KissMeData/376190/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212900	32706645	4725	4725	4725	4725	111
3	20241011	212800	32706645	4725	4725	4725	4725	0
4	20241011	212700	32706645	4725	4725	4725	4725	0
5	20241011	212600	32706645	4725	4725	4725	4725	0
6	20241011	212500	32706645	4725	4725	4725	4725	0
7	20241011	212400	32706645	4725	4725	4725	4725	0
8	20241011	212300	32706645	4725	4725	4725	4725	0
9	20241011	212200	32706645	4725	4725	4725	4725	0
10	20241011	212100	32706645	4725	4725	4725	4725	0
11	20241011	212000	32706645	4725	4725	4725	4725	0
12	20241011	211900	32706645	4725	4725	4725	4725	0
13	20241011	211800	32706645	4725	4725	4725	4725	0
14	20241011	211700	32706645	4725	4725	4725	4725	0
15	20241011	211600	32706645	4725	4725	4725	4725	0
16	20241011	211500	32706645	4725	4725	4725	4725	0
17	20241011	211400	32706645	4725	4725	4725	4725	0
18	20241011	211300	32706645	4725	4725	4725	4725	0
19	20241011	211200	32706645	4725	4725	4725	4725	0
20	20241011	211100	32706645	4725	4725	4725	4725	0
21	20241011	211000	32706645	4725	4725	4725	4725	0
22	20241011	210900	32706645	4725	4725	4725	4725	0
23	20241011	210800	32706645	4725	4725	4725	4725	0
24	20241011	210700	32706645	4725	4725	4725	4725	0
25	20241011	210600	32706645	4725	4725	4725	4725	0
26	20241011	210500	32706645	4725	4725	4725	4725	0
27	20241011	210400	32706645	4725	4725	4725	4725	0
28	20241011	210300	32706645	4725	4725	4725	4725	0
29	20241011	210200	32706645	4725	4725	4725	4725	0
30	20241011	210100	32706645	4725	4725	4725	4725	0
31	20241011	210000	32706645	4725	4725	4725	4725	0
32	20241011	205900	32706645	4725	4725	4725	4725	111
33	20241011	205800	32706645	4725	4725	4725	4725	0
34	20241011	205700	32706645	4725	4725	4725	4725	0
35	20241011	205600	32706645	4725	4725	4725	4725	0
36	20241011	205500	32706645	4725	4725	4725	4725	0
37	20241011	205400	32706645	4725	4725	4725	4725	0
38	20241011	205300	32706645	4725	4725	4725	4725	0
39	20241011	205200	32706645	4725	4725	4725	4725	0
40	20241011	205100	32706645	4725	4725	4725	4725	0
41	20241011	205000	32706645	4725	4725	4725	4725	0
42	20241011	204900	32706645	4725	4725	4725	4725	0
43	20241011	204800	32706645	4725	4725	4725	4725	0
44	20241011	204700	32706645	4725	4725	4725	4725	0
45	20241011	204600	32706645	4725	4725	4725	4725	0
46	20241011	204500	32706645	4725	4725	4725	4725	0
47	20241011	204400	32706645	4725	4725	4725	4725	0
48	20241011	204300	32706645	4725	4725	4725	4725	0
49	20241011	204200	32706645	4725	4725	4725	4725	0
50	20241011	204100	32706645	4725	4725	4725	4725	0
51	20241011	204000	32706645	4725	4725	4725	4725	0
52	20241011	203900	32706645	4725	4725	4725	4725	0
53	20241011	203800	32706645	4725	4725	4725	4725	0
54	20241011	203700	32706645	4725	4725	4725	4725	0
55	20241011	203600	32706645	4725	4725	4725	4725	0
56	20241011	203500	32706645	4725	4725	4725	4725	0
57	20241011	203400	32706645	4725	4725	4725	4725	0
58	20241011	203300	32706645	4725	4725	4725	4725	0
59	20241011	203200	32706645	4725	4725	4725	4725	0
60	20241011	203100	32706645	4725	4725	4725	4725	0
61	20241011	203000	32706645	4725	4725	4725	4725	0
62	20241011	202900	32706645	4725	4725	4725	4725	111
63	20241011	202800	32706645	4725	4725	4725	4725	0
64	20241011	202700	32706645	4725	4725	4725	4725	0
65	20241011	202600	32706645	4725	4725	4725	4725	0
66	20241011	202500	32706645	4725	4725	4725	4725	0
67	20241011	202400	32706645	4725	4725	4725	4725	0
68	20241011	202300	32706645	4725	4725	4725	4725	0
69	20241011	202200	32706645	4725	4725	4725	4725	0
70	20241011	202100	32706645	4725	4725	4725	4725	0
71	20241011	202000	32706645	4725	4725	4725	4725	0
72	20241011	201900	32706645	4725	4725	4725	4725	0
73	20241011	201800	32706645	4725	4725	4725	4725	0
74	20241011	201700	32706645	4725	4725	4725	4725	0
75	20241011	201600	32706645	4725	4725	4725	4725	0
76	20241011	201500	32706645	4725	4725	4725	4725	0
77	20241011	201400	32706645	4725	4725	4725	4725	0
78	20241011	201300	32706645	4725	4725	4725	4725	0
79	20241011	201200	32706645	4725	4725	4725	4725	0
80	20241011	201100	32706645	4725	4725	4725	4725	0
81	20241011	201000	32706645	4725	4725	4725	4725	0
82	20241011	200900	32706645	4725	4725	4725	4725	0
83	20241011	200800	32706645	4725	4725	4725	4725	0
84	20241011	200700	32706645	4725	4725	4725	4725	0
85	20241011	200600	32706645	4725	4725	4725	4725	0
86	20241011	200500	32706645	4725	4725	4725	4725	0
87	20241011	200400	32706645	4725	4725	4725	4725	0
88	20241011	200300	32706645	4725	4725	4725	4725	0
89	20241011	200200	32706645	4725	4725	4725	4725	0
90	20241011	200100	32706645	4725	4725	4725	4725	0
91	20241011	200000	32706645	4725	4725	4725	4725	0
92	20241011	195900	32706645	4725	4725	4725	4725	111
93	20241011	195800	32706645	4725	4725	4725	4725	0
94	20241011	195700	32706645	4725	4725	4725	4725	0
95	20241011	195600	32706645	4725	4725	4725	4725	0
96	20241011	195500	32706645	4725	4725	4725	4725	0
97	20241011	195400	32706645	4725	4725	4725	4725	0
98	20241011	195300	32706645	4725	4725	4725	4725	0
99	20241011	195200	32706645	4725	4725	4725	4725	0
100	20241011	195100	32706645	4725	4725	4725	4725	0
101	20241011	195000	32706645	4725	4725	4725	4725	0
102	20241011	194900	32706645	4725	4725	4725	4725	0
103	20241011	194800	32706645	4725	4725	4725	4725	0
104	20241011	194700	32706645	4725	4725	4725	4725	0
105	20241011	194600	32706645	4725	4725	4725	4725	0
106	20241011	194500	32706645	4725	4725	4725	4725	0
107	20241011	194400	32706645	4725	4725	4725	4725	0
108	20241011	194300	32706645	4725	4725	4725	4725	0
109	20241011	194200	32706645	4725	4725	4725	4725	0
110	20241011	194100	32706645	4725	4725	4725	4725	0
111	20241011	194000	32706645	4725	4725	4725	4725	0
112	20241011	193900	32706645	4725	4725	4725	4725	0
113	20241011	193800	32706645	4725	4725	4725	4725	0
114	20241011	193700	32706645	4725	4725	4725	4725	0
115	20241011	193600	32706645	4725	4725	4725	4725	0
116	20241011	193500	32706645	4725	4725	4725	4725	0
117	20241011	193400	32706645	4725	4725	4725	4725	0
118	20241011	193300	32706645	4725	4725	4725	4725	0
119	20241011	193200	32706645	4725	4725	4725	4725	0
120	20241011	193100	32706645	4725	4725	4725	4725	0
121	20241011	193000	32706645	4725	4725	4725	4725	0
122	20241011	192900	32706645	4725	4725	4725	4725	111
123	20241011	192800	32706645	4725	4725	4725	4725	0
124	20241011	192700	32706645	4725	4725	4725	4725	0
125	20241011	192600	32706645	4725	4725	4725	4725	0
126	20241011	192500	32706645	4725	4725	4725	4725	0
127	20241011	192400	32706645	4725	4725	4725	4725	0
128	20241011	192300	32706645	4725	4725	4725	4725	0
129	20241011	192200	32706645	4725	4725	4725	4725	0
130	20241011	192100	32706645	4725	4725	4725	4725	0
131	20241011	192000	32706645	4725	4725	4725	4725	0
132	20241011	191900	32706645	4725	4725	4725	4725	0
133	20241011	191800	32706645	4725	4725	4725	4725	0
134	20241011	191700	32706645	4725	4725	4725	4725	0
135	20241011	191600	32706645	4725	4725	4725	4725	0
136	20241011	191500	32706645	4725	4725	4725	4725	0
137	20241011	191400	32706645	4725	4725	4725	4725	0
138	20241011	191300	32706645	4725	4725	4725	4725	0
139	20241011	191200	32706645	4725	4725	4725	4725	0
140	20241011	191100	32706645	4725	4725	4725	4725	0
141	20241011	191000	32706645	4725	4725	4725	4725	0
142	20241011	190900	32706645	4725	4725	4725	4725	0
143	20241011	190800	32706645	4725	4725	4725	4725	0
144	20241011	190700	32706645	4725	4725	4725	4725	0
145	20241011	190600	32706645	4725	4725	4725	4725	0
146	20241011	190500	32706645	4725	4725	4725	4725	0
147	20241011	190400	32706645	4725	4725	4725	4725	0
148	20241011	190300	32706645	4725	4725	4725	4725	0
149	20241011	190200	32706645	4725	4725	4725	4725	0
150	20241011	190100	32706645	4725	4725	4725	4725	0
151	20241011	190000	32706645	4725	4725	4725	4725	0
152	20241011	185900	32706645	4725	4725	4725	4725	111
153	20241011	185800	32706645	4725	4725	4725	4725	0
154	20241011	185700	32706645	4725	4725	4725	4725	0
155	20241011	185600	32706645	4725	4725	4725	4725	0
156	20241011	185500	32706645	4725	4725	4725	4725	0
157	20241011	185400	32706645	4725	4725	4725	4725	0
158	20241011	185300	32706645	4725	4725	4725	4725	0
159	20241011	185200	32706645	4725	4725	4725	4725	0
160	20241011	185100	32706645	4725	4725	4725	4725	0
161	20241011	185000	32706645	4725	4725	4725	4725	0
162	20241011	184900	32706645	4725	4725	4725	4725	0
163	20241011	184800	32706645	4725	4725	4725	4725	0
164	20241011	184700	32706645	4725	4725	4725	4725	0
165	20241011	184600	32706645	4725	4725	4725	4725	0
166	20241011	184500	32706645	4725	4725	4725	4725	0
167	20241011	184400	32706645	4725	4725	4725	4725	0
168	20241011	184300	32706645	4725	4725	4725	4725	0
169	20241011	184200	32706645	4725	4725	4725	4725	0
170	20241011	184100	32706645	4725	4725	4725	4725	0
171	20241011	184000	32706645	4725	4725	4725	4725	0
172	20241011	183900	32706645	4725	4725	4725	4725	0
173	20241011	183800	32706645	4725	4725	4725	4725	0
174	20241011	183700	32706645	4725	4725	4725	4725	0
175	20241011	183600	32706645	4725	4725	4725	4725	0
176	20241011	183500	32706645	4725	4725	4725	4725	0
177	20241011	183400	32706645	4725	4725	4725	4725	0
178	20241011	183300	32706645	4725	4725	4725	4725	0
179	20241011	183200	32706645	4725	4725	4725	4725	0
180	20241011	183100	32706645	4725	4725	4725	4725	0
181	20241011	183000	32706645	4725	4725	4725	4725	0
182	20241011	182900	32706645	4725	4725	4725	4725	111
183	20241011	182800	32706645	4725	4725	4725	4725	0
184	20241011	182700	32706645	4725	4725	4725	4725	0
185	20241011	182600	32706645	4725	4725	4725	4725	0
186	20241011	182500	32706645	4725	4725	4725	4725	0
187	20241011	182400	32706645	4725	4725	4725	4725	0
188	20241011	182300	32706645	4725	4725	4725	4725	0
189	20241011	182200	32706645	4725	4725	4725	4725	0
190	20241011	182100	32706645	4725	4725	4725	4725	0
191	20241011	182000	32706645	4725	4725	4725	4725	0
192	20241011	181900	32706645	4725	4725	4725	4725	0
193	20241011	181800	32706645	4725	4725	4725	4725	0
194	20241011	181700	32706645	4725	4725	4725	4725	0
195	20241011	181600	32706645	4725	4725	4725	4725	0
196	20241011	181500	32706645	4725	4725	4725	4725	0
197	20241011	181400	32706645	4725	4725	4725	4725	0
198	20241011	181300	32706645	4725	4725	4725	4725	0
199	20241011	181200	32706645	4725	4725	4725	4725	0
200	20241011	181100	32706645	4725	4725	4725	4725	0
201	20241011	181000	32706645	4725	4725	4725	4725	0
202	20241011	180900	32706645	4725	4725	4725	4725	0
203	20241011	180800	32706645	4725	4725	4725	4725	0
204	20241011	180700	32706645	4725	4725	4725	4725	0
205	20241011	180600	32706645	4725	4725	4725	4725	0
206	20241011	180500	32706645	4725	4725	4725	4725	0
207	20241011	180400	32706645	4725	4725	4725	4725	0
208	20241011	180300	32706645	4725	4725	4725	4725	0
209	20241011	180200	32706645	4725	4725	4725	4725	0
210	20241011	180100	32706645	4725	4725	4725	4725	0
211	20241011	180000	32706645	4725	4725	4725	4725	0
212	20241011	175900	32706645	4725	4725	4725	4725	111
213	20241011	175800	32706645	4725	4725	4725	4725	0
214	20241011	175700	32706645	4725	4725	4725	4725	0
215	20241011	175600	32706645	4725	4725	4725	4725	0
216	20241011	175500	32706645	4725	4725	4725	4725	0
217	20241011	175400	32706645	4725	4725	4725	4725	0
218	20241011	175300	32706645	4725	4725	4725	4725	0
219	20241011	175200	32706645	4725	4725	4725	4725	0
220	20241011	175100	32706645	4725	4725	4725	4725	0
221	20241011	175000	32706645	4725	4725	4725	4725	0
222	20241011	174900	32706645	4725	4725	4725	4725	0
223	20241011	174800	32706645	4725	4725	4725	4725	0
224	20241011	174700	32706645	4725	4725	4725	4725	0
225	20241011	174600	32706645	4725	4725	4725	4725	0
226	20241011	174500	32706645	4725	4725	4725	4725	0
227	20241011	174400	32706645	4725	4725	4725	4725	0
228	20241011	174300	32706645	4725	4725	4725	4725	0
229	20241011	174200	32706645	4725	4725	4725	4725	0
230	20241011	174100	32706645	4725	4725	4725	4725	0
231	20241011	174000	32706645	4725	4725	4725	4725	0
232	20241011	173900	32706645	4725	4725	4725	4725	0
233	20241011	173800	32706645	4725	4725	4725	4725	0
234	20241011	173700	32706645	4725	4725	4725	4725	0
235	20241011	173600	32706645	4725	4725	4725	4725	0
236	20241011	173500	32706645	4725	4725	4725	4725	0
237	20241011	173400	32706645	4725	4725	4725	4725	0
238	20241011	173300	32706645	4725	4725	4725	4725	0
239	20241011	173200	32706645	4725	4725	4725	4725	0
240	20241011	173100	32706645	4725	4725	4725	4725	0
241	20241011	173000	32706645	4725	4725	4725	4725	0
242	20241011	172900	32706645	4725	4725	4725	4725	111
243	20241011	172800	32706645	4725	4725	4725	4725	0
244	20241011	172700	32706645	4725	4725	4725	4725	0
245	20241011	172600	32706645	4725	4725	4725	4725	0
246	20241011	172500	32706645	4725	4725	4725	4725	0
247	20241011	172400	32706645	4725	4725	4725	4725	0
248	20241011	172300	32706645	4725	4725	4725	4725	0
249	20241011	172200	32706645	4725	4725	4725	4725	0
250	20241011	172100	32706645	4725	4725	4725	4725	0
251	20241011	172000	32706645	4725	4725	4725	4725	0
252	20241011	171900	32706645	4725	4725	4725	4725	0
253	20241011	171800	32706645	4725	4725	4725	4725	0
254	20241011	171700	32706645	4725	4725	4725	4725	0
255	20241011	171600	32706645	4725	4725	4725	4725	0
256	20241011	171500	32706645	4725	4725	4725	4725	0
257	20241011	171400	32706645	4725	4725	4725	4725	0
258	20241011	171300	32706645	4725	4725	4725	4725	0
259	20241011	171200	32706645	4725	4725	4725	4725	0
260	20241011	171100	32706645	4725	4725	4725	4725	0
261	20241011	171000	32706645	4725	4725	4725	4725	0
262	20241011	170900	32706645	4725	4725	4725	4725	0
263	20241011	170800	32706645	4725	4725	4725	4725	0
264	20241011	170700	32706645	4725	4725	4725	4725	0
265	20241011	170600	32706645	4725	4725	4725	4725	0
266	20241011	170500	32706645	4725	4725	4725	4725	0
267	20241011	170400	32706645	4725	4725	4725	4725	0
268	20241011	170300	32706645	4725	4725	4725	4725	0
269	20241011	170200	32706645	4725	4725	4725	4725	0
270	20241011	170100	32706645	4725	4725	4725	4725	0
271	20241011	170000	32706645	4725	4725	4725	4725	0
272	20241011	165900	32706645	4725	4725	4725	4725	111
273	20241011	165800	32706645	4725	4725	4725	4725	0
274	20241011	165700	32706645	4725	4725	4725	4725	0
275	20241011	165600	32706645	4725	4725	4725	4725	0
276	20241011	165500	32706645	4725	4725	4725	4725	0
277	20241011	165400	32706645	4725	4725	4725	4725	0
278	20241011	165300	32706645	4725	4725	4725	4725	0
279	20241011	165200	32706645	4725	4725	4725	4725	0
280	20241011	165100	32706645	4725	4725	4725	4725	0
281	20241011	165000	32706645	4725	4725	4725	4725	0
282	20241011	164900	32706645	4725	4725	4725	4725	0
283	20241011	164800	32706645	4725	4725	4725	4725	0
284	20241011	164700	32706645	4725	4725	4725	4725	0
285	20241011	164600	32706645	4725	4725	4725	4725	0
286	20241011	164500	32706645	4725	4725	4725	4725	0
287	20241011	164400	32706645	4725	4725	4725	4725	0
288	20241011	164300	32706645	4725	4725	4725	4725	0
289	20241011	164200	32706645	4725	4725	4725	4725	0
290	20241011	164100	32706645	4725	4725	4725	4725	0
291	20241011	164000	32706645	4725	4725	4725	4725	0
292	20241011	163900	32706645	4725	4725	4725	4725	0
293	20241011	163800	32706645	4725	4725	4725	4725	0
294	20241011	163700	32706645	4725	4725	4725	4725	0
295	20241011	163600	32706645	4725	4725	4725	4725	0
296	20241011	163500	32706645	4725	4725	4725	4725	0
297	20241011	163400	32706645	4725	4725	4725	4725	0
298	20241011	163300	32706645	4725	4725	4725	4725	0
299	20241011	163200	32706645	4725	4725	4725	4725	0
300	20241011	163100	32706645	4725	4725	4725	4725	0
301	20241011	163000	32706645	4725	4725	4725	4725	0
302	20241011	162900	32706645	4725	4725	4725	4725	111
303	20241011	162800	32706645	4725	4725	4725	4725	0
304	20241011	162700	32706645	4725	4725	4725	4725	0
305	20241011	162600	32706645	4725	4725	4725	4725	0
306	20241011	162500	32706645	4725	4725	4725	4725	0
307	20241011	162400	32706645	4725	4725	4725	4725	0
308	20241011	162300	32706645	4725	4725	4725	4725	0
309	20241011	162200	32706645	4725	4725	4725	4725	0
310	20241011	162100	32706645	4725	4725	4725	4725	0
311	20241011	162000	32706645	4725	4725	4725	4725	0
312	20241011	161900	32706645	4725	4725	4725	4725	0
313	20241011	161800	32706645	4725	4725	4725	4725	0
314	20241011	161700	32706645	4725	4725	4725	4725	0
315	20241011	161600	32706645	4725	4725	4725	4725	0
316	20241011	161500	32706645	4725	4725	4725	4725	0
317	20241011	161400	32706645	4725	4725	4725	4725	0
318	20241011	161300	32706645	4725	4725	4725	4725	0
319	20241011	161200	32706645	4725	4725	4725	4725	0
320	20241011	161100	32706645	4725	4725	4725	4725	0
321	20241011	161000	32706645	4725	4725	4725	4725	0
322	20241011	160900	32706645	4725	4725	4725	4725	0
323	20241011	160800	32706645	4725	4725	4725	4725	0
324	20241011	160700	32706645	4725	4725	4725	4725	0
325	20241011	160600	32706645	4725	4725	4725	4725	0
326	20241011	160500	32706645	4725	4725	4725	4725	0
327	20241011	160400	32706645	4725	4725	4725	4725	0
328	20241011	160300	32706645	4725	4725	4725	4725	0
329	20241011	160200	32706645	4725	4725	4725	4725	0
330	20241011	160100	32706645	4725	4725	4725	4725	0
331	20241011	160000	32706645	4725	4725	4725	4725	0
332	20241011	155900	32706645	4725	4725	4725	4725	111
333	20241011	155800	32706645	4725	4725	4725	4725	0
334	20241011	155700	32706645	4725	4725	4725	4725	0
335	20241011	155600	32706645	4725	4725	4725	4725	0
336	20241011	155500	32706645	4725	4725	4725	4725	0
337	20241011	155400	32706645	4725	4725	4725	4725	0
338	20241011	155300	32706645	4725	4725	4725	4725	0
339	20241011	155200	32706645	4725	4725	4725	4725	0
340	20241011	155100	32706645	4725	4725	4725	4725	0
341	20241011	155000	32706645	4725	4725	4725	4725	0
342	20241011	154900	32706645	4725	4725	4725	4725	0
343	20241011	154800	32706645	4725	4725	4725	4725	0
344	20241011	154700	32706645	4725	4725	4725	4725	0
345	20241011	154600	32706645	4725	4725	4725	4725	0
346	20241011	154500	32706645	4725	4725	4725	4725	0
347	20241011	154400	32706645	4725	4725	4725	4725	0
348	20241011	154300	32706645	4725	4725	4725	4725	0
349	20241011	154200	32706645	4725	4725	4725	4725	0
350	20241011	154100	32706645	4725	4725	4725	4725	0
351	20241011	154000	32706645	4725	4725	4725	4725	0
352	20241011	153900	32706645	4725	4725	4725	4725	0
353	20241011	153800	32706645	4725	4725	4725	4725	0
354	20241011	153700	32706645	4725	4725	4725	4725	0
355	20241011	153600	32706645	4725	4725	4725	4725	0
356	20241011	153500	32706645	4725	4725	4725	4725	0
357	20241011	153400	32706645	4725	4725	4725	4725	0
358	20241011	153300	32706645	4725	4725	4725	4725	0
359	20241011	153200	32706645	4725	4725	4725	4725	0
360	20241011	153100	32706645	4725	4725	4725	4725	0
361	20241011	153000	32706645	4725	4725	4725	4725	111
362	20241011	152900	32182170	4750	4750	4750	4750	0
363	20241011	152800	32182170	4750	4750	4750	4750	0
364	20241011	152700	32182170	4750	4750	4750	4750	0
365	20241011	152600	32182170	4750	4750	4750	4750	0
366	20241011	152500	32182170	4750	4750	4750	4750	0
367	20241011	152400	32182170	4750	4750	4750	4750	0
368	20241011	152300	32182170	4750	4750	4750	4750	0
369	20241011	152200	32182170	4750	4750	4750	4750	0
370	20241011	152100	32182170	4750	4750	4750	4750	0
371	20241011	152000	32182170	4750	4750	4750	4750	0
372	20241011	151900	32182170	4750	4750	4750	4750	27
373	20241011	151800	32053920	4750	4750	4750	4750	3
374	20241011	151700	32039670	4760	4760	4760	4760	0
375	20241011	151600	32039670	4760	4760	4760	4760	0
376	20241011	151500	32039670	4760	4760	4760	4760	0
377	20241011	151400	32039670	4760	4760	4760	4760	0
378	20241011	151300	32039670	4760	4760	4760	4760	0
379	20241011	151200	32039670	4760	4760	4760	4760	2
380	20241011	151100	32030150	4760	4760	4760	4760	1
381	20241011	151000	32025390	4760	4755	4760	4755	9
382	20241011	150900	31982590	4745	4745	4745	4745	0
383	20241011	150800	31982590	4745	4745	4745	4745	1
384	20241011	150700	31977845	4740	4740	4740	4740	0
385	20241011	150600	31977845	4740	4740	4740	4740	0
386	20241011	150500	31977845	4740	4740	4740	4740	0
387	20241011	150400	31977845	4740	4740	4740	4740	0
388	20241011	150300	31977845	4740	4740	4800	4740	12
389	20241011	150200	31920395	4740	4740	4740	4740	0
390	20241011	150100	31920395	4740	4740	4740	4740	1
391	20241011	150000	31915655	4745	4745	4745	4745	0
392	20241011	145900	31915655	4745	4760	4780	4745	182
393	20241011	145800	31046065	4755	4755	4755	4755	0
394	20241011	145700	31046065	4755	4755	4755	4755	0
395	20241011	145600	31046065	4755	4755	4755	4755	0
396	20241011	145500	31046065	4755	4755	4755	4755	0
397	20241011	145400	31046065	4755	4755	4755	4755	0
398	20241011	145300	31046065	4755	4755	4755	4755	3
399	20241011	145200	31031800	4750	4750	4750	4750	0
400	20241011	145100	31031800	4750	4750	4750	4750	0
401	20241011	145000	31031800	4750	4750	4750	4750	0
402	20241011	144900	31031800	4750	4750	4750	4750	0
403	20241011	144800	31031800	4750	4750	4750	4750	0
404	20241011	144700	31031800	4750	4750	4750	4750	0
405	20241011	144600	31031800	4750	4750	4750	4750	0
406	20241011	144500	31031800	4750	4750	4750	4750	0
407	20241011	144400	31031800	4750	4750	4750	4750	0
408	20241011	144300	31031800	4750	4750	4750	4750	0
409	20241011	144200	31031800	4750	4750	4750	4750	0
410	20241011	144100	31031800	4750	4750	4750	4750	0
411	20241011	144000	31031800	4750	4750	4750	4750	0
412	20241011	143900	31031800	4750	4750	4750	4750	0
413	20241011	143800	31031800	4750	4750	4750	4750	0
414	20241011	143700	31031800	4750	4750	4750	4750	0
415	20241011	143600	31031800	4750	4750	4750	4750	15
416	20241011	143500	30960550	4735	4735	4735	4735	28
417	20241011	143400	30827970	4735	4735	4735	4735	0
418	20241011	143300	30827970	4735	4735	4735	4735	0
419	20241011	143200	30827970	4735	4735	4735	4735	0
420	20241011	143100	30827970	4735	4735	4735	4735	0
421	20241011	143000	30827970	4735	4735	4735	4735	0
422	20241011	142900	30827970	4735	4735	4735	4735	0
423	20241011	142800	30827970	4735	4735	4735	4735	0
424	20241011	142700	30827970	4735	4735	4735	4735	0
425	20241011	142600	30827970	4735	4735	4735	4735	0
426	20241011	142500	30827970	4735	4735	4735	4735	0
427	20241011	142400	30827970	4735	4735	4735	4735	0
428	20241011	142300	30827970	4735	4735	4735	4735	2
429	20241011	142200	30818500	4735	4735	4735	4735	2
430	20241011	142100	30809030	4725	4725	4725	4725	1
431	20241011	142000	30804305	4725	4725	4725	4725	1
432	20241011	141900	30799580	4725	4725	4725	4725	1
433	20241011	141800	30794855	4725	4725	4725	4725	0
434	20241011	141700	30794855	4725	4725	4725	4725	96
435	20241011	141600	30341255	4725	4725	4725	4725	0
436	20241011	141500	30341255	4725	4725	4725	4725	0
437	20241011	141400	30341255	4725	4725	4725	4725	172
438	20241011	141300	29528555	4725	4725	4725	4725	572
439	20241011	141200	26825855	4720	4725	4725	4720	10
440	20241011	141100	26778650	4725	4725	4725	4725	0
441	20241011	141000	26778650	4725	4725	4725	4725	0
442	20241011	140900	26778650	4725	4725	4725	4725	0
443	20241011	140800	26778650	4725	4725	4725	4725	0
444	20241011	140700	26778650	4725	4705	4785	4705	150
445	20241011	140600	26072170	4770	4710	4785	4710	494
446	20241011	140500	23720830	4700	4720	4720	4700	432
447	20241011	140400	21687865	4720	4725	4725	4720	200
448	20241011	140300	20743280	4725	4725	4725	4725	0
449	20241011	140200	20743280	4725	4725	4725	4725	0
450	20241011	140100	20743280	4725	4725	4725	4725	100
451	20241011	140000	20270780	4730	4730	4730	4730	0
452	20241011	135900	20270780	4730	4730	4730	4730	13
453	20241011	135800	20209290	4730	4730	4730	4730	176
454	20241011	135700	19376810	4730	4730	4730	4730	0
455	20241011	135600	19376810	4730	4740	4740	4730	20
456	20241011	135500	19282125	4740	4740	4740	4740	1
457	20241011	135400	19277385	4740	4740	4740	4740	0
458	20241011	135300	19277385	4740	4740	4740	4740	0
459	20241011	135200	19277385	4740	4740	4740	4740	0
460	20241011	135100	19277385	4740	4740	4740	4740	0
461	20241011	135000	19277385	4740	4740	4740	4740	0
462	20241011	134900	19277385	4740	4740	4740	4740	1
463	20241011	134800	19272645	4740	4740	4740	4740	0
464	20241011	134700	19272645	4740	4740	4740	4740	0
465	20241011	134600	19272645	4740	4740	4740	4740	0
466	20241011	134500	19272645	4740	4740	4740	4740	0
467	20241011	134400	19272645	4740	4740	4740	4740	0
468	20241011	134300	19272645	4740	4740	4740	4740	0
469	20241011	134200	19272645	4740	4740	4740	4740	0
470	20241011	134100	19272645	4740	4740	4740	4740	0
471	20241011	134000	19272645	4740	4740	4740	4740	0
472	20241011	133900	19272645	4740	4740	4740	4740	0
473	20241011	133800	19272645	4740	4740	4740	4740	0
474	20241011	133700	19272645	4740	4740	4740	4740	0
475	20241011	133600	19272645	4740	4740	4740	4740	0
476	20241011	133500	19272645	4740	4740	4740	4740	0
477	20241011	133400	19272645	4740	4740	4740	4740	0
478	20241011	133300	19272645	4740	4740	4740	4740	0
479	20241011	133200	19272645	4740	4740	4740	4740	0
480	20241011	133100	19272645	4740	4740	4740	4740	1
481	20241011	133000	19267905	4730	4730	4730	4730	0
482	20241011	132900	19267905	4730	4730	4730	4730	0
483	20241011	132800	19267905	4730	4735	4735	4730	441
484	20241011	132700	17180040	4740	4740	4740	4740	0
485	20241011	132600	17180040	4740	4740	4740	4740	0
486	20241011	132500	17180040	4740	4740	4740	4740	0
487	20241011	132400	17180040	4740	4740	4740	4740	0
488	20241011	132300	17180040	4740	4740	4740	4740	0
489	20241011	132200	17180040	4740	4740	4740	4740	0
490	20241011	132100	17180040	4740	4740	4740	4740	30
491	20241011	132000	17037840	4740	4750	4750	4740	190
492	20241011	131900	16137180	4750	4750	4750	4750	0
493	20241011	131800	16137180	4750	4750	4750	4750	0
494	20241011	131700	16137180	4750	4750	4750	4750	0
495	20241011	131600	16137180	4750	4750	4750	4750	0
496	20241011	131500	16137180	4750	4750	4750	4750	0
497	20241011	131400	16137180	4750	4750	4750	4750	0
498	20241011	131300	16137180	4750	4760	4760	4750	140
499	20241011	131200	15471910	4765	4765	4765	4765	0
500	20241011	131100	15471910	4765	4765	4765	4765	10
501	20241011	131000	15424260	4765	4765	4765	4765	0
502	20241011	130900	15424260	4765	4765	4765	4765	0
503	20241011	130800	15424260	4765	4765	4765	4765	0
504	20241011	130700	15424260	4765	4765	4765	4765	0
505	20241011	130600	15424260	4765	4765	4765	4765	0
506	20241011	130500	15424260	4765	4765	4765	4765	0
507	20241011	130400	15424260	4765	4765	4765	4765	0
508	20241011	130300	15424260	4765	4765	4765	4765	1
509	20241011	130200	15419495	4765	4765	4765	4765	0
510	20241011	130100	15419495	4765	4765	4765	4765	40
511	20241011	130000	15228895	4765	4765	4765	4765	199
512	20241011	125900	14280660	4760	4760	4760	4760	0
513	20241011	125800	14280660	4760	4760	4760	4760	0
514	20241011	125700	14280660	4760	4760	4760	4760	0
515	20241011	125600	14280660	4760	4760	4760	4760	1
516	20241011	125500	14275900	4760	4760	4760	4760	0
517	20241011	125400	14275900	4760	4760	4760	4760	0
518	20241011	125300	14275900	4760	4760	4760	4760	0
519	20241011	125200	14275900	4760	4760	4760	4760	0
520	20241011	125100	14275900	4760	4740	4760	4740	394
521	20241011	125000	12401735	4735	4735	4735	4735	3
522	20241011	124900	12387530	4740	4740	4740	4740	0
523	20241011	124800	12387530	4740	4740	4740	4740	0
524	20241011	124700	12387530	4740	4740	4740	4740	0
525	20241011	124600	12387530	4740	4740	4740	4740	0
526	20241011	124500	12387530	4740	4740	4740	4740	0
527	20241011	124400	12387530	4740	4740	4740	4740	0
528	20241011	124300	12387530	4740	4740	4740	4740	20
529	20241011	124200	12292730	4740	4740	4740	4740	13
530	20241011	124100	12231110	4745	4745	4745	4745	0
531	20241011	124000	12231110	4745	4745	4745	4745	0
532	20241011	123900	12231110	4745	4745	4745	4745	10
533	20241011	123800	12183660	4745	4745	4745	4745	0
534	20241011	123700	12183660	4745	4745	4745	4745	1
535	20241011	123600	12178915	4745	4745	4745	4745	0
536	20241011	123500	12178915	4745	4745	4745	4745	0
537	20241011	123400	12178915	4745	4745	4745	4745	0
538	20241011	123300	12178915	4745	4745	4745	4745	1
539	20241011	123200	12174170	4735	4735	4735	4735	0
540	20241011	123100	12174170	4735	4735	4735	4735	0
541	20241011	123000	12174170	4735	4735	4735	4735	0
542	20241011	122900	12174170	4735	4735	4735	4735	0
543	20241011	122800	12174170	4735	4735	4735	4735	0
544	20241011	122700	12174170	4735	4740	4740	4735	2
545	20241011	122600	12164695	4745	4745	4745	4745	0
546	20241011	122500	12164695	4745	4745	4745	4745	0
547	20241011	122400	12164695	4745	4745	4745	4745	0
548	20241011	122300	12164695	4745	4745	4745	4745	1
549	20241011	122200	12159950	4735	4745	4760	4735	18
550	20241011	122100	12074340	4735	4735	4735	4735	0
551	20241011	122000	12074340	4735	4735	4735	4735	0
552	20241011	121900	12074340	4735	4740	4740	4735	79
553	20241011	121800	11700270	4745	4745	4745	4745	0
554	20241011	121700	11700270	4745	4745	4745	4745	0
555	20241011	121600	11700270	4745	4745	4745	4745	0
556	20241011	121500	11700270	4745	4745	4745	4745	0
557	20241011	121400	11700270	4745	4745	4745	4745	1
558	20241011	121300	11695525	4745	4745	4745	4745	0
559	20241011	121200	11695525	4745	4745	4745	4745	0
560	20241011	121100	11695525	4745	4745	4745	4745	0
561	20241011	121000	11695525	4745	4745	4745	4745	0
562	20241011	120900	11695525	4745	4745	4745	4745	1
563	20241011	120800	11690780	4745	4745	4745	4745	0
564	20241011	120700	11690780	4745	4745	4745	4745	0
565	20241011	120600	11690780	4745	4745	4745	4745	0
566	20241011	120500	11690780	4745	4745	4745	4745	0
567	20241011	120400	11690780	4745	4745	4745	4745	2
568	20241011	120300	11681290	4745	4745	4745	4745	8
569	20241011	120200	11643330	4745	4745	4745	4745	0
570	20241011	120100	11643330	4745	4745	4745	4745	0
571	20241011	120000	11643330	4745	4745	4745	4745	1
572	20241011	115900	11638585	4745	4745	4745	4745	0
573	20241011	115800	11638585	4745	4745	4745	4745	1
574	20241011	115700	11633840	4745	4745	4745	4745	1
575	20241011	115600	11629095	4730	4730	4730	4730	0
576	20241011	115500	11629095	4730	4730	4730	4730	0
577	20241011	115400	11629095	4730	4730	4730	4730	0
578	20241011	115300	11629095	4730	4730	4730	4730	0
579	20241011	115200	11629095	4730	4730	4730	4730	0
580	20241011	115100	11629095	4730	4730	4730	4730	0
581	20241011	115000	11629095	4730	4730	4730	4730	0
582	20241011	114900	11629095	4730	4730	4730	4730	0
583	20241011	114800	11629095	4730	4730	4730	4730	0
584	20241011	114700	11629095	4730	4730	4730	4730	0
585	20241011	114600	11629095	4730	4730	4730	4730	0
586	20241011	114500	11629095	4730	4730	4730	4730	0
587	20241011	114400	11629095	4730	4730	4730	4730	3
588	20241011	114300	11614905	4760	4760	4760	4760	0
589	20241011	114200	11614905	4760	4760	4760	4760	0
590	20241011	114100	11614905	4760	4760	4760	4760	0
591	20241011	114000	11614905	4760	4760	4760	4760	0
592	20241011	113900	11614905	4760	4740	4760	4740	21
593	20241011	113800	11514965	4740	4740	4740	4740	0
594	20241011	113700	11514965	4740	4740	4740	4740	5
595	20241011	113600	11491265	4740	4740	4740	4740	5
596	20241011	113500	11467565	4740	4740	4740	4740	1
597	20241011	113400	11462825	4740	4740	4740	4740	0
598	20241011	113300	11462825	4740	4740	4740	4740	0
599	20241011	113200	11462825	4740	4740	4740	4740	3
600	20241011	113100	11448605	4740	4740	4740	4740	3
601	20241011	113000	11434385	4760	4760	4760	4760	0
602	20241011	112900	11434385	4760	4760	4760	4760	0
603	20241011	112800	11434385	4760	4760	4760	4760	0
604	20241011	112700	11434385	4760	4760	4760	4760	0
605	20241011	112600	11434385	4760	4760	4760	4760	0
606	20241011	112500	11434385	4760	4760	4760	4760	0
607	20241011	112400	11434385	4760	4760	4760	4760	0
608	20241011	112300	11434385	4760	4760	4760	4760	0
609	20241011	112200	11434385	4760	4760	4760	4760	0
610	20241011	112100	11434385	4760	4740	4760	4740	2
611	20241011	112000	11424885	4730	4730	4730	4730	0
612	20241011	111900	11424885	4730	4730	4730	4730	0
613	20241011	111800	11424885	4730	4730	4730	4730	10
614	20241011	111700	11377585	4740	4740	4740	4740	1
615	20241011	111600	11372845	4725	4725	4725	4725	0
616	20241011	111500	11372845	4725	4725	4725	4725	0
617	20241011	111400	11372845	4725	4725	4725	4725	0
618	20241011	111300	11372845	4725	4725	4725	4725	0
619	20241011	111200	11372845	4725	4725	4725	4725	0
620	20241011	111100	11372845	4725	4725	4725	4725	0
621	20241011	111000	11372845	4725	4725	4725	4725	1
622	20241011	110900	11368120	4740	4740	4740	4740	0
623	20241011	110800	11368120	4740	4740	4740	4740	0
624	20241011	110700	11368120	4740	4735	4740	4735	5
625	20241011	110600	11344425	4725	4725	4725	4725	0
626	20241011	110500	11344425	4725	4735	4735	4725	150
627	20241011	110400	10635665	4735	4735	4735	4735	0
628	20241011	110300	10635665	4735	4735	4735	4735	1
629	20241011	110200	10630930	4735	4735	4735	4735	0
630	20241011	110100	10630930	4735	4735	4735	4735	0
631	20241011	110000	10630930	4735	4735	4735	4735	0
632	20241011	105900	10630930	4735	4735	4735	4735	0
633	20241011	105800	10630930	4735	4735	4735	4735	1
634	20241011	105700	10626195	4735	4735	4735	4735	56
635	20241011	105600	10361035	4735	4735	4735	4735	0
636	20241011	105500	10361035	4735	4735	4735	4735	45
637	20241011	105400	10147960	4735	4735	4735	4735	0
638	20241011	105300	10147960	4735	4735	4735	4735	0
639	20241011	105200	10147960	4735	4735	4735	4735	0
640	20241011	105100	10147960	4735	4735	4735	4735	0
641	20241011	105000	10147960	4735	4735	4735	4735	0
642	20241011	104900	10147960	4735	4735	4735	4735	0
643	20241011	104800	10147960	4735	4735	4735	4735	0
644	20241011	104700	10147960	4735	4735	4735	4735	3
645	20241011	104600	10133755	4735	4735	4735	4735	1
646	20241011	104500	10129020	4760	4760	4760	4760	0
647	20241011	104400	10129020	4760	4760	4760	4760	0
648	20241011	104300	10129020	4760	4760	4760	4760	1
649	20241011	104200	10124260	4760	4760	4760	4760	0
650	20241011	104100	10124260	4760	4760	4760	4760	0
651	20241011	104000	10124260	4760	4760	4760	4760	0
652	20241011	103900	10124260	4760	4760	4760	4760	0
653	20241011	103800	10124260	4760	4755	4760	4735	81
654	20241011	103700	9739430	4760	4775	4775	4760	120
655	20241011	103600	9167215	4780	4775	4780	4775	200
656	20241011	103500	8211725	4780	4780	4780	4780	0
657	20241011	103400	8211725	4780	4780	4780	4780	0
658	20241011	103300	8211725	4780	4780	4780	4780	0
659	20241011	103200	8211725	4780	4780	4780	4780	0
660	20241011	103100	8211725	4780	4780	4780	4780	0
661	20241011	103000	8211725	4780	4780	4780	4780	0
662	20241011	102900	8211725	4780	4780	4780	4780	0
663	20241011	102800	8211725	4780	4780	4780	4780	0
664	20241011	102700	8211725	4780	4780	4780	4780	0
665	20241011	102600	8211725	4780	4780	4780	4780	0
666	20241011	102500	8211725	4780	4780	4780	4780	0
667	20241011	102400	8211725	4780	4780	4780	4780	0
668	20241011	102300	8211725	4780	4780	4780	4780	0
669	20241011	102200	8211725	4780	4780	4780	4780	0
670	20241011	102100	8211725	4780	4775	4780	4775	21
671	20241011	102000	8111395	4775	4775	4775	4775	0
672	20241011	101900	8111395	4775	4775	4775	4775	0
673	20241011	101800	8111395	4775	4775	4775	4775	0
674	20241011	101700	8111395	4775	4775	4775	4775	0
675	20241011	101600	8111395	4775	4775	4775	4775	0
676	20241011	101500	8111395	4775	4775	4775	4775	1
677	20241011	101400	8106620	4770	4770	4770	4770	4
678	20241011	101300	8087540	4770	4770	4770	4770	0
679	20241011	101200	8087540	4770	4770	4770	4770	2
680	20241011	101100	8078000	4765	4765	4765	4765	0
681	20241011	101000	8078000	4765	4765	4765	4765	0
682	20241011	100900	8078000	4765	4765	4765	4765	0
683	20241011	100800	8078000	4765	4765	4765	4765	0
684	20241011	100700	8078000	4765	4765	4765	4765	0
685	20241011	100600	8078000	4765	4765	4765	4765	0
686	20241011	100500	8078000	4765	4765	4765	4765	0
687	20241011	100400	8078000	4765	4765	4765	4765	0
688	20241011	100300	8078000	4765	4765	4765	4765	0
689	20241011	100200	8078000	4765	4765	4765	4765	0
690	20241011	100100	8078000	4765	4765	4765	4765	28
691	20241011	100000	7944580	4765	4765	4765	4765	0
692	20241011	095900	7944580	4765	4765	4765	4765	0
693	20241011	095800	7944580	4765	4765	4765	4765	0
694	20241011	095700	7944580	4765	4765	4765	4765	4
695	20241011	095600	7925520	4765	4765	4765	4765	0
696	20241011	095500	7925520	4765	4765	4765	4765	311
697	20241011	095400	6443605	4765	4765	4765	4765	0
698	20241011	095300	6443605	4765	4765	4765	4765	0
699	20241011	095200	6443605	4765	4765	4765	4765	0
700	20241011	095100	6443605	4765	4765	4765	4765	0
701	20241011	095000	6443605	4765	4765	4765	4765	222
702	20241011	094900	5385775	4775	4775	4775	4775	0
703	20241011	094800	5385775	4775	4775	4775	4775	0
704	20241011	094700	5385775	4775	4775	4775	4775	0
705	20241011	094600	5385775	4775	4775	4775	4775	0
706	20241011	094500	5385775	4775	4775	4775	4775	0
707	20241011	094400	5385775	4775	4775	4775	4775	2
708	20241011	094300	5376225	4775	4775	4775	4775	2
709	20241011	094200	5366675	4775	4775	4775	4775	6
710	20241011	094100	5338025	4770	4770	4770	4770	0
711	20241011	094000	5338025	4770	4770	4770	4770	0
712	20241011	093900	5338025	4770	4770	4770	4770	0
713	20241011	093800	5338025	4770	4770	4770	4770	5
714	20241011	093700	5314175	4770	4770	4770	4770	0
715	20241011	093600	5314175	4770	4770	4770	4770	0
716	20241011	093500	5314175	4770	4775	4775	4770	9
717	20241011	093400	5271220	4765	4765	4765	4765	250
718	20241011	093300	4079970	4765	4765	4765	4765	0
719	20241011	093200	4079970	4765	4765	4765	4765	0
720	20241011	093100	4079970	4765	4770	4770	4765	200
721	20241011	093000	3126815	4770	4770	4770	4770	0
722	20241011	092900	3126815	4770	4770	4770	4770	0
723	20241011	092800	3126815	4770	4770	4780	4770	152
724	20241011	092700	2401735	4775	4790	4790	4775	253
725	20241011	092600	1193435	4795	4795	4795	4795	0
726	20241011	092500	1193435	4795	4795	4795	4795	0
727	20241011	092400	1193435	4795	4795	4795	4795	0
728	20241011	092300	1193435	4795	4795	4795	4795	73
729	20241011	092200	843400	4795	4795	4795	4795	2
730	20241011	092100	833810	4790	4785	4795	4785	5
731	20241011	092000	809865	4765	4765	4765	4765	0
732	20241011	091900	809865	4765	4765	4765	4765	0
733	20241011	091800	809865	4765	4765	4765	4765	0
734	20241011	091700	809865	4765	4765	4765	4765	0
735	20241011	091600	809865	4765	4765	4765	4765	0
736	20241011	091500	809865	4765	4765	4765	4765	0
737	20241011	091400	809865	4765	4765	4765	4765	0
738	20241011	091300	809865	4765	4765	4765	4765	0
739	20241011	091200	809865	4765	4765	4765	4765	0
740	20241011	091100	809865	4765	4765	4765	4765	0
741	20241011	091000	809865	4765	4765	4765	4765	0
742	20241011	090900	809865	4765	4765	4765	4765	0
743	20241011	090800	809865	4765	4765	4765	4765	0
744	20241011	090700	809865	4765	4765	4765	4765	105
745	20241011	090600	309540	4765	4765	4765	4765	0
746	20241011	090500	309540	4765	4765	4765	4765	0
747	20241011	090400	309540	4765	4765	4765	4765	0
748	20241011	090300	309540	4765	4765	4765	4765	27
749	20241011	090200	180885	4765	4765	4765	4765	1
750	20241011	090100	176120	4760	4760	4760	4760	0
751	20241011	090000	176120	4760	4760	4760	4760	37