KissMeData/059100/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194100	47430960	4635	4635	4635	4635	233
3	20241014	194000	47430960	4635	4635	4635	4635	0
4	20241014	193900	47430960	4635	4635	4635	4635	0
5	20241014	193800	47430960	4635	4635	4635	4635	0
6	20241014	193700	47430960	4635	4635	4635	4635	0
7	20241014	193600	47430960	4635	4635	4635	4635	0
8	20241014	193500	47430960	4635	4635	4635	4635	0
9	20241014	193400	47430960	4635	4635	4635	4635	0
10	20241014	193300	47430960	4635	4635	4635	4635	0
11	20241014	193200	47430960	4635	4635	4635	4635	0
12	20241014	193100	47430960	4635	4635	4635	4635	0
13	20241014	193000	47430960	4635	4635	4635	4635	0
14	20241014	192900	47430960	4635	4635	4635	4635	0
15	20241014	192800	47430960	4635	4635	4635	4635	0
16	20241014	192700	47430960	4635	4635	4635	4635	0
17	20241014	192600	47430960	4635	4635	4635	4635	0
18	20241014	192500	47430960	4635	4635	4635	4635	0
19	20241014	192400	47430960	4635	4635	4635	4635	0
20	20241014	192300	47430960	4635	4635	4635	4635	0
21	20241014	192200	47430960	4635	4635	4635	4635	0
22	20241014	192100	47430960	4635	4635	4635	4635	0
23	20241014	192000	47430960	4635	4635	4635	4635	0
24	20241014	191900	47430960	4635	4635	4635	4635	0
25	20241014	191800	47430960	4635	4635	4635	4635	0
26	20241014	191700	47430960	4635	4635	4635	4635	0
27	20241014	191600	47430960	4635	4635	4635	4635	0
28	20241014	191500	47430960	4635	4635	4635	4635	0
29	20241014	191400	47430960	4635	4635	4635	4635	0
30	20241014	191300	47430960	4635	4635	4635	4635	0
31	20241014	191200	47430960	4635	4635	4635	4635	0
32	20241014	191100	47430960	4635	4635	4635	4635	233
33	20241014	191000	47430960	4635	4635	4635	4635	0
34	20241014	190900	47430960	4635	4635	4635	4635	0
35	20241014	190800	47430960	4635	4635	4635	4635	0
36	20241014	190700	47430960	4635	4635	4635	4635	0
37	20241014	190600	47430960	4635	4635	4635	4635	0
38	20241014	190500	47430960	4635	4635	4635	4635	0
39	20241014	190400	47430960	4635	4635	4635	4635	0
40	20241014	190300	47430960	4635	4635	4635	4635	0
41	20241014	190200	47430960	4635	4635	4635	4635	0
42	20241014	190100	47430960	4635	4635	4635	4635	0
43	20241014	190000	47430960	4635	4635	4635	4635	0
44	20241014	185900	47430960	4635	4635	4635	4635	0
45	20241014	185800	47430960	4635	4635	4635	4635	0
46	20241014	185700	47430960	4635	4635	4635	4635	0
47	20241014	185600	47430960	4635	4635	4635	4635	0
48	20241014	185500	47430960	4635	4635	4635	4635	0
49	20241014	185400	47430960	4635	4635	4635	4635	0
50	20241014	185300	47430960	4635	4635	4635	4635	0
51	20241014	185200	47430960	4635	4635	4635	4635	0
52	20241014	185100	47430960	4635	4635	4635	4635	0
53	20241014	185000	47430960	4635	4635	4635	4635	0
54	20241014	184900	47430960	4635	4635	4635	4635	0
55	20241014	184800	47430960	4635	4635	4635	4635	0
56	20241014	184700	47430960	4635	4635	4635	4635	0
57	20241014	184600	47430960	4635	4635	4635	4635	0
58	20241014	184500	47430960	4635	4635	4635	4635	0
59	20241014	184400	47430960	4635	4635	4635	4635	0
60	20241014	184300	47430960	4635	4635	4635	4635	0
61	20241014	184200	47430960	4635	4635	4635	4635	0
62	20241014	184100	47430960	4635	4635	4635	4635	233
63	20241014	184000	47430960	4635	4635	4635	4635	0
64	20241014	183900	47430960	4635	4635	4635	4635	0
65	20241014	183800	47430960	4635	4635	4635	4635	0
66	20241014	183700	47430960	4635	4635	4635	4635	0
67	20241014	183600	47430960	4635	4635	4635	4635	0
68	20241014	183500	47430960	4635	4635	4635	4635	0
69	20241014	183400	47430960	4635	4635	4635	4635	0
70	20241014	183300	47430960	4635	4635	4635	4635	0
71	20241014	183200	47430960	4635	4635	4635	4635	0
72	20241014	183100	47430960	4635	4635	4635	4635	0
73	20241014	183000	47430960	4635	4635	4635	4635	0
74	20241014	182900	47430960	4635	4635	4635	4635	0
75	20241014	182800	47430960	4635	4635	4635	4635	0
76	20241014	182700	47430960	4635	4635	4635	4635	0
77	20241014	182600	47430960	4635	4635	4635	4635	0
78	20241014	182500	47430960	4635	4635	4635	4635	0
79	20241014	182400	47430960	4635	4635	4635	4635	0
80	20241014	182300	47430960	4635	4635	4635	4635	0
81	20241014	182200	47430960	4635	4635	4635	4635	0
82	20241014	182100	47430960	4635	4635	4635	4635	0
83	20241014	182000	47430960	4635	4635	4635	4635	0
84	20241014	181900	47430960	4635	4635	4635	4635	0
85	20241014	181800	47430960	4635	4635	4635	4635	0
86	20241014	181700	47430960	4635	4635	4635	4635	0
87	20241014	181600	47430960	4635	4635	4635	4635	0
88	20241014	181500	47430960	4635	4635	4635	4635	0
89	20241014	181400	47430960	4635	4635	4635	4635	0
90	20241014	181300	47430960	4635	4635	4635	4635	0
91	20241014	181200	47430960	4635	4635	4635	4635	0
92	20241014	181100	47430960	4635	4635	4635	4635	233
93	20241014	181000	47430960	4635	4635	4635	4635	0
94	20241014	180900	47430960	4635	4635	4635	4635	0
95	20241014	180800	47430960	4635	4635	4635	4635	0
96	20241014	180700	47430960	4635	4635	4635	4635	0
97	20241014	180600	47430960	4635	4635	4635	4635	0
98	20241014	180500	47430960	4635	4635	4635	4635	0
99	20241014	180400	47430960	4635	4635	4635	4635	0
100	20241014	180300	47430960	4635	4635	4635	4635	0
101	20241014	180200	47430960	4635	4635	4635	4635	0
102	20241014	180100	47430960	4635	4635	4635	4635	0
103	20241014	180000	47430960	4635	4635	4635	4635	0
104	20241014	175900	47430960	4635	4635	4635	4635	0
105	20241014	175800	47430960	4635	4635	4635	4635	0
106	20241014	175700	47430960	4635	4635	4635	4635	0
107	20241014	175600	47430960	4635	4635	4635	4635	0
108	20241014	175500	47430960	4635	4635	4635	4635	0
109	20241014	175400	47430960	4635	4635	4635	4635	0
110	20241014	175300	47430960	4635	4635	4635	4635	0
111	20241014	175200	47430960	4635	4635	4635	4635	0
112	20241014	175100	47430960	4635	4635	4635	4635	0
113	20241014	175000	47430960	4635	4635	4635	4635	0
114	20241014	174900	47430960	4635	4635	4635	4635	0
115	20241014	174800	47430960	4635	4635	4635	4635	0
116	20241014	174700	47430960	4635	4635	4635	4635	0
117	20241014	174600	47430960	4635	4635	4635	4635	0
118	20241014	174500	47430960	4635	4635	4635	4635	0
119	20241014	174400	47430960	4635	4635	4635	4635	0
120	20241014	174300	47430960	4635	4635	4635	4635	0
121	20241014	174200	47430960	4635	4635	4635	4635	0
122	20241014	174100	47430960	4635	4635	4635	4635	233
123	20241014	174000	47430960	4635	4635	4635	4635	0
124	20241014	173900	47430960	4635	4635	4635	4635	0
125	20241014	173800	47430960	4635	4635	4635	4635	0
126	20241014	173700	47430960	4635	4635	4635	4635	0
127	20241014	173600	47430960	4635	4635	4635	4635	0
128	20241014	173500	47430960	4635	4635	4635	4635	0
129	20241014	173400	47430960	4635	4635	4635	4635	0
130	20241014	173300	47430960	4635	4635	4635	4635	0
131	20241014	173200	47430960	4635	4635	4635	4635	0
132	20241014	173100	47430960	4635	4635	4635	4635	0
133	20241014	173000	47430960	4635	4635	4635	4635	0
134	20241014	172900	47430960	4635	4635	4635	4635	0
135	20241014	172800	47430960	4635	4635	4635	4635	0
136	20241014	172700	47430960	4635	4635	4635	4635	0
137	20241014	172600	47430960	4635	4635	4635	4635	0
138	20241014	172500	47430960	4635	4635	4635	4635	0
139	20241014	172400	47430960	4635	4635	4635	4635	0
140	20241014	172300	47430960	4635	4635	4635	4635	0
141	20241014	172200	47430960	4635	4635	4635	4635	0
142	20241014	172100	47430960	4635	4635	4635	4635	0
143	20241014	172000	47430960	4635	4635	4635	4635	0
144	20241014	171900	47430960	4635	4635	4635	4635	0
145	20241014	171800	47430960	4635	4635	4635	4635	0
146	20241014	171700	47430960	4635	4635	4635	4635	0
147	20241014	171600	47430960	4635	4635	4635	4635	0
148	20241014	171500	47430960	4635	4635	4635	4635	0
149	20241014	171400	47430960	4635	4635	4635	4635	0
150	20241014	171300	47430960	4635	4635	4635	4635	0
151	20241014	171200	47430960	4635	4635	4635	4635	0
152	20241014	171100	47430960	4635	4635	4635	4635	233
153	20241014	171000	47430960	4635	4635	4635	4635	0
154	20241014	170900	47430960	4635	4635	4635	4635	0
155	20241014	170800	47430960	4635	4635	4635	4635	0
156	20241014	170700	47430960	4635	4635	4635	4635	0
157	20241014	170600	47430960	4635	4635	4635	4635	0
158	20241014	170500	47430960	4635	4635	4635	4635	0
159	20241014	170400	47430960	4635	4635	4635	4635	0
160	20241014	170300	47430960	4635	4635	4635	4635	0
161	20241014	170200	47430960	4635	4635	4635	4635	0
162	20241014	170100	47430960	4635	4635	4635	4635	0
163	20241014	170000	47430960	4635	4635	4635	4635	0
164	20241014	165900	47430960	4635	4635	4635	4635	0
165	20241014	165800	47430960	4635	4635	4635	4635	0
166	20241014	165700	47430960	4635	4635	4635	4635	0
167	20241014	165600	47430960	4635	4635	4635	4635	0
168	20241014	165500	47430960	4635	4635	4635	4635	0
169	20241014	165400	47430960	4635	4635	4635	4635	0
170	20241014	165300	47430960	4635	4635	4635	4635	0
171	20241014	165200	47430960	4635	4635	4635	4635	0
172	20241014	165100	47430960	4635	4635	4635	4635	0
173	20241014	165000	47430960	4635	4635	4635	4635	0
174	20241014	164900	47430960	4635	4635	4635	4635	0
175	20241014	164800	47430960	4635	4635	4635	4635	0
176	20241014	164700	47430960	4635	4635	4635	4635	0
177	20241014	164600	47430960	4635	4635	4635	4635	0
178	20241014	164500	47430960	4635	4635	4635	4635	0
179	20241014	164400	47430960	4635	4635	4635	4635	0
180	20241014	164300	47430960	4635	4635	4635	4635	0
181	20241014	164200	47430960	4635	4635	4635	4635	0
182	20241014	164100	47430960	4635	4635	4635	4635	233
183	20241014	164000	47430960	4635	4635	4635	4635	0
184	20241014	163900	47430960	4635	4635	4635	4635	0
185	20241014	163800	47430960	4635	4635	4635	4635	0
186	20241014	163700	47430960	4635	4635	4635	4635	0
187	20241014	163600	47430960	4635	4635	4635	4635	0
188	20241014	163500	47430960	4635	4635	4635	4635	0
189	20241014	163400	47430960	4635	4635	4635	4635	0
190	20241014	163300	47430960	4635	4635	4635	4635	0
191	20241014	163200	47430960	4635	4635	4635	4635	0
192	20241014	163100	47430960	4635	4635	4635	4635	0
193	20241014	163000	47430960	4635	4635	4635	4635	0
194	20241014	162900	47430960	4635	4635	4635	4635	0
195	20241014	162800	47430960	4635	4635	4635	4635	0
196	20241014	162700	47430960	4635	4635	4635	4635	0
197	20241014	162600	47430960	4635	4635	4635	4635	0
198	20241014	162500	47430960	4635	4635	4635	4635	0
199	20241014	162400	47430960	4635	4635	4635	4635	0
200	20241014	162300	47430960	4635	4635	4635	4635	0
201	20241014	162200	47430960	4635	4635	4635	4635	0
202	20241014	162100	47430960	4635	4635	4635	4635	0
203	20241014	162000	47430960	4635	4635	4635	4635	0
204	20241014	161900	47430960	4635	4635	4635	4635	0
205	20241014	161800	47430960	4635	4635	4635	4635	0
206	20241014	161700	47430960	4635	4635	4635	4635	0
207	20241014	161600	47430960	4635	4635	4635	4635	0
208	20241014	161500	47430960	4635	4635	4635	4635	0
209	20241014	161400	47430960	4635	4635	4635	4635	0
210	20241014	161300	47430960	4635	4635	4635	4635	0
211	20241014	161200	47430960	4635	4635	4635	4635	0
212	20241014	161100	47430960	4635	4635	4635	4635	233
213	20241014	161000	47430960	4635	4635	4635	4635	0
214	20241014	160900	47430960	4635	4635	4635	4635	0
215	20241014	160800	47430960	4635	4635	4635	4635	0
216	20241014	160700	47430960	4635	4635	4635	4635	0
217	20241014	160600	47430960	4635	4635	4635	4635	0
218	20241014	160500	47430960	4635	4635	4635	4635	0
219	20241014	160400	47430960	4635	4635	4635	4635	0
220	20241014	160300	47430960	4635	4635	4635	4635	0
221	20241014	160200	47430960	4635	4635	4635	4635	0
222	20241014	160100	47430960	4635	4635	4635	4635	0
223	20241014	160000	47430960	4635	4635	4635	4635	0
224	20241014	155900	47430960	4635	4635	4635	4635	0
225	20241014	155800	47430960	4635	4635	4635	4635	0
226	20241014	155700	47430960	4635	4635	4635	4635	0
227	20241014	155600	47430960	4635	4635	4635	4635	0
228	20241014	155500	47430960	4635	4635	4635	4635	0
229	20241014	155400	47430960	4635	4635	4635	4635	0
230	20241014	155300	47430960	4635	4635	4635	4635	0
231	20241014	155200	47430960	4635	4635	4635	4635	0
232	20241014	155100	47430960	4635	4635	4635	4635	0
233	20241014	155000	47430960	4635	4635	4635	4635	0
234	20241014	154900	47430960	4635	4635	4635	4635	0
235	20241014	154800	47430960	4635	4635	4635	4635	0
236	20241014	154700	47430960	4635	4635	4635	4635	0
237	20241014	154600	47430960	4635	4635	4635	4635	0
238	20241014	154500	47430960	4635	4635	4635	4635	0
239	20241014	154400	47430960	4635	4635	4635	4635	0
240	20241014	154300	47430960	4635	4635	4635	4635	0
241	20241014	154200	47430960	4635	4635	4635	4635	0
242	20241014	154100	47430960	4635	4635	4635	4635	233
243	20241014	154000	47430960	4635	4635	4635	4635	0
244	20241014	153900	47430960	4635	4635	4635	4635	0
245	20241014	153800	47430960	4635	4635	4635	4635	0
246	20241014	153700	47430960	4635	4635	4635	4635	0
247	20241014	153600	47430960	4635	4635	4635	4635	0
248	20241014	153500	47430960	4635	4635	4635	4635	0
249	20241014	153400	47430960	4635	4635	4635	4635	0
250	20241014	153300	47430960	4635	4635	4635	4635	0
251	20241014	153200	47430960	4635	4635	4635	4635	0
252	20241014	153100	47430960	4635	4635	4635	4635	0
253	20241014	153000	47430960	4635	4635	4635	4635	233
254	20241014	152900	46351005	4635	4635	4635	4635	0
255	20241014	152800	46351005	4635	4635	4635	4635	0
256	20241014	152700	46351005	4635	4635	4635	4635	0
257	20241014	152600	46351005	4635	4635	4635	4635	0
258	20241014	152500	46351005	4635	4635	4635	4635	0
259	20241014	152400	46351005	4635	4635	4635	4635	0
260	20241014	152300	46351005	4635	4635	4635	4635	0
261	20241014	152200	46351005	4635	4635	4635	4635	0
262	20241014	152100	46351005	4635	4635	4635	4635	0
263	20241014	152000	46351005	4635	4635	4635	4635	0
264	20241014	151900	46351005	4635	4635	4635	4635	0
265	20241014	151800	46351005	4635	4635	4635	4635	1
266	20241014	151700	46346370	4615	4615	4615	4615	9
267	20241014	151600	46304835	4620	4620	4620	4620	0
268	20241014	151500	46304835	4620	4620	4620	4620	0
269	20241014	151400	46304835	4620	4620	4620	4620	0
270	20241014	151300	46304835	4620	4620	4620	4620	0
271	20241014	151200	46304835	4620	4620	4620	4620	0
272	20241014	151100	46304835	4620	4620	4620	4620	100
273	20241014	151000	45842835	4635	4635	4635	4635	0
274	20241014	150900	45842835	4635	4635	4635	4635	0
275	20241014	150800	45842835	4635	4635	4635	4635	8
276	20241014	150700	45805755	4635	4635	4635	4635	0
277	20241014	150600	45805755	4635	4635	4635	4635	0
278	20241014	150500	45805755	4635	4635	4635	4635	0
279	20241014	150400	45805755	4635	4635	4635	4635	0
280	20241014	150300	45805755	4635	4635	4635	4635	0
281	20241014	150200	45805755	4635	4635	4635	4635	0
282	20241014	150100	45805755	4635	4635	4635	4635	0
283	20241014	150000	45805755	4635	4635	4635	4635	0
284	20241014	145900	45805755	4635	4635	4635	4635	0
285	20241014	145800	45805755	4635	4635	4635	4635	0
286	20241014	145700	45805755	4635	4635	4635	4635	0
287	20241014	145600	45805755	4635	4635	4635	4635	28
288	20241014	145500	45675975	4635	4635	4635	4635	0
289	20241014	145400	45675975	4635	4635	4635	4635	0
290	20241014	145300	45675975	4635	4635	4635	4635	0
291	20241014	145200	45675975	4635	4635	4635	4635	1
292	20241014	145100	45671340	4630	4630	4630	4630	0
293	20241014	145000	45671340	4630	4630	4630	4630	0
294	20241014	144900	45671340	4630	4640	4640	4630	124
295	20241014	144800	45097005	4640	4640	4640	4640	0
296	20241014	144700	45097005	4640	4640	4640	4640	0
297	20241014	144600	45097005	4640	4640	4640	4640	0
298	20241014	144500	45097005	4640	4645	4645	4640	70
299	20241014	144400	44772045	4650	4650	4650	4650	0
300	20241014	144300	44772045	4650	4650	4650	4650	30
301	20241014	144200	44632545	4645	4645	4645	4645	7
302	20241014	144100	44600030	4645	4645	4650	4645	394
303	20241014	144000	42768250	4640	4625	4640	4625	382
304	20241014	143900	40999305	4600	4600	4600	4600	0
305	20241014	143800	40999305	4600	4600	4600	4600	0
306	20241014	143700	40999305	4600	4600	4600	4600	0
307	20241014	143600	40999305	4600	4600	4600	4600	0
308	20241014	143500	40999305	4600	4600	4600	4600	0
309	20241014	143400	40999305	4600	4600	4600	4600	10
310	20241014	143300	40953305	4625	4625	4625	4625	0
311	20241014	143200	40953305	4625	4625	4625	4625	0
312	20241014	143100	40953305	4625	4620	4625	4620	113
313	20241014	143000	40430780	4620	4595	4620	4595	190
314	20241014	142900	39555675	4595	4595	4595	4595	0
315	20241014	142800	39555675	4595	4595	4595	4595	0
316	20241014	142700	39555675	4595	4595	4595	4595	0
317	20241014	142600	39555675	4595	4595	4595	4595	0
318	20241014	142500	39555675	4595	4595	4595	4595	0
319	20241014	142400	39555675	4595	4595	4595	4595	1
320	20241014	142300	39551080	4595	4595	4595	4595	29
321	20241014	142200	39417825	4580	4580	4580	4580	0
322	20241014	142100	39417825	4580	4580	4580	4580	0
323	20241014	142000	39417825	4580	4580	4580	4580	689
324	20241014	141900	36262205	4560	4560	4560	4560	0
325	20241014	141800	36262205	4560	4560	4560	4560	0
326	20241014	141700	36262205	4560	4560	4560	4560	0
327	20241014	141600	36262205	4560	4560	4560	4560	0
328	20241014	141500	36262205	4560	4560	4560	4560	0
329	20241014	141400	36262205	4560	4560	4560	4560	0
330	20241014	141300	36262205	4560	4560	4560	4560	0
331	20241014	141200	36262205	4560	4565	4565	4560	109
332	20241014	141100	35765020	4565	4570	4570	4565	227
333	20241014	141000	34728200	4570	4570	4570	4570	0
334	20241014	140900	34728200	4570	4570	4570	4570	117
335	20241014	140800	34193510	4570	4570	4570	4570	0
336	20241014	140700	34193510	4570	4575	4575	4570	109
337	20241014	140600	33694880	4595	4595	4595	4595	0
338	20241014	140500	33694880	4595	4595	4595	4595	0
339	20241014	140400	33694880	4595	4595	4595	4595	0
340	20241014	140300	33694880	4595	4590	4595	4590	100
341	20241014	140200	33235515	4570	4570	4570	4570	40
342	20241014	140100	33052715	4570	4570	4570	4570	250
343	20241014	140000	31910215	4595	4595	4595	4595	0
344	20241014	135900	31910215	4595	4595	4595	4595	0
345	20241014	135800	31910215	4595	4595	4595	4595	0
346	20241014	135700	31910215	4595	4595	4595	4595	10
347	20241014	135600	31864265	4595	4595	4595	4595	0
348	20241014	135500	31864265	4595	4595	4595	4595	0
349	20241014	135400	31864265	4595	4595	4595	4595	0
350	20241014	135300	31864265	4595	4595	4595	4595	0
351	20241014	135200	31864265	4595	4595	4595	4595	0
352	20241014	135100	31864265	4595	4595	4595	4595	0
353	20241014	135000	31864265	4595	4595	4595	4595	0
354	20241014	134900	31864265	4595	4595	4595	4595	0
355	20241014	134800	31864265	4595	4595	4595	4595	0
356	20241014	134700	31864265	4595	4595	4595	4595	0
357	20241014	134600	31864265	4595	4595	4595	4595	0
358	20241014	134500	31864265	4595	4595	4595	4595	0
359	20241014	134400	31864265	4595	4595	4595	4595	0
360	20241014	134300	31864265	4595	4595	4595	4595	0
361	20241014	134200	31864265	4595	4595	4595	4595	0
362	20241014	134100	31864265	4595	4595	4595	4595	0
363	20241014	134000	31864265	4595	4595	4595	4595	0
364	20241014	133900	31864265	4595	4595	4595	4595	1
365	20241014	133800	31859670	4595	4595	4595	4595	0
366	20241014	133700	31859670	4595	4595	4595	4595	0
367	20241014	133600	31859670	4595	4595	4595	4595	0
368	20241014	133500	31859670	4595	4595	4595	4595	0
369	20241014	133400	31859670	4595	4595	4595	4595	0
370	20241014	133300	31859670	4595	4595	4595	4595	0
371	20241014	133200	31859670	4595	4595	4595	4595	5
372	20241014	133100	31836695	4550	4550	4550	4550	0
373	20241014	133000	31836695	4550	4550	4550	4550	0
374	20241014	132900	31836695	4550	4550	4550	4550	0
375	20241014	132800	31836695	4550	4550	4550	4550	0
376	20241014	132700	31836695	4550	4550	4550	4550	0
377	20241014	132600	31836695	4550	4580	4580	4550	1500
378	20241014	132500	24990700	4585	4585	4585	4585	0
379	20241014	132400	24990700	4585	4585	4585	4585	0
380	20241014	132300	24990700	4585	4585	4585	4585	0
381	20241014	132200	24990700	4585	4585	4585	4585	0
382	20241014	132100	24990700	4585	4585	4585	4585	0
383	20241014	132000	24990700	4585	4585	4585	4585	0
384	20241014	131900	24990700	4585	4585	4585	4585	0
385	20241014	131800	24990700	4585	4585	4585	4585	0
386	20241014	131700	24990700	4585	4585	4585	4585	0
387	20241014	131600	24990700	4585	4585	4585	4585	0
388	20241014	131500	24990700	4585	4585	4585	4585	0
389	20241014	131400	24990700	4585	4585	4585	4585	0
390	20241014	131300	24990700	4585	4585	4585	4585	0
391	20241014	131200	24990700	4585	4585	4585	4585	0
392	20241014	131100	24990700	4585	4585	4585	4585	0
393	20241014	131000	24990700	4585	4585	4585	4585	0
394	20241014	130900	24990700	4585	4585	4585	4585	0
395	20241014	130800	24990700	4585	4585	4585	4585	0
396	20241014	130700	24990700	4585	4585	4585	4585	0
397	20241014	130600	24990700	4585	4585	4585	4585	0
398	20241014	130500	24990700	4585	4585	4585	4585	0
399	20241014	130400	24990700	4585	4585	4585	4585	66
400	20241014	130300	24688090	4585	4585	4585	4585	0
401	20241014	130200	24688090	4585	4585	4585	4585	215
402	20241014	130100	23702315	4585	4585	4585	4585	0
403	20241014	130000	23702315	4585	4585	4585	4585	0
404	20241014	125900	23702315	4585	4585	4585	4585	0
405	20241014	125800	23702315	4585	4585	4585	4585	0
406	20241014	125700	23702315	4585	4585	4585	4585	0
407	20241014	125600	23702315	4585	4585	4585	4585	0
408	20241014	125500	23702315	4585	4585	4585	4585	0
409	20241014	125400	23702315	4585	4585	4585	4585	0
410	20241014	125300	23702315	4585	4585	4585	4585	0
411	20241014	125200	23702315	4585	4585	4585	4585	0
412	20241014	125100	23702315	4585	4585	4585	4585	0
413	20241014	125000	23702315	4585	4585	4585	4585	0
414	20241014	124900	23702315	4585	4585	4585	4585	0
415	20241014	124800	23702315	4585	4585	4585	4585	0
416	20241014	124700	23702315	4585	4585	4585	4585	0
417	20241014	124600	23702315	4585	4585	4585	4585	0
418	20241014	124500	23702315	4585	4585	4585	4585	0
419	20241014	124400	23702315	4585	4585	4585	4585	0
420	20241014	124300	23702315	4585	4585	4585	4585	0
421	20241014	124200	23702315	4585	4585	4585	4585	0
422	20241014	124100	23702315	4585	4585	4585	4585	1
423	20241014	124000	23697730	4615	4615	4615	4615	0
424	20241014	123900	23697730	4615	4615	4615	4615	0
425	20241014	123800	23697730	4615	4615	4615	4615	0
426	20241014	123700	23697730	4615	4615	4615	4615	0
427	20241014	123600	23697730	4615	4615	4615	4615	4
428	20241014	123500	23679270	4615	4615	4615	4615	6
429	20241014	123400	23651580	4580	4580	4580	4580	0
430	20241014	123300	23651580	4580	4580	4580	4580	20
431	20241014	123200	23559980	4580	4580	4580	4580	0
432	20241014	123100	23559980	4580	4580	4580	4580	0
433	20241014	123000	23559980	4580	4580	4580	4580	0
434	20241014	122900	23559980	4580	4580	4580	4580	0
435	20241014	122800	23559980	4580	4580	4580	4580	0
436	20241014	122700	23559980	4580	4580	4580	4580	1
437	20241014	122600	23555400	4615	4615	4615	4615	0
438	20241014	122500	23555400	4615	4615	4615	4615	0
439	20241014	122400	23555400	4615	4615	4615	4615	0
440	20241014	122300	23555400	4615	4615	4615	4615	0
441	20241014	122200	23555400	4615	4615	4615	4615	0
442	20241014	122100	23555400	4615	4615	4615	4615	0
443	20241014	122000	23555400	4615	4615	4615	4615	0
444	20241014	121900	23555400	4615	4615	4615	4615	0
445	20241014	121800	23555400	4615	4615	4615	4615	0
446	20241014	121700	23555400	4615	4615	4615	4615	0
447	20241014	121600	23555400	4615	4615	4615	4615	162
448	20241014	121500	22807770	4615	4615	4615	4615	0
449	20241014	121400	22807770	4615	4615	4615	4615	0
450	20241014	121300	22807770	4615	4615	4615	4615	0
451	20241014	121200	22807770	4615	4615	4615	4615	0
452	20241014	121100	22807770	4615	4615	4615	4615	0
453	20241014	121000	22807770	4615	4615	4615	4615	0
454	20241014	120900	22807770	4615	4615	4615	4615	0
455	20241014	120800	22807770	4615	4615	4615	4615	0
456	20241014	120700	22807770	4615	4615	4615	4615	0
457	20241014	120600	22807770	4615	4615	4615	4615	0
458	20241014	120500	22807770	4615	4615	4615	4615	0
459	20241014	120400	22807770	4615	4615	4615	4615	0
460	20241014	120300	22807770	4615	4615	4615	4615	0
461	20241014	120200	22807770	4615	4615	4615	4615	0
462	20241014	120100	22807770	4615	4615	4615	4615	0
463	20241014	120000	22807770	4615	4615	4615	4615	0
464	20241014	115900	22807770	4615	4615	4615	4615	0
465	20241014	115800	22807770	4615	4615	4615	4615	0
466	20241014	115700	22807770	4615	4615	4615	4615	0
467	20241014	115600	22807770	4615	4615	4615	4615	0
468	20241014	115500	22807770	4615	4615	4615	4615	0
469	20241014	115400	22807770	4615	4615	4615	4615	0
470	20241014	115300	22807770	4615	4615	4615	4615	0
471	20241014	115200	22807770	4615	4615	4615	4615	0
472	20241014	115100	22807770	4615	4615	4615	4615	0
473	20241014	115000	22807770	4615	4615	4615	4615	0
474	20241014	114900	22807770	4615	4615	4615	4615	0
475	20241014	114800	22807770	4615	4615	4615	4615	0
476	20241014	114700	22807770	4615	4615	4615	4615	0
477	20241014	114600	22807770	4615	4615	4615	4615	0
478	20241014	114500	22807770	4615	4615	4615	4615	1
479	20241014	114400	22803155	4615	4615	4615	4615	0
480	20241014	114300	22803155	4615	4615	4615	4615	0
481	20241014	114200	22803155	4615	4615	4615	4615	0
482	20241014	114100	22803155	4615	4615	4615	4615	0
483	20241014	114000	22803155	4615	4615	4615	4615	1
484	20241014	113900	22798540	4615	4615	4615	4615	0
485	20241014	113800	22798540	4615	4615	4615	4615	0
486	20241014	113700	22798540	4615	4615	4615	4615	0
487	20241014	113600	22798540	4615	4615	4615	4615	0
488	20241014	113500	22798540	4615	4615	4615	4615	0
489	20241014	113400	22798540	4615	4615	4615	4615	0
490	20241014	113300	22798540	4615	4615	4615	4615	41
491	20241014	113200	22609325	4600	4600	4600	4600	0
492	20241014	113100	22609325	4600	4600	4600	4600	78
493	20241014	113000	22250525	4600	4600	4600	4600	0
494	20241014	112900	22250525	4600	4600	4600	4600	0
495	20241014	112800	22250525	4600	4600	4600	4600	0
496	20241014	112700	22250525	4600	4600	4600	4600	0
497	20241014	112600	22250525	4600	4595	4600	4595	219
498	20241014	112500	21243880	4595	4595	4595	4595	0
499	20241014	112400	21243880	4595	4595	4595	4595	0
500	20241014	112300	21243880	4595	4595	4595	4595	0
501	20241014	112200	21243880	4595	4595	4595	4595	0
502	20241014	112100	21243880	4595	4595	4595	4595	0
503	20241014	112000	21243880	4595	4595	4595	4595	1
504	20241014	111900	21239285	4595	4595	4595	4595	0
505	20241014	111800	21239285	4595	4595	4595	4595	1
506	20241014	111700	21234690	4595	4595	4595	4595	0
507	20241014	111600	21234690	4595	4590	4595	4565	100
508	20241014	111500	20777585	4590	4590	4590	4590	0
509	20241014	111400	20777585	4590	4590	4590	4590	0
510	20241014	111300	20777585	4590	4590	4590	4590	0
511	20241014	111200	20777585	4590	4590	4590	4590	0
512	20241014	111100	20777585	4590	4590	4590	4590	0
513	20241014	111000	20777585	4590	4590	4590	4590	0
514	20241014	110900	20777585	4590	4590	4590	4590	0
515	20241014	110800	20777585	4590	4590	4590	4590	0
516	20241014	110700	20777585	4590	4590	4590	4590	0
517	20241014	110600	20777585	4590	4590	4590	4590	0
518	20241014	110500	20777585	4590	4590	4590	4590	0
519	20241014	110400	20777585	4590	4590	4590	4590	0
520	20241014	110300	20777585	4590	4590	4590	4590	0
521	20241014	110200	20777585	4590	4590	4590	4590	0
522	20241014	110100	20777585	4590	4590	4590	4590	0
523	20241014	110000	20777585	4590	4590	4590	4590	0
524	20241014	105900	20777585	4590	4590	4590	4590	0
525	20241014	105800	20777585	4590	4590	4590	4590	0
526	20241014	105700	20777585	4590	4590	4590	4590	0
527	20241014	105600	20777585	4590	4590	4590	4590	0
528	20241014	105500	20777585	4590	4590	4590	4590	0
529	20241014	105400	20777585	4590	4590	4590	4590	0
530	20241014	105300	20777585	4590	4590	4590	4590	0
531	20241014	105200	20777585	4590	4590	4590	4590	0
532	20241014	105100	20777585	4590	4590	4590	4590	0
533	20241014	105000	20777585	4590	4590	4590	4590	1
534	20241014	104900	20772995	4590	4590	4590	4590	0
535	20241014	104800	20772995	4590	4590	4590	4590	0
536	20241014	104700	20772995	4590	4590	4590	4590	0
537	20241014	104600	20772995	4590	4590	4590	4590	34
538	20241014	104500	20616935	4565	4565	4565	4565	0
539	20241014	104400	20616935	4565	4565	4565	4565	0
540	20241014	104300	20616935	4565	4565	4565	4565	0
541	20241014	104200	20616935	4565	4565	4565	4565	0
542	20241014	104100	20616935	4565	4565	4565	4565	40
543	20241014	104000	20434335	4565	4565	4565	4565	0
544	20241014	103900	20434335	4565	4565	4565	4565	0
545	20241014	103800	20434335	4565	4565	4565	4565	0
546	20241014	103700	20434335	4565	4565	4565	4565	0
547	20241014	103600	20434335	4565	4565	4565	4565	0
548	20241014	103500	20434335	4565	4565	4565	4565	0
549	20241014	103400	20434335	4565	4575	4575	4565	215
550	20241014	103300	19452390	4565	4565	4565	4565	0
551	20241014	103200	19452390	4565	4565	4565	4565	0
552	20241014	103100	19452390	4565	4565	4565	4565	0
553	20241014	103000	19452390	4565	4565	4565	4565	0
554	20241014	102900	19452390	4565	4565	4565	4565	0
555	20241014	102800	19452390	4565	4565	4565	4565	50
556	20241014	102700	19224140	4565	4565	4565	4565	0
557	20241014	102600	19224140	4565	4565	4565	4565	0
558	20241014	102500	19224140	4565	4565	4565	4565	0
559	20241014	102400	19224140	4565	4565	4565	4565	0
560	20241014	102300	19224140	4565	4565	4565	4565	1
561	20241014	102200	19219575	4565	4565	4565	4565	0
562	20241014	102100	19219575	4565	4565	4565	4565	0
563	20241014	102000	19219575	4565	4565	4565	4565	0
564	20241014	101900	19219575	4565	4565	4565	4565	240
565	20241014	101800	18123975	4565	4565	4565	4565	45
566	20241014	101700	17918550	4565	4565	4565	4565	0
567	20241014	101600	17918550	4565	4565	4565	4565	0
568	20241014	101500	17918550	4565	4565	4565	4565	0
569	20241014	101400	17918550	4565	4565	4565	4565	0
570	20241014	101300	17918550	4565	4565	4565	4565	100
571	20241014	101200	17462050	4570	4570	4570	4570	301
572	20241014	101100	16086480	4575	4575	4575	4575	0
573	20241014	101000	16086480	4575	4575	4575	4575	0
574	20241014	100900	16086480	4575	4575	4575	4575	0
575	20241014	100800	16086480	4575	4575	4575	4575	146
576	20241014	100700	15418530	4580	4580	4580	4580	0
577	20241014	100600	15418530	4580	4585	4585	4580	40
578	20241014	100500	15235300	4590	4590	4590	4590	9
579	20241014	100400	15193990	4590	4590	4590	4590	13
580	20241014	100300	15134320	4585	4585	4585	4585	110
581	20241014	100200	14629970	4590	4590	4590	4590	0
582	20241014	100100	14629970	4590	4590	4590	4590	0
583	20241014	100000	14629970	4590	4590	4590	4590	0
584	20241014	095900	14629970	4590	4590	4590	4590	0
585	20241014	095800	14629970	4590	4590	4590	4590	0
586	20241014	095700	14629970	4590	4590	4590	4590	0
587	20241014	095600	14629970	4590	4590	4590	4590	0
588	20241014	095500	14629970	4590	4590	4590	4590	0
589	20241014	095400	14629970	4590	4590	4590	4590	64
590	20241014	095300	14336210	4590	4590	4590	4590	28
591	20241014	095200	14207690	4575	4575	4575	4575	0
592	20241014	095100	14207690	4575	4575	4575	4575	0
593	20241014	095000	14207690	4575	4575	4575	4575	0
594	20241014	094900	14207690	4575	4575	4575	4575	0
595	20241014	094800	14207690	4575	4575	4575	4575	0
596	20241014	094700	14207690	4575	4575	4575	4575	0
597	20241014	094600	14207690	4575	4575	4575	4575	55
598	20241014	094500	13956065	4555	4555	4555	4555	0
599	20241014	094400	13956065	4555	4555	4555	4555	99
600	20241014	094300	13505120	4555	4555	4555	4555	5
601	20241014	094200	13482345	4605	4605	4605	4605	55
602	20241014	094100	13229070	4605	4605	4605	4605	10
603	20241014	094000	13183020	4540	4540	4540	4540	0
604	20241014	093900	13183020	4540	4540	4540	4540	0
605	20241014	093800	13183020	4540	4540	4540	4540	0
606	20241014	093700	13183020	4540	4540	4540	4540	0
607	20241014	093600	13183020	4540	4540	4540	4540	0
608	20241014	093500	13183020	4540	4540	4540	4540	0
609	20241014	093400	13183020	4540	4540	4540	4540	0
610	20241014	093300	13183020	4540	4540	4540	4540	0
611	20241014	093200	13183020	4540	4540	4540	4540	0
612	20241014	093100	13183020	4540	4540	4540	4540	0
613	20241014	093000	13183020	4540	4540	4540	4540	0
614	20241014	092900	13183020	4540	4540	4540	4540	0
615	20241014	092800	13183020	4540	4540	4540	4540	0
616	20241014	092700	13183020	4540	4540	4540	4540	0
617	20241014	092600	13183020	4540	4540	4540	4540	0
618	20241014	092500	13183020	4540	4540	4540	4540	0
619	20241014	092400	13183020	4540	4540	4540	4540	0
620	20241014	092300	13183020	4540	4540	4540	4540	0
621	20241014	092200	13183020	4540	4540	4540	4540	0
622	20241014	092100	13183020	4540	4540	4540	4540	0
623	20241014	092000	13183020	4540	4540	4540	4540	0
624	20241014	091900	13183020	4540	4565	4565	4540	1000
625	20241014	091800	8635875	4620	4620	4620	4620	0
626	20241014	091700	8635875	4620	4620	4620	4620	0
627	20241014	091600	8635875	4620	4620	4620	4620	0
628	20241014	091500	8635875	4620	4620	4620	4620	0
629	20241014	091400	8635875	4620	4620	4620	4620	0
630	20241014	091300	8635875	4620	4620	4620	4620	0
631	20241014	091200	8635875	4620	4620	4620	4620	256
632	20241014	091100	7453155	4620	4610	4620	4610	34
633	20241014	091000	7296095	4545	4545	4545	4545	0
634	20241014	090900	7296095	4545	4545	4545	4545	28
635	20241014	090800	7168835	4630	4630	4630	4630	0
636	20241014	090700	7168835	4630	4630	4630	4630	0
637	20241014	090600	7168835	4630	4630	4630	4630	0
638	20241014	090500	7168835	4630	4630	4630	4630	0
639	20241014	090400	7168835	4630	4630	4630	4630	0
640	20241014	090300	7168835	4630	4630	4630	4630	0
641	20241014	090200	7168835	4630	4630	4630	4630	0
642	20241014	090100	7168835	4630	4540	4630	4540	558
643	20241014	090000	4635425	4535	4580	4580	4535	1013