KissMeData/078020/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195300	73800845	4465	4465	4465	4465	205
3	20241015	195200	73800845	4465	4465	4465	4465	0
4	20241015	195100	73800845	4465	4465	4465	4465	0
5	20241015	195000	73800845	4465	4465	4465	4465	0
6	20241015	194900	73800845	4465	4465	4465	4465	0
7	20241015	194800	73800845	4465	4465	4465	4465	0
8	20241015	194700	73800845	4465	4465	4465	4465	0
9	20241015	194600	73800845	4465	4465	4465	4465	0
10	20241015	194500	73800845	4465	4465	4465	4465	0
11	20241015	194400	73800845	4465	4465	4465	4465	0
12	20241015	194300	73800845	4465	4465	4465	4465	0
13	20241015	194200	73800845	4465	4465	4465	4465	0
14	20241015	194100	73800845	4465	4465	4465	4465	0
15	20241015	194000	73800845	4465	4465	4465	4465	0
16	20241015	193900	73800845	4465	4465	4465	4465	0
17	20241015	193800	73800845	4465	4465	4465	4465	0
18	20241015	193700	73800845	4465	4465	4465	4465	0
19	20241015	193600	73800845	4465	4465	4465	4465	0
20	20241015	193500	73800845	4465	4465	4465	4465	0
21	20241015	193400	73800845	4465	4465	4465	4465	0
22	20241015	193300	73800845	4465	4465	4465	4465	0
23	20241015	193200	73800845	4465	4465	4465	4465	0
24	20241015	193100	73800845	4465	4465	4465	4465	0
25	20241015	193000	73800845	4465	4465	4465	4465	0
26	20241015	192900	73800845	4465	4465	4465	4465	0
27	20241015	192800	73800845	4465	4465	4465	4465	0
28	20241015	192700	73800845	4465	4465	4465	4465	0
29	20241015	192600	73800845	4465	4465	4465	4465	0
30	20241015	192500	73800845	4465	4465	4465	4465	0
31	20241015	192400	73800845	4465	4465	4465	4465	0
32	20241015	192300	73800845	4465	4465	4465	4465	205
33	20241015	192200	73800845	4465	4465	4465	4465	0
34	20241015	192100	73800845	4465	4465	4465	4465	0
35	20241015	192000	73800845	4465	4465	4465	4465	0
36	20241015	191900	73800845	4465	4465	4465	4465	0
37	20241015	191800	73800845	4465	4465	4465	4465	0
38	20241015	191700	73800845	4465	4465	4465	4465	0
39	20241015	191600	73800845	4465	4465	4465	4465	0
40	20241015	191500	73800845	4465	4465	4465	4465	0
41	20241015	191400	73800845	4465	4465	4465	4465	0
42	20241015	191300	73800845	4465	4465	4465	4465	0
43	20241015	191200	73800845	4465	4465	4465	4465	0
44	20241015	191100	73800845	4465	4465	4465	4465	0
45	20241015	191000	73800845	4465	4465	4465	4465	0
46	20241015	190900	73800845	4465	4465	4465	4465	0
47	20241015	190800	73800845	4465	4465	4465	4465	0
48	20241015	190700	73800845	4465	4465	4465	4465	0
49	20241015	190600	73800845	4465	4465	4465	4465	0
50	20241015	190500	73800845	4465	4465	4465	4465	0
51	20241015	190400	73800845	4465	4465	4465	4465	0
52	20241015	190300	73800845	4465	4465	4465	4465	0
53	20241015	190200	73800845	4465	4465	4465	4465	0
54	20241015	190100	73800845	4465	4465	4465	4465	0
55	20241015	190000	73800845	4465	4465	4465	4465	0
56	20241015	185900	73800845	4465	4465	4465	4465	0
57	20241015	185800	73800845	4465	4465	4465	4465	0
58	20241015	185700	73800845	4465	4465	4465	4465	0
59	20241015	185600	73800845	4465	4465	4465	4465	0
60	20241015	185500	73800845	4465	4465	4465	4465	0
61	20241015	185400	73800845	4465	4465	4465	4465	0
62	20241015	185300	73800845	4465	4465	4465	4465	205
63	20241015	185200	73800845	4465	4465	4465	4465	0
64	20241015	185100	73800845	4465	4465	4465	4465	0
65	20241015	185000	73800845	4465	4465	4465	4465	0
66	20241015	184900	73800845	4465	4465	4465	4465	0
67	20241015	184800	73800845	4465	4465	4465	4465	0
68	20241015	184700	73800845	4465	4465	4465	4465	0
69	20241015	184600	73800845	4465	4465	4465	4465	0
70	20241015	184500	73800845	4465	4465	4465	4465	0
71	20241015	184400	73800845	4465	4465	4465	4465	0
72	20241015	184300	73800845	4465	4465	4465	4465	0
73	20241015	184200	73800845	4465	4465	4465	4465	0
74	20241015	184100	73800845	4465	4465	4465	4465	0
75	20241015	184000	73800845	4465	4465	4465	4465	0
76	20241015	183900	73800845	4465	4465	4465	4465	0
77	20241015	183800	73800845	4465	4465	4465	4465	0
78	20241015	183700	73800845	4465	4465	4465	4465	0
79	20241015	183600	73800845	4465	4465	4465	4465	0
80	20241015	183500	73800845	4465	4465	4465	4465	0
81	20241015	183400	73800845	4465	4465	4465	4465	0
82	20241015	183300	73800845	4465	4465	4465	4465	0
83	20241015	183200	73800845	4465	4465	4465	4465	0
84	20241015	183100	73800845	4465	4465	4465	4465	0
85	20241015	183000	73800845	4465	4465	4465	4465	0
86	20241015	182900	73800845	4465	4465	4465	4465	0
87	20241015	182800	73800845	4465	4465	4465	4465	0
88	20241015	182700	73800845	4465	4465	4465	4465	0
89	20241015	182600	73800845	4465	4465	4465	4465	0
90	20241015	182500	73800845	4465	4465	4465	4465	0
91	20241015	182400	73800845	4465	4465	4465	4465	0
92	20241015	182300	73800845	4465	4465	4465	4465	205
93	20241015	182200	73800845	4465	4465	4465	4465	0
94	20241015	182100	73800845	4465	4465	4465	4465	0
95	20241015	182000	73800845	4465	4465	4465	4465	0
96	20241015	181900	73800845	4465	4465	4465	4465	0
97	20241015	181800	73800845	4465	4465	4465	4465	0
98	20241015	181700	73800845	4465	4465	4465	4465	0
99	20241015	181600	73800845	4465	4465	4465	4465	0
100	20241015	181500	73800845	4465	4465	4465	4465	0
101	20241015	181400	73800845	4465	4465	4465	4465	0
102	20241015	181300	73800845	4465	4465	4465	4465	0
103	20241015	181200	73800845	4465	4465	4465	4465	0
104	20241015	181100	73800845	4465	4465	4465	4465	0
105	20241015	181000	73800845	4465	4465	4465	4465	0
106	20241015	180900	73800845	4465	4465	4465	4465	0
107	20241015	180800	73800845	4465	4465	4465	4465	0
108	20241015	180700	73800845	4465	4465	4465	4465	0
109	20241015	180600	73800845	4465	4465	4465	4465	0
110	20241015	180500	73800845	4465	4465	4465	4465	0
111	20241015	180400	73800845	4465	4465	4465	4465	0
112	20241015	180300	73800845	4465	4465	4465	4465	0
113	20241015	180200	73800845	4465	4465	4465	4465	0
114	20241015	180100	73800845	4465	4465	4465	4465	0
115	20241015	180000	73800845	4465	4465	4465	4465	0
116	20241015	175900	73800845	4465	4465	4465	4465	0
117	20241015	175800	73800845	4465	4465	4465	4465	0
118	20241015	175700	73800845	4465	4465	4465	4465	0
119	20241015	175600	73800845	4465	4465	4465	4465	0
120	20241015	175500	73800845	4465	4465	4465	4465	0
121	20241015	175400	73800845	4465	4465	4465	4465	0
122	20241015	175300	73800845	4465	4465	4465	4465	205
123	20241015	175200	73800845	4465	4465	4465	4465	0
124	20241015	175100	73800845	4465	4465	4465	4465	0
125	20241015	175000	73800845	4465	4465	4465	4465	0
126	20241015	174900	73800845	4465	4465	4465	4465	0
127	20241015	174800	73800845	4465	4465	4465	4465	0
128	20241015	174700	73800845	4465	4465	4465	4465	0
129	20241015	174600	73800845	4465	4465	4465	4465	0
130	20241015	174500	73800845	4465	4465	4465	4465	0
131	20241015	174400	73800845	4465	4465	4465	4465	0
132	20241015	174300	73800845	4465	4465	4465	4465	0
133	20241015	174200	73800845	4465	4465	4465	4465	0
134	20241015	174100	73800845	4465	4465	4465	4465	0
135	20241015	174000	73800845	4465	4465	4465	4465	0
136	20241015	173900	73800845	4465	4465	4465	4465	0
137	20241015	173800	73800845	4465	4465	4465	4465	0
138	20241015	173700	73800845	4465	4465	4465	4465	0
139	20241015	173600	73800845	4465	4465	4465	4465	0
140	20241015	173500	73800845	4465	4465	4465	4465	0
141	20241015	173400	73800845	4465	4465	4465	4465	0
142	20241015	173300	73800845	4465	4465	4465	4465	0
143	20241015	173200	73800845	4465	4465	4465	4465	0
144	20241015	173100	73800845	4465	4465	4465	4465	0
145	20241015	173000	73800845	4465	4465	4465	4465	0
146	20241015	172900	73800845	4465	4465	4465	4465	0
147	20241015	172800	73800845	4465	4465	4465	4465	0
148	20241015	172700	73800845	4465	4465	4465	4465	0
149	20241015	172600	73800845	4465	4465	4465	4465	0
150	20241015	172500	73800845	4465	4465	4465	4465	0
151	20241015	172400	73800845	4465	4465	4465	4465	0
152	20241015	172300	73800845	4465	4465	4465	4465	205
153	20241015	172200	73800845	4465	4465	4465	4465	0
154	20241015	172100	73800845	4465	4465	4465	4465	0
155	20241015	172000	73800845	4465	4465	4465	4465	0
156	20241015	171900	73800845	4465	4465	4465	4465	0
157	20241015	171800	73800845	4465	4465	4465	4465	0
158	20241015	171700	73800845	4465	4465	4465	4465	0
159	20241015	171600	73800845	4465	4465	4465	4465	0
160	20241015	171500	73800845	4465	4465	4465	4465	0
161	20241015	171400	73800845	4465	4465	4465	4465	0
162	20241015	171300	73800845	4465	4465	4465	4465	0
163	20241015	171200	73800845	4465	4465	4465	4465	0
164	20241015	171100	73800845	4465	4465	4465	4465	0
165	20241015	171000	73800845	4465	4465	4465	4465	0
166	20241015	170900	73800845	4465	4465	4465	4465	0
167	20241015	170800	73800845	4465	4465	4465	4465	0
168	20241015	170700	73800845	4465	4465	4465	4465	0
169	20241015	170600	73800845	4465	4465	4465	4465	0
170	20241015	170500	73800845	4465	4465	4465	4465	0
171	20241015	170400	73800845	4465	4465	4465	4465	0
172	20241015	170300	73800845	4465	4465	4465	4465	0
173	20241015	170200	73800845	4465	4465	4465	4465	0
174	20241015	170100	73800845	4465	4465	4465	4465	0
175	20241015	170000	73800845	4465	4465	4465	4465	0
176	20241015	165900	73800845	4465	4465	4465	4465	0
177	20241015	165800	73800845	4465	4465	4465	4465	0
178	20241015	165700	73800845	4465	4465	4465	4465	0
179	20241015	165600	73800845	4465	4465	4465	4465	0
180	20241015	165500	73800845	4465	4465	4465	4465	0
181	20241015	165400	73800845	4465	4465	4465	4465	0
182	20241015	165300	73800845	4465	4465	4465	4465	205
183	20241015	165200	73800845	4465	4465	4465	4465	0
184	20241015	165100	73800845	4465	4465	4465	4465	0
185	20241015	165000	73800845	4465	4465	4465	4465	0
186	20241015	164900	73800845	4465	4465	4465	4465	0
187	20241015	164800	73800845	4465	4465	4465	4465	0
188	20241015	164700	73800845	4465	4465	4465	4465	0
189	20241015	164600	73800845	4465	4465	4465	4465	0
190	20241015	164500	73800845	4465	4465	4465	4465	0
191	20241015	164400	73800845	4465	4465	4465	4465	0
192	20241015	164300	73800845	4465	4465	4465	4465	0
193	20241015	164200	73800845	4465	4465	4465	4465	0
194	20241015	164100	73800845	4465	4465	4465	4465	0
195	20241015	164000	73800845	4465	4465	4465	4465	0
196	20241015	163900	73800845	4465	4465	4465	4465	0
197	20241015	163800	73800845	4465	4465	4465	4465	0
198	20241015	163700	73800845	4465	4465	4465	4465	0
199	20241015	163600	73800845	4465	4465	4465	4465	0
200	20241015	163500	73800845	4465	4465	4465	4465	0
201	20241015	163400	73800845	4465	4465	4465	4465	0
202	20241015	163300	73800845	4465	4465	4465	4465	0
203	20241015	163200	73800845	4465	4465	4465	4465	0
204	20241015	163100	73800845	4465	4465	4465	4465	0
205	20241015	163000	73800845	4465	4465	4465	4465	0
206	20241015	162900	73800845	4465	4465	4465	4465	0
207	20241015	162800	73800845	4465	4465	4465	4465	0
208	20241015	162700	73800845	4465	4465	4465	4465	0
209	20241015	162600	73800845	4465	4465	4465	4465	0
210	20241015	162500	73800845	4465	4465	4465	4465	0
211	20241015	162400	73800845	4465	4465	4465	4465	0
212	20241015	162300	73800845	4465	4465	4465	4465	205
213	20241015	162200	73800845	4465	4465	4465	4465	0
214	20241015	162100	73800845	4465	4465	4465	4465	0
215	20241015	162000	73800845	4465	4465	4465	4465	0
216	20241015	161900	73800845	4465	4465	4465	4465	0
217	20241015	161800	73800845	4465	4465	4465	4465	0
218	20241015	161700	73800845	4465	4465	4465	4465	0
219	20241015	161600	73800845	4465	4465	4465	4465	0
220	20241015	161500	73800845	4465	4465	4465	4465	0
221	20241015	161400	73800845	4465	4465	4465	4465	0
222	20241015	161300	73800845	4465	4465	4465	4465	0
223	20241015	161200	73800845	4465	4465	4465	4465	0
224	20241015	161100	73800845	4465	4465	4465	4465	0
225	20241015	161000	73800845	4465	4465	4465	4465	0
226	20241015	160900	73800845	4465	4465	4465	4465	0
227	20241015	160800	73800845	4465	4465	4465	4465	0
228	20241015	160700	73800845	4465	4465	4465	4465	0
229	20241015	160600	73800845	4465	4465	4465	4465	0
230	20241015	160500	73800845	4465	4465	4465	4465	0
231	20241015	160400	73800845	4465	4465	4465	4465	0
232	20241015	160300	73800845	4465	4465	4465	4465	0
233	20241015	160200	73800845	4465	4465	4465	4465	0
234	20241015	160100	73800845	4465	4465	4465	4465	0
235	20241015	160000	73800845	4465	4465	4465	4465	0
236	20241015	155900	73800845	4465	4465	4465	4465	0
237	20241015	155800	73800845	4465	4465	4465	4465	0
238	20241015	155700	73800845	4465	4465	4465	4465	0
239	20241015	155600	73800845	4465	4465	4465	4465	0
240	20241015	155500	73800845	4465	4465	4465	4465	0
241	20241015	155400	73800845	4465	4465	4465	4465	0
242	20241015	155300	73800845	4465	4465	4465	4465	205
243	20241015	155200	73800845	4465	4465	4465	4465	0
244	20241015	155100	73800845	4465	4465	4465	4465	0
245	20241015	155000	73800845	4465	4465	4465	4465	0
246	20241015	154900	73800845	4465	4465	4465	4465	0
247	20241015	154800	73800845	4465	4465	4465	4465	0
248	20241015	154700	73800845	4465	4465	4465	4465	0
249	20241015	154600	73800845	4465	4465	4465	4465	0
250	20241015	154500	73800845	4465	4465	4465	4465	0
251	20241015	154400	73800845	4465	4465	4465	4465	0
252	20241015	154300	73800845	4465	4465	4465	4465	0
253	20241015	154200	73800845	4465	4465	4465	4465	0
254	20241015	154100	73800845	4465	4465	4465	4465	0
255	20241015	154000	73800845	4465	4465	4465	4465	0
256	20241015	153900	73800845	4465	4465	4465	4465	0
257	20241015	153800	73800845	4465	4465	4465	4465	0
258	20241015	153700	73800845	4465	4465	4465	4465	0
259	20241015	153600	73800845	4465	4465	4465	4465	0
260	20241015	153500	73800845	4465	4465	4465	4465	0
261	20241015	153400	73800845	4465	4465	4465	4465	0
262	20241015	153300	73800845	4465	4465	4465	4465	0
263	20241015	153200	73800845	4465	4465	4465	4465	0
264	20241015	153100	73800845	4465	4465	4465	4465	0
265	20241015	153000	73800845	4465	4465	4465	4465	205
266	20241015	152900	72885520	4460	4460	4460	4460	0
267	20241015	152800	72885520	4460	4460	4460	4460	0
268	20241015	152700	72885520	4460	4460	4460	4460	0
269	20241015	152600	72885520	4460	4460	4460	4460	0
270	20241015	152500	72885520	4460	4460	4460	4460	0
271	20241015	152400	72885520	4460	4460	4460	4460	0
272	20241015	152300	72885520	4460	4460	4460	4460	0
273	20241015	152200	72885520	4460	4460	4460	4460	0
274	20241015	152100	72885520	4460	4460	4460	4460	0
275	20241015	152000	72885520	4460	4460	4460	4460	0
276	20241015	151900	72885520	4460	4460	4460	4460	0
277	20241015	151800	72885520	4460	4460	4460	4460	1
278	20241015	151700	72881060	4465	4465	4465	4465	18
279	20241015	151600	72800690	4460	4460	4460	4460	10
280	20241015	151500	72756090	4460	4460	4460	4460	50
281	20241015	151400	72533090	4460	4460	4460	4460	0
282	20241015	151300	72533090	4460	4460	4460	4460	0
283	20241015	151200	72533090	4460	4460	4460	4460	87
284	20241015	151100	72145070	4460	4460	4460	4460	0
285	20241015	151000	72145070	4460	4460	4460	4460	0
286	20241015	150900	72145070	4460	4460	4460	4460	0
287	20241015	150800	72145070	4460	4460	4460	4460	0
288	20241015	150700	72145070	4460	4460	4460	4460	28
289	20241015	150600	72020190	4460	4460	4460	4460	0
290	20241015	150500	72020190	4460	4460	4460	4460	0
291	20241015	150400	72020190	4460	4460	4460	4460	24
292	20241015	150300	71913150	4465	4465	4465	4465	0
293	20241015	150200	71913150	4465	4465	4465	4465	1
294	20241015	150100	71908685	4465	4470	4470	4465	12
295	20241015	150000	71855080	4470	4470	4470	4470	0
296	20241015	145900	71855080	4470	4470	4470	4470	10
297	20241015	145800	71810380	4470	4470	4470	4470	20
298	20241015	145700	71720980	4465	4465	4465	4465	0
299	20241015	145600	71720980	4465	4465	4465	4465	0
300	20241015	145500	71720980	4465	4465	4465	4465	0
301	20241015	145400	71720980	4465	4465	4465	4465	0
302	20241015	145300	71720980	4465	4465	4465	4465	0
303	20241015	145200	71720980	4465	4465	4465	4465	0
304	20241015	145100	71720980	4465	4465	4465	4465	0
305	20241015	145000	71720980	4465	4465	4465	4465	0
306	20241015	144900	71720980	4465	4465	4465	4465	0
307	20241015	144800	71720980	4465	4465	4465	4465	0
308	20241015	144700	71720980	4465	4465	4465	4465	0
309	20241015	144600	71720980	4465	4465	4465	4465	40
310	20241015	144500	71542380	4465	4465	4465	4465	0
311	20241015	144400	71542380	4465	4465	4465	4465	0
312	20241015	144300	71542380	4465	4465	4465	4465	0
313	20241015	144200	71542380	4465	4465	4465	4465	52
314	20241015	144100	71310200	4470	4470	4470	4470	0
315	20241015	144000	71310200	4470	4470	4470	4470	0
316	20241015	143900	71310200	4470	4470	4470	4470	0
317	20241015	143800	71310200	4470	4470	4470	4470	0
318	20241015	143700	71310200	4470	4470	4470	4470	0
319	20241015	143600	71310200	4470	4470	4470	4470	0
320	20241015	143500	71310200	4470	4465	4470	4465	200
321	20241015	143400	70416210	4470	4470	4470	4470	0
322	20241015	143300	70416210	4470	4470	4470	4470	0
323	20241015	143200	70416210	4470	4470	4470	4470	0
324	20241015	143100	70416210	4470	4470	4470	4470	0
325	20241015	143000	70416210	4470	4470	4470	4470	0
326	20241015	142900	70416210	4470	4470	4470	4470	0
327	20241015	142800	70416210	4470	4470	4470	4470	0
328	20241015	142700	70416210	4470	4470	4470	4470	0
329	20241015	142600	70416210	4470	4470	4470	4470	0
330	20241015	142500	70416210	4470	4470	4470	4470	0
331	20241015	142400	70416210	4470	4470	4470	4470	0
332	20241015	142300	70416210	4470	4470	4470	4470	0
333	20241015	142200	70416210	4470	4470	4470	4470	0
334	20241015	142100	70416210	4470	4470	4470	4470	0
335	20241015	142000	70416210	4470	4470	4470	4470	1
336	20241015	141900	70411740	4470	4470	4470	4470	0
337	20241015	141800	70411740	4470	4470	4470	4470	0
338	20241015	141700	70411740	4470	4470	4470	4470	0
339	20241015	141600	70411740	4470	4470	4470	4470	0
340	20241015	141500	70411740	4470	4470	4470	4470	71
341	20241015	141400	70094370	4450	4450	4450	4450	0
342	20241015	141300	70094370	4450	4450	4450	4450	0
343	20241015	141200	70094370	4450	4450	4450	4450	0
344	20241015	141100	70094370	4450	4450	4450	4450	0
345	20241015	141000	70094370	4450	4450	4450	4450	0
346	20241015	140900	70094370	4450	4450	4450	4450	0
347	20241015	140800	70094370	4450	4450	4450	4450	0
348	20241015	140700	70094370	4450	4450	4450	4450	0
349	20241015	140600	70094370	4450	4450	4450	4450	0
350	20241015	140500	70094370	4450	4450	4450	4450	0
351	20241015	140400	70094370	4450	4450	4450	4450	0
352	20241015	140300	70094370	4450	4450	4450	4450	0
353	20241015	140200	70094370	4450	4450	4450	4450	0
354	20241015	140100	70094370	4450	4450	4450	4450	0
355	20241015	140000	70094370	4450	4450	4450	4450	0
356	20241015	135900	70094370	4450	4450	4450	4450	0
357	20241015	135800	70094370	4450	4450	4450	4450	0
358	20241015	135700	70094370	4450	4450	4450	4450	0
359	20241015	135600	70094370	4450	4450	4450	4450	0
360	20241015	135500	70094370	4450	4450	4450	4450	0
361	20241015	135400	70094370	4450	4450	4450	4450	0
362	20241015	135300	70094370	4450	4450	4450	4450	0
363	20241015	135200	70094370	4450	4450	4450	4450	0
364	20241015	135100	70094370	4450	4450	4450	4450	0
365	20241015	135000	70094370	4450	4450	4450	4450	0
366	20241015	134900	70094370	4450	4465	4465	4450	413
367	20241015	134800	68252830	4470	4470	4470	4470	0
368	20241015	134700	68252830	4470	4470	4470	4470	0
369	20241015	134600	68252830	4470	4470	4470	4470	0
370	20241015	134500	68252830	4470	4470	4470	4470	0
371	20241015	134400	68252830	4470	4470	4470	4470	0
372	20241015	134300	68252830	4470	4470	4470	4470	0
373	20241015	134200	68252830	4470	4470	4470	4470	0
374	20241015	134100	68252830	4470	4470	4470	4470	0
375	20241015	134000	68252830	4470	4470	4470	4470	0
376	20241015	133900	68252830	4470	4470	4470	4470	0
377	20241015	133800	68252830	4470	4470	4470	4470	0
378	20241015	133700	68252830	4470	4470	4470	4470	0
379	20241015	133600	68252830	4470	4470	4470	4470	4
380	20241015	133500	68234950	4475	4475	4475	4475	90
381	20241015	133400	67832200	4475	4475	4475	4475	0
382	20241015	133300	67832200	4475	4475	4475	4475	0
383	20241015	133200	67832200	4475	4475	4475	4475	0
384	20241015	133100	67832200	4475	4475	4475	4475	50
385	20241015	133000	67608450	4475	4465	4475	4465	8
386	20241015	132900	67572720	4470	4470	4470	4470	0
387	20241015	132800	67572720	4470	4470	4470	4470	0
388	20241015	132700	67572720	4470	4470	4470	4470	9
389	20241015	132600	67532490	4470	4470	4470	4470	0
390	20241015	132500	67532490	4470	4470	4470	4470	0
391	20241015	132400	67532490	4470	4470	4470	4470	0
392	20241015	132300	67532490	4470	4470	4470	4470	75
393	20241015	132200	67197240	4470	4470	4470	4470	0
394	20241015	132100	67197240	4470	4470	4470	4470	9
395	20241015	132000	67157010	4470	4470	4470	4470	0
396	20241015	131900	67157010	4470	4470	4470	4470	0
397	20241015	131800	67157010	4470	4470	4470	4470	3
398	20241015	131700	67143600	4470	4470	4470	4470	0
399	20241015	131600	67143600	4470	4470	4470	4470	0
400	20241015	131500	67143600	4470	4470	4470	4470	0
401	20241015	131400	67143600	4470	4470	4470	4470	0
402	20241015	131300	67143600	4470	4470	4470	4470	0
403	20241015	131200	67143600	4470	4470	4470	4470	0
404	20241015	131100	67143600	4470	4470	4470	4470	0
405	20241015	131000	67143600	4470	4470	4470	4470	0
406	20241015	130900	67143600	4470	4470	4470	4470	5
407	20241015	130800	67121250	4470	4470	4470	4470	0
408	20241015	130700	67121250	4470	4470	4470	4470	0
409	20241015	130600	67121250	4470	4470	4470	4470	0
410	20241015	130500	67121250	4470	4470	4470	4470	0
411	20241015	130400	67121250	4470	4470	4470	4470	0
412	20241015	130300	67121250	4470	4470	4470	4470	0
413	20241015	130200	67121250	4470	4470	4470	4470	0
414	20241015	130100	67121250	4470	4470	4470	4470	0
415	20241015	130000	67121250	4470	4470	4470	4470	0
416	20241015	125900	67121250	4470	4470	4470	4470	0
417	20241015	125800	67121250	4470	4470	4470	4470	0
418	20241015	125700	67121250	4470	4470	4470	4470	0
419	20241015	125600	67121250	4470	4470	4470	4470	0
420	20241015	125500	67121250	4470	4470	4470	4470	0
421	20241015	125400	67121250	4470	4470	4470	4470	0
422	20241015	125300	67121250	4470	4470	4470	4470	0
423	20241015	125200	67121250	4470	4470	4470	4470	0
424	20241015	125100	67121250	4470	4470	4470	4470	98
425	20241015	125000	66683190	4470	4470	4470	4470	9
426	20241015	124900	66642960	4470	4470	4470	4470	0
427	20241015	124800	66642960	4470	4470	4470	4470	5
428	20241015	124700	66620610	4470	4470	4470	4470	0
429	20241015	124600	66620610	4470	4470	4470	4470	1
430	20241015	124500	66616140	4450	4450	4450	4450	0
431	20241015	124400	66616140	4450	4470	4470	4450	199
432	20241015	124300	65728610	4455	4455	4455	4455	0
433	20241015	124200	65728610	4455	4455	4455	4455	0
434	20241015	124100	65728610	4455	4455	4455	4455	0
435	20241015	124000	65728610	4455	4455	4455	4455	0
436	20241015	123900	65728610	4455	4455	4455	4455	0
437	20241015	123800	65728610	4455	4455	4455	4455	0
438	20241015	123700	65728610	4455	4455	4455	4455	0
439	20241015	123600	65728610	4455	4455	4455	4455	0
440	20241015	123500	65728610	4455	4455	4455	4455	0
441	20241015	123400	65728610	4455	4455	4455	4455	0
442	20241015	123300	65728610	4455	4455	4455	4455	0
443	20241015	123200	65728610	4455	4455	4455	4455	0
444	20241015	123100	65728610	4455	4455	4455	4455	0
445	20241015	123000	65728610	4455	4465	4465	4455	1410
446	20241015	122900	59443015	4470	4470	4470	4470	0
447	20241015	122800	59443015	4470	4470	4470	4470	0
448	20241015	122700	59443015	4470	4470	4470	4470	0
449	20241015	122600	59443015	4470	4470	4470	4470	50
450	20241015	122500	59219515	4470	4470	4470	4470	14
451	20241015	122400	59156935	4470	4470	4470	4470	0
452	20241015	122300	59156935	4470	4470	4470	4470	0
453	20241015	122200	59156935	4470	4470	4470	4470	0
454	20241015	122100	59156935	4470	4470	4470	4470	0
455	20241015	122000	59156935	4470	4470	4470	4470	2
456	20241015	121900	59147995	4465	4465	4465	4465	78
457	20241015	121800	58799725	4470	4465	4470	4465	615
458	20241015	121700	56052285	4460	4460	4460	4460	0
459	20241015	121600	56052285	4460	4460	4460	4460	0
460	20241015	121500	56052285	4460	4460	4460	4460	0
461	20241015	121400	56052285	4460	4460	4460	4460	192
462	20241015	121300	55195965	4465	4465	4465	4465	0
463	20241015	121200	55195965	4465	4465	4465	4465	0
464	20241015	121100	55195965	4465	4465	4465	4465	0
465	20241015	121000	55195965	4465	4465	4465	4465	0
466	20241015	120900	55195965	4465	4465	4465	4465	0
467	20241015	120800	55195965	4465	4465	4465	4465	0
468	20241015	120700	55195965	4465	4465	4465	4465	0
469	20241015	120600	55195965	4465	4465	4465	4465	0
470	20241015	120500	55195965	4465	4465	4465	4465	0
471	20241015	120400	55195965	4465	4465	4465	4465	0
472	20241015	120300	55195965	4465	4460	4465	4460	436
473	20241015	120200	53251400	4460	4460	4460	4460	0
474	20241015	120100	53251400	4460	4460	4460	4460	0
475	20241015	120000	53251400	4460	4460	4460	4460	0
476	20241015	115900	53251400	4460	4460	4460	4460	0
477	20241015	115800	53251400	4460	4460	4460	4460	0
478	20241015	115700	53251400	4460	4460	4460	4460	4
479	20241015	115600	53233560	4455	4455	4455	4455	0
480	20241015	115500	53233560	4455	4455	4455	4455	1
481	20241015	115400	53229105	4450	4450	4450	4450	0
482	20241015	115300	53229105	4450	4450	4450	4450	0
483	20241015	115200	53229105	4450	4450	4450	4450	0
484	20241015	115100	53229105	4450	4450	4450	4450	0
485	20241015	115000	53229105	4450	4450	4450	4450	0
486	20241015	114900	53229105	4450	4450	4450	4450	0
487	20241015	114800	53229105	4450	4450	4450	4450	0
488	20241015	114700	53229105	4450	4450	4450	4450	0
489	20241015	114600	53229105	4450	4450	4450	4450	200
490	20241015	114500	52339105	4450	4450	4450	4450	0
491	20241015	114400	52339105	4450	4450	4450	4450	0
492	20241015	114300	52339105	4450	4450	4450	4450	0
493	20241015	114200	52339105	4450	4450	4450	4450	0
494	20241015	114100	52339105	4450	4450	4450	4450	0
495	20241015	114000	52339105	4450	4445	4450	4445	1210
496	20241015	113900	46957855	4445	4445	4445	4445	41
497	20241015	113800	46775610	4440	4440	4440	4440	0
498	20241015	113700	46775610	4440	4440	4440	4440	0
499	20241015	113600	46775610	4440	4440	4440	4440	0
500	20241015	113500	46775610	4440	4440	4440	4440	0
501	20241015	113400	46775610	4440	4440	4440	4440	0
502	20241015	113300	46775610	4440	4440	4440	4440	0
503	20241015	113200	46775610	4440	4440	4440	4440	0
504	20241015	113100	46775610	4440	4440	4440	4440	0
505	20241015	113000	46775610	4440	4440	4440	4440	0
506	20241015	112900	46775610	4440	4440	4440	4440	0
507	20241015	112800	46775610	4440	4440	4440	4440	0
508	20241015	112700	46775610	4440	4440	4440	4440	0
509	20241015	112600	46775610	4440	4440	4440	4440	0
510	20241015	112500	46775610	4440	4440	4440	4440	0
511	20241015	112400	46775610	4440	4440	4440	4440	0
512	20241015	112300	46775610	4440	4440	4440	4440	0
513	20241015	112200	46775610	4440	4440	4440	4440	20
514	20241015	112100	46686810	4440	4440	4440	4440	0
515	20241015	112000	46686810	4440	4440	4440	4440	0
516	20241015	111900	46686810	4440	4440	4440	4440	0
517	20241015	111800	46686810	4440	4440	4440	4440	0
518	20241015	111700	46686810	4440	4440	4440	4440	0
519	20241015	111600	46686810	4440	4440	4440	4440	2
520	20241015	111500	46677930	4440	4440	4440	4440	0
521	20241015	111400	46677930	4440	4440	4440	4440	2
522	20241015	111300	46669050	4440	4440	4440	4440	0
523	20241015	111200	46669050	4440	4440	4440	4440	0
524	20241015	111100	46669050	4440	4440	4440	4440	0
525	20241015	111000	46669050	4440	4440	4440	4440	10
526	20241015	110900	46624650	4440	4440	4440	4440	0
527	20241015	110800	46624650	4440	4440	4440	4440	0
528	20241015	110700	46624650	4440	4440	4440	4440	0
529	20241015	110600	46624650	4440	4440	4440	4440	0
530	20241015	110500	46624650	4440	4440	4440	4440	0
531	20241015	110400	46624650	4440	4440	4440	4440	0
532	20241015	110300	46624650	4440	4440	4440	4440	145
533	20241015	110200	45980850	4440	4440	4440	4440	10
534	20241015	110100	45936450	4430	4430	4430	4430	26
535	20241015	110000	45821270	4420	4420	4420	4420	0
536	20241015	105900	45821270	4420	4420	4420	4420	0
537	20241015	105800	45821270	4420	4420	4420	4420	0
538	20241015	105700	45821270	4420	4420	4420	4420	0
539	20241015	105600	45821270	4420	4420	4420	4420	0
540	20241015	105500	45821270	4420	4420	4420	4420	1
541	20241015	105400	45816850	4430	4430	4430	4430	0
542	20241015	105300	45816850	4430	4430	4430	4430	1
543	20241015	105200	45812420	4430	4430	4430	4430	0
544	20241015	105100	45812420	4430	4430	4430	4430	0
545	20241015	105000	45812420	4430	4430	4430	4430	0
546	20241015	104900	45812420	4430	4430	4430	4430	0
547	20241015	104800	45812420	4430	4430	4430	4430	0
548	20241015	104700	45812420	4430	4430	4430	4430	3
549	20241015	104600	45799130	4430	4430	4430	4430	0
550	20241015	104500	45799130	4430	4430	4430	4430	0
551	20241015	104400	45799130	4430	4430	4430	4430	0
552	20241015	104300	45799130	4430	4430	4430	4430	0
553	20241015	104200	45799130	4430	4430	4430	4430	0
554	20241015	104100	45799130	4430	4430	4430	4430	0
555	20241015	104000	45799130	4430	4430	4430	4430	2
556	20241015	103900	45790270	4440	4440	4440	4440	0
557	20241015	103800	45790270	4440	4440	4440	4440	0
558	20241015	103700	45790270	4440	4440	4440	4440	0
559	20241015	103600	45790270	4440	4440	4440	4440	1
560	20241015	103500	45785830	4405	4405	4405	4405	0
561	20241015	103400	45785830	4405	4405	4405	4405	20
562	20241015	103300	45697730	4440	4440	4440	4440	0
563	20241015	103200	45697730	4440	4440	4440	4440	0
564	20241015	103100	45697730	4440	4440	4440	4440	0
565	20241015	103000	45697730	4440	4440	4440	4440	0
566	20241015	102900	45697730	4440	4440	4440	4440	0
567	20241015	102800	45697730	4440	4440	4440	4440	0
568	20241015	102700	45697730	4440	4440	4440	4440	1
569	20241015	102600	45693290	4395	4395	4395	4395	0
570	20241015	102500	45693290	4395	4395	4395	4395	0
571	20241015	102400	45693290	4395	4395	4395	4395	0
572	20241015	102300	45693290	4395	4400	4400	4395	400
573	20241015	102200	43934005	4400	4400	4400	4400	0
574	20241015	102100	43934005	4400	4400	4400	4400	0
575	20241015	102000	43934005	4400	4400	4400	4400	0
576	20241015	101900	43934005	4400	4400	4400	4400	0
577	20241015	101800	43934005	4400	4400	4400	4400	0
578	20241015	101700	43934005	4400	4400	4400	4400	0
579	20241015	101600	43934005	4400	4445	4445	4400	1002
580	20241015	101500	39524920	4440	4440	4440	4440	0
581	20241015	101400	39524920	4440	4440	4440	4440	0
582	20241015	101300	39524920	4440	4440	4440	4440	0
583	20241015	101200	39524920	4440	4440	4440	4440	0
584	20241015	101100	39524920	4440	4440	4440	4440	50
585	20241015	101000	39302920	4440	4440	4440	4440	0
586	20241015	100900	39302920	4440	4440	4440	4440	0
587	20241015	100800	39302920	4440	4440	4440	4440	0
588	20241015	100700	39302920	4440	4440	4440	4440	0
589	20241015	100600	39302920	4440	4440	4440	4440	0
590	20241015	100500	39302920	4440	4440	4440	4440	1
591	20241015	100400	39298480	4440	4440	4440	4440	1
592	20241015	100300	39294040	4440	4440	4440	4440	0
593	20241015	100200	39294040	4440	4440	4440	4440	1
594	20241015	100100	39289600	4405	4405	4405	4405	0
595	20241015	100000	39289600	4405	4405	4405	4405	0
596	20241015	095900	39289600	4405	4405	4405	4405	0
597	20241015	095800	39289600	4405	4405	4405	4405	0
598	20241015	095700	39289600	4405	4405	4405	4405	0
599	20241015	095600	39289600	4405	4405	4405	4405	0
600	20241015	095500	39289600	4405	4405	4405	4405	0
601	20241015	095400	39289600	4405	4405	4405	4405	2093
602	20241015	095300	30069935	4405	4405	4405	4405	0
603	20241015	095200	30069935	4405	4405	4405	4405	170
604	20241015	095100	29321085	4405	4405	4405	4405	0
605	20241015	095000	29321085	4405	4405	4405	4405	0
606	20241015	094900	29321085	4405	4405	4405	4405	2
607	20241015	094800	29312275	4405	4405	4405	4405	0
608	20241015	094700	29312275	4405	4410	4410	4405	2534
609	20241015	094600	18148850	4410	4420	4420	4410	202
610	20241015	094500	17256865	4425	4430	4430	4425	34
611	20241015	094400	17106355	4435	4440	4440	4435	2201
612	20241015	094300	7339435	4445	4445	4445	4445	0
613	20241015	094200	7339435	4445	4445	4445	4445	0
614	20241015	094100	7339435	4445	4460	4460	4445	1308
615	20241015	094000	1524375	4460	4460	4460	4460	2
616	20241015	093900	1515455	4460	4460	4460	4460	0
617	20241015	093800	1515455	4460	4460	4460	4460	1
618	20241015	093700	1510995	4450	4450	4450	4450	0
619	20241015	093600	1510995	4450	4450	4450	4450	18
620	20241015	093500	1430895	4450	4450	4450	4450	15
621	20241015	093400	1364145	4450	4450	4450	4450	31
622	20241015	093300	1226195	4460	4460	4460	4460	1
623	20241015	093200	1221735	4450	4450	4450	4450	0
624	20241015	093100	1221735	4450	4450	4450	4450	1
625	20241015	093000	1217285	4450	4450	4450	4450	0
626	20241015	092900	1217285	4450	4450	4450	4450	0
627	20241015	092800	1217285	4450	4450	4450	4450	0
628	20241015	092700	1217285	4450	4450	4450	4450	0
629	20241015	092600	1217285	4450	4450	4450	4450	0
630	20241015	092500	1217285	4450	4450	4450	4450	29
631	20241015	092400	1088235	4455	4455	4455	4455	1
632	20241015	092300	1083780	4460	4460	4460	4460	0
633	20241015	092200	1083780	4460	4460	4460	4460	10
634	20241015	092100	1039180	4460	4460	4460	4460	0
635	20241015	092000	1039180	4460	4460	4460	4460	5
636	20241015	091900	1016880	4460	4460	4460	4460	0
637	20241015	091800	1016880	4460	4460	4460	4460	1
638	20241015	091700	1012420	4460	4460	4460	4460	0
639	20241015	091600	1012420	4460	4460	4460	4460	0
640	20241015	091500	1012420	4460	4460	4460	4460	0
641	20241015	091400	1012420	4460	4460	4460	4460	0
642	20241015	091300	1012420	4460	4460	4460	4460	0
643	20241015	091200	1012420	4460	4460	4460	4460	0
644	20241015	091100	1012420	4460	4460	4460	4460	0
645	20241015	091000	1012420	4460	4460	4460	4460	100
646	20241015	090900	566420	4460	4460	4460	4460	0
647	20241015	090800	566420	4460	4460	4460	4460	0
648	20241015	090700	566420	4460	4460	4460	4460	5
649	20241015	090600	544120	4460	4460	4460	4460	0
650	20241015	090500	544120	4460	4460	4460	4460	0
651	20241015	090400	544120	4460	4460	4460	4460	0
652	20241015	090300	544120	4460	4460	4460	4460	0
653	20241015	090200	544120	4460	4460	4460	4460	112
654	20241015	090100	44600	4460	4460	4460	4460	0
655	20241015	090000	44600	4460	4460	4460	4460	10