	20241015	103800	41527080	4775	4775	4775	4775	0
594	20241015	103700	41527080	4775	4775	4775	4775	0
595	20241015	103600	41527080	4775	4775	4775	4775	0
596	20241015	103500	41527080	4775	4775	4775	4775	0
597	20241015	103400	41527080	4775	4750	4775	4750	26
598	20241015	103300	41403515	4725	4725	4725	4725	0
599	20241015	103200	41403515	4725	4725	4725	4720	643
600	20241015	103100	38365955	4725	4735	4735	4725	355
601	20241015	103000	36687705	4750	4750	4750	4750	0
602	20241015	102900	36687705	4750	4750	4750	4750	4
603	20241015	102800	36668705	4755	4755	4755	4755	1
604	20241015	102700	36663950	4735	4740	4740	4735	559
605	20241015	102600	34016125	4770	4755	4770	4745	650
606	20241015	102500	30929815	4760	4765	4765	4760	90
607	20241015	102400	30501165	4765	4765	4765	4765	2
608	20241015	102300	30491635	4760	4760	4760	4760	119
609	20241015	102200	29925195	4765	4770	4770	4765	202
610	20241015	102100	28962465	4775	4775	4775	4775	11
611	20241015	102000	28909940	4790	4790	4790	4790	0
612	20241015	101900	28909940	4790	4790	4790	4790	0
613	20241015	101800	28909940	4790	4790	4790	4790	0
614	20241015	101700	28909940	4790	4770	4790	4770	21
615	20241015	101600	28809750	4765	4765	4765	4765	143
616	20241015	101500	28128355	4765	4765	4765	4765	101
617	20241015	101400	27647090	4765	4765	4765	4765	100
618	20241015	101300	27170590	4765	4765	4765	4765	0
619	20241015	101200	27170590	4765	4765	4765	4765	60
620	20241015	101100	26884690	4795	4795	4795	4795	0
621	20241015	101000	26884690	4795	4795	4795	4795	20
622	20241015	100900	26788790	4795	4795	4795	4795	0
623	20241015	100800	26788790	4795	4795	4795	4795	0
624	20241015	100700	26788790	4795	4795	4795	4795	10
625	20241015	100600	26740840	4795	4795	4795	4795	2
626	20241015	100500	26731250	4800	4800	4800	4800	0
627	20241015	100400	26731250	4800	4805	4805	4800	2
628	20241015	100300	26721645	4765	4765	4765	4765	396
629	20241015	100200	24834705	4765	4765	4765	4765	0
630	20241015	100100	24834705	4765	4765	4765	4765	0
631	20241015	100000	24834705	4765	4765	4765	4765	0
632	20241015	095900	24834705	4765	4765	4765	4765	0
633	20241015	095800	24834705	4765	4770	4770	4765	171
634	20241015	095700	24019780	4800	4780	4800	4770	567
635	20241015	095600	21314110	4770	4770	4770	4770	0
636	20241015	095500	21314110	4770	4770	4770	4770	0
637	20241015	095400	21314110	4770	4770	4770	4770	0
638	20241015	095300	21314110	4770	4770	4770	4770	0
639	20241015	095200	21314110	4770	4770	4770	4770	0
640	20241015	095100	21314110	4770	4770	4770	4770	0
641	20241015	095000	21314110	4770	4770	4770	4770	40
642	20241015	094900	21123310	4765	4765	4765	4765	0
643	20241015	094800	21123310	4765	4785	4800	4765	493
644	20241015	094700	18771480	4805	4810	4810	4805	19
645	20241015	094600	18680140	4810	4815	4815	4810	11
646	20241015	094500	18627180	4825	4825	4825	4820	1064
647	20241015	094400	13493440	4825	4825	4825	4825	0
648	20241015	094300	13493440	4825	4825	4825	4825	0
649	20241015	094200	13493440	4825	4825	4825	4825	0
650	20241015	094100	13493440	4825	4825	4825	4825	0
651	20241015	094000	13493440	4825	4825	4825	4825	0
652	20241015	093900	13493440	4825	4830	4830	4825	19
653	20241015	093800	13401730	4830	4830	4830	4830	0
654	20241015	093700	13401730	4830	4845	4845	4830	40
655	20241015	093600	13208230	4850	4850	4850	4850	95
656	20241015	093500	12747480	4850	4815	4850	4815	181
657	20241015	093400	11872575	4800	4800	4800	4800	278
658	20241015	093300	10538175	4820	4820	4820	4820	1
659	20241015	093200	10533355	4825	4825	4825	4825	0
660	20241015	093100	10533355	4825	4825	4825	4825	0
661	20241015	093000	10533355	4825	4825	4825	4825	0
662	20241015	092900	10533355	4825	4825	4825	4825	0
663	20241015	092800	10533355	4825	4825	4825	4825	0
664	20241015	092700	10533355	4825	4825	4825	4825	0
665	20241015	092600	10533355	4825	4825	4825	4825	25
666	20241015	092500	10412730	4820	4820	4820	4820	100
667	20241015	092400	9930730	4820	4805	4820	4805	4
668	20241015	092300	9911495	4820	4820	4820	4820	0
669	20241015	092200	9911495	4820	4825	4825	4820	47
670	20241015	092100	9684745	4845	4845	4845	4845	0
671	20241015	092000	9684745	4845	4845	4845	4845	0
672	20241015	091900	9684745	4845	4845	4845	4845	0
673	20241015	091800	9684745	4845	4845	4845	4845	0
674	20241015	091700	9684745	4845	4845	4845	4845	20
675	20241015	091600	9587845	4850	4850	4850	4850	20
676	20241015	091500	9490845	4840	4855	4860	4840	67
677	20241015	091400	9165830	4860	4860	4860	4860	0
678	20241015	091300	9165830	4860	4860	4860	4860	94
679	20241015	091200	8708990	4850	4835	4850	4835	61
680	20241015	091100	8413290	4820	4820	4820	4820	0
681	20241015	091000	8413290	4820	4835	4835	4820	7
682	20241015	090900	8379535	4820	4810	4820	4810	465
683	20241015	090800	6142855	4810	4775	4810	4765	340
684	20241015	090700	4520765	4770	4770	4770	4770	246
685	20241015	090600	3347345	4770	4770	4770	4770	316
686	20241015	090500	1840025	4775	4775	4780	4775	61
687	20241015	090400	1548650	4770	4770	4770	4770	0
688	20241015	090300	1548650	4770	4770	4770	4770	5
689	20241015	090200	1524800	4765	4765	4765	4765	0
690	20241015	090100	1524800	4765	4765	4765	4765	40
691	20241015	090000	1334200	4765	4765	4765	4765	280