KissMeData/067990/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	165043370	4655	4655	4655	4655	123
3	20241002	194600	165043370	4655	4655	4655	4655	0
4	20241002	194500	165043370	4655	4655	4655	4655	0
5	20241002	194400	165043370	4655	4655	4655	4655	0
6	20241002	194300	165043370	4655	4655	4655	4655	0
7	20241002	194200	165043370	4655	4655	4655	4655	0
8	20241002	194100	165043370	4655	4655	4655	4655	0
9	20241002	194000	165043370	4655	4655	4655	4655	0
10	20241002	193900	165043370	4655	4655	4655	4655	0
11	20241002	193800	165043370	4655	4655	4655	4655	0
12	20241002	193700	165043370	4655	4655	4655	4655	0
13	20241002	193600	165043370	4655	4655	4655	4655	0
14	20241002	193500	165043370	4655	4655	4655	4655	0
15	20241002	193400	165043370	4655	4655	4655	4655	0
16	20241002	193300	165043370	4655	4655	4655	4655	0
17	20241002	193200	165043370	4655	4655	4655	4655	0
18	20241002	193100	165043370	4655	4655	4655	4655	0
19	20241002	193000	165043370	4655	4655	4655	4655	0
20	20241002	192900	165043370	4655	4655	4655	4655	0
21	20241002	192800	165043370	4655	4655	4655	4655	0
22	20241002	192700	165043370	4655	4655	4655	4655	0
23	20241002	192600	165043370	4655	4655	4655	4655	0
24	20241002	192500	165043370	4655	4655	4655	4655	0
25	20241002	192400	165043370	4655	4655	4655	4655	0
26	20241002	192300	165043370	4655	4655	4655	4655	0
27	20241002	192200	165043370	4655	4655	4655	4655	0
28	20241002	192100	165043370	4655	4655	4655	4655	0
29	20241002	192000	165043370	4655	4655	4655	4655	0
30	20241002	191900	165043370	4655	4655	4655	4655	0
31	20241002	191800	165043370	4655	4655	4655	4655	0
32	20241002	191700	165043370	4655	4655	4655	4655	123
33	20241002	191600	165043370	4655	4655	4655	4655	0
34	20241002	191500	165043370	4655	4655	4655	4655	0
35	20241002	191400	165043370	4655	4655	4655	4655	0
36	20241002	191300	165043370	4655	4655	4655	4655	0
37	20241002	191200	165043370	4655	4655	4655	4655	0
38	20241002	191100	165043370	4655	4655	4655	4655	0
39	20241002	191000	165043370	4655	4655	4655	4655	0
40	20241002	190900	165043370	4655	4655	4655	4655	0
41	20241002	190800	165043370	4655	4655	4655	4655	0
42	20241002	190700	165043370	4655	4655	4655	4655	0
43	20241002	190600	165043370	4655	4655	4655	4655	0
44	20241002	190500	165043370	4655	4655	4655	4655	0
45	20241002	190400	165043370	4655	4655	4655	4655	0
46	20241002	190300	165043370	4655	4655	4655	4655	0
47	20241002	190200	165043370	4655	4655	4655	4655	0
48	20241002	190100	165043370	4655	4655	4655	4655	0
49	20241002	190000	165043370	4655	4655	4655	4655	0
50	20241002	185900	165043370	4655	4655	4655	4655	0
51	20241002	185800	165043370	4655	4655	4655	4655	0
52	20241002	185700	165043370	4655	4655	4655	4655	0
53	20241002	185600	165043370	4655	4655	4655	4655	0
54	20241002	185500	165043370	4655	4655	4655	4655	0
55	20241002	185400	165043370	4655	4655	4655	4655	0
56	20241002	185300	165043370	4655	4655	4655	4655	0
57	20241002	185200	165043370	4655	4655	4655	4655	0
58	20241002	185100	165043370	4655	4655	4655	4655	0
59	20241002	185000	165043370	4655	4655	4655	4655	0
60	20241002	184900	165043370	4655	4655	4655	4655	0
61	20241002	184800	165043370	4655	4655	4655	4655	0
62	20241002	184700	165043370	4655	4655	4655	4655	123
63	20241002	184600	165043370	4655	4655	4655	4655	0
64	20241002	184500	165043370	4655	4655	4655	4655	0
65	20241002	184400	165043370	4655	4655	4655	4655	0
66	20241002	184300	165043370	4655	4655	4655	4655	0
67	20241002	184200	165043370	4655	4655	4655	4655	0
68	20241002	184100	165043370	4655	4655	4655	4655	0
69	20241002	184000	165043370	4655	4655	4655	4655	0
70	20241002	183900	165043370	4655	4655	4655	4655	0
71	20241002	183800	165043370	4655	4655	4655	4655	0
72	20241002	183700	165043370	4655	4655	4655	4655	0
73	20241002	183600	165043370	4655	4655	4655	4655	0
74	20241002	183500	165043370	4655	4655	4655	4655	0
75	20241002	183400	165043370	4655	4655	4655	4655	0
76	20241002	183300	165043370	4655	4655	4655	4655	0
77	20241002	183200	165043370	4655	4655	4655	4655	0
78	20241002	183100	165043370	4655	4655	4655	4655	0
79	20241002	183000	165043370	4655	4655	4655	4655	0
80	20241002	182900	165043370	4655	4655	4655	4655	0
81	20241002	182800	165043370	4655	4655	4655	4655	0
82	20241002	182700	165043370	4655	4655	4655	4655	0
83	20241002	182600	165043370	4655	4655	4655	4655	0
84	20241002	182500	165043370	4655	4655	4655	4655	0
85	20241002	182400	165043370	4655	4655	4655	4655	0
86	20241002	182300	165043370	4655	4655	4655	4655	0
87	20241002	182200	165043370	4655	4655	4655	4655	0
88	20241002	182100	165043370	4655	4655	4655	4655	0
89	20241002	182000	165043370	4655	4655	4655	4655	0
90	20241002	181900	165043370	4655	4655	4655	4655	0
91	20241002	181800	165043370	4655	4655	4655	4655	0
92	20241002	181700	165043370	4655	4655	4655	4655	123
93	20241002	181600	165043370	4655	4655	4655	4655	0
94	20241002	181500	165043370	4655	4655	4655	4655	0
95	20241002	181400	165043370	4655	4655	4655	4655	0
96	20241002	181300	165043370	4655	4655	4655	4655	0
97	20241002	181200	165043370	4655	4655	4655	4655	0
98	20241002	181100	165043370	4655	4655	4655	4655	0
99	20241002	181000	165043370	4655	4655	4655	4655	0
100	20241002	180900	165043370	4655	4655	4655	4655	0
101	20241002	180800	165043370	4655	4655	4655	4655	0
102	20241002	180700	165043370	4655	4655	4655	4655	0
103	20241002	180600	165043370	4655	4655	4655	4655	0
104	20241002	180500	165043370	4655	4655	4655	4655	0
105	20241002	180400	165043370	4655	4655	4655	4655	0
106	20241002	180300	165043370	4655	4655	4655	4655	0
107	20241002	180200	165043370	4655	4655	4655	4655	0
108	20241002	180100	165043370	4655	4655	4655	4655	0
109	20241002	180000	165043370	4655	4655	4655	4655	0
110	20241002	175900	165043370	4655	4655	4655	4655	0
111	20241002	175800	165043370	4655	4655	4655	4655	0
112	20241002	175700	165043370	4655	4655	4655	4655	0
113	20241002	175600	165043370	4655	4655	4655	4655	0
114	20241002	175500	165043370	4655	4655	4655	4655	0
115	20241002	175400	165043370	4655	4655	4655	4655	0
116	20241002	175300	165043370	4655	4655	4655	4655	0
117	20241002	175200	165043370	4655	4655	4655	4655	0
118	20241002	175100	165043370	4655	4655	4655	4655	0
119	20241002	175000	165043370	4655	4655	4655	4655	0
120	20241002	174900	165043370	4655	4655	4655	4655	0
121	20241002	174800	165043370	4655	4655	4655	4655	0
122	20241002	174700	165043370	4655	4655	4655	4655	123
123	20241002	174600	165043370	4655	4655	4655	4655	0
124	20241002	174500	165043370	4655	4655	4655	4655	0
125	20241002	174400	165043370	4655	4655	4655	4655	0
126	20241002	174300	165043370	4655	4655	4655	4655	0
127	20241002	174200	165043370	4655	4655	4655	4655	0
128	20241002	174100	165043370	4655	4655	4655	4655	0
129	20241002	174000	165043370	4655	4655	4655	4655	0
130	20241002	173900	165043370	4655	4655	4655	4655	0
131	20241002	173800	165043370	4655	4655	4655	4655	0
132	20241002	173700	165043370	4655	4655	4655	4655	0
133	20241002	173600	165043370	4655	4655	4655	4655	0
134	20241002	173500	165043370	4655	4655	4655	4655	0
135	20241002	173400	165043370	4655	4655	4655	4655	0
136	20241002	173300	165043370	4655	4655	4655	4655	0
137	20241002	173200	165043370	4655	4655	4655	4655	0
138	20241002	173100	165043370	4655	4655	4655	4655	0
139	20241002	173000	165043370	4655	4655	4655	4655	0
140	20241002	172900	165043370	4655	4655	4655	4655	0
141	20241002	172800	165043370	4655	4655	4655	4655	0
142	20241002	172700	165043370	4655	4655	4655	4655	0
143	20241002	172600	165043370	4655	4655	4655	4655	0
144	20241002	172500	165043370	4655	4655	4655	4655	0
145	20241002	172400	165043370	4655	4655	4655	4655	0
146	20241002	172300	165043370	4655	4655	4655	4655	0
147	20241002	172200	165043370	4655	4655	4655	4655	0
148	20241002	172100	165043370	4655	4655	4655	4655	0
149	20241002	172000	165043370	4655	4655	4655	4655	0
150	20241002	171900	165043370	4655	4655	4655	4655	0
151	20241002	171800	165043370	4655	4655	4655	4655	0
152	20241002	171700	165043370	4655	4655	4655	4655	123
153	20241002	171600	165043370	4655	4655	4655	4655	0
154	20241002	171500	165043370	4655	4655	4655	4655	0
155	20241002	171400	165043370	4655	4655	4655	4655	0
156	20241002	171300	165043370	4655	4655	4655	4655	0
157	20241002	171200	165043370	4655	4655	4655	4655	0
158	20241002	171100	165043370	4655	4655	4655	4655	0
159	20241002	171000	165043370	4655	4655	4655	4655	0
160	20241002	170900	165043370	4655	4655	4655	4655	0
161	20241002	170800	165043370	4655	4655	4655	4655	0
162	20241002	170700	165043370	4655	4655	4655	4655	0
163	20241002	170600	165043370	4655	4655	4655	4655	0
164	20241002	170500	165043370	4655	4655	4655	4655	0
165	20241002	170400	165043370	4655	4655	4655	4655	0
166	20241002	170300	165043370	4655	4655	4655	4655	0
167	20241002	170200	165043370	4655	4655	4655	4655	0
168	20241002	170100	165043370	4655	4655	4655	4655	0
169	20241002	170000	165043370	4655	4655	4655	4655	0
170	20241002	165900	165043370	4655	4655	4655	4655	0
171	20241002	165800	165043370	4655	4655	4655	4655	0
172	20241002	165700	165043370	4655	4655	4655	4655	0
173	20241002	165600	165043370	4655	4655	4655	4655	0
174	20241002	165500	165043370	4655	4655	4655	4655	0
175	20241002	165400	165043370	4655	4655	4655	4655	0
176	20241002	165300	165043370	4655	4655	4655	4655	0
177	20241002	165200	165043370	4655	4655	4655	4655	0
178	20241002	165100	165043370	4655	4655	4655	4655	0
179	20241002	165000	165043370	4655	4655	4655	4655	0
180	20241002	164900	165043370	4655	4655	4655	4655	0
181	20241002	164800	165043370	4655	4655	4655	4655	0
182	20241002	164700	165043370	4655	4655	4655	4655	123
183	20241002	164600	165043370	4655	4655	4655	4655	0
184	20241002	164500	165043370	4655	4655	4655	4655	0
185	20241002	164400	165043370	4655	4655	4655	4655	0
186	20241002	164300	165043370	4655	4655	4655	4655	0
187	20241002	164200	165043370	4655	4655	4655	4655	0
188	20241002	164100	165043370	4655	4655	4655	4655	0
189	20241002	164000	165043370	4655	4655	4655	4655	0
190	20241002	163900	165043370	4655	4655	4655	4655	0
191	20241002	163800	165043370	4655	4655	4655	4655	0
192	20241002	163700	165043370	4655	4655	4655	4655	0
193	20241002	163600	165043370	4655	4655	4655	4655	0
194	20241002	163500	165043370	4655	4655	4655	4655	0
195	20241002	163400	165043370	4655	4655	4655	4655	0
196	20241002	163300	165043370	4655	4655	4655	4655	0
197	20241002	163200	165043370	4655	4655	4655	4655	0
198	20241002	163100	165043370	4655	4655	4655	4655	0
199	20241002	163000	165043370	4655	4655	4655	4655	0
200	20241002	162900	165043370	4655	4655	4655	4655	0
201	20241002	162800	165043370	4655	4655	4655	4655	0
202	20241002	162700	165043370	4655	4655	4655	4655	0
203	20241002	162600	165043370	4655	4655	4655	4655	0
204	20241002	162500	165043370	4655	4655	4655	4655	0
205	20241002	162400	165043370	4655	4655	4655	4655	0
206	20241002	162300	165043370	4655	4655	4655	4655	0
207	20241002	162200	165043370	4655	4655	4655	4655	0
208	20241002	162100	165043370	4655	4655	4655	4655	0
209	20241002	162000	165043370	4655	4655	4655	4655	0
210	20241002	161900	165043370	4655	4655	4655	4655	0
211	20241002	161800	165043370	4655	4655	4655	4655	0
212	20241002	161700	165043370	4655	4655	4655	4655	123
213	20241002	161600	165043370	4655	4655	4655	4655	0
214	20241002	161500	165043370	4655	4655	4655	4655	0
215	20241002	161400	165043370	4655	4655	4655	4655	0
216	20241002	161300	165043370	4655	4655	4655	4655	0
217	20241002	161200	165043370	4655	4655	4655	4655	0
218	20241002	161100	165043370	4655	4655	4655	4655	0
219	20241002	161000	165043370	4655	4655	4655	4655	0
220	20241002	160900	165043370	4655	4655	4655	4655	0
221	20241002	160800	165043370	4655	4655	4655	4655	0
222	20241002	160700	165043370	4655	4655	4655	4655	0
223	20241002	160600	165043370	4655	4655	4655	4655	0
224	20241002	160500	165043370	4655	4655	4655	4655	0
225	20241002	160400	165043370	4655	4655	4655	4655	0
226	20241002	160300	165043370	4655	4655	4655	4655	0
227	20241002	160200	165043370	4655	4655	4655	4655	0
228	20241002	160100	165043370	4655	4655	4655	4655	0
229	20241002	160000	165043370	4655	4655	4655	4655	0
230	20241002	155900	165043370	4655	4655	4655	4655	0
231	20241002	155800	165043370	4655	4655	4655	4655	0
232	20241002	155700	165043370	4655	4655	4655	4655	0
233	20241002	155600	165043370	4655	4655	4655	4655	0
234	20241002	155500	165043370	4655	4655	4655	4655	0
235	20241002	155400	165043370	4655	4655	4655	4655	0
236	20241002	155300	165043370	4655	4655	4655	4655	0
237	20241002	155200	165043370	4655	4655	4655	4655	0
238	20241002	155100	165043370	4655	4655	4655	4655	0
239	20241002	155000	165043370	4655	4655	4655	4655	0
240	20241002	154900	165043370	4655	4655	4655	4655	0
241	20241002	154800	165043370	4655	4655	4655	4655	0
242	20241002	154700	165043370	4655	4655	4655	4655	123
243	20241002	154600	165043370	4655	4655	4655	4655	0
244	20241002	154500	165043370	4655	4655	4655	4655	0
245	20241002	154400	165043370	4655	4655	4655	4655	0
246	20241002	154300	165043370	4655	4655	4655	4655	0
247	20241002	154200	165043370	4655	4655	4655	4655	0
248	20241002	154100	165043370	4655	4655	4655	4655	0
249	20241002	154000	165043370	4655	4655	4655	4655	0
250	20241002	153900	165043370	4655	4655	4655	4655	0
251	20241002	153800	165043370	4655	4655	4655	4655	0
252	20241002	153700	165043370	4655	4655	4655	4655	0
253	20241002	153600	165043370	4655	4655	4655	4655	0
254	20241002	153500	165043370	4655	4655	4655	4655	0
255	20241002	153400	165043370	4655	4655	4655	4655	0
256	20241002	153300	165043370	4655	4655	4655	4655	0
257	20241002	153200	165043370	4655	4655	4655	4655	0
258	20241002	153100	165043370	4655	4655	4655	4655	0
259	20241002	153000	165043370	4655	4655	4655	4655	123
260	20241002	152900	164470805	4645	4645	4645	4645	0
261	20241002	152800	164470805	4645	4645	4645	4645	0
262	20241002	152700	164470805	4645	4645	4645	4645	0
263	20241002	152600	164470805	4645	4645	4645	4645	0
264	20241002	152500	164470805	4645	4645	4645	4645	0
265	20241002	152400	164470805	4645	4645	4645	4645	0
266	20241002	152300	164470805	4645	4645	4645	4645	0
267	20241002	152200	164470805	4645	4645	4645	4645	0
268	20241002	152100	164470805	4645	4645	4645	4645	0
269	20241002	152000	164470805	4645	4645	4645	4645	0
270	20241002	151900	164470805	4645	4645	4645	4645	40
271	20241002	151800	164285005	4645	4660	4660	4645	36
272	20241002	151700	164117665	4660	4660	4660	4660	0
273	20241002	151600	164117665	4660	4660	4660	4660	6
274	20241002	151500	164089705	4645	4645	4645	4645	0
275	20241002	151400	164089705	4645	4645	4645	4645	0
276	20241002	151300	164089705	4645	4645	4645	4645	0
277	20241002	151200	164089705	4645	4645	4645	4645	1700
278	20241002	151100	156193205	4660	4660	4660	4660	0
279	20241002	151000	156193205	4660	4660	4660	4660	0
280	20241002	150900	156193205	4660	4660	4660	4660	1
281	20241002	150800	156188545	4660	4660	4660	4660	0
282	20241002	150700	156188545	4660	4660	4660	4660	0
283	20241002	150600	156188545	4660	4660	4660	4660	0
284	20241002	150500	156188545	4660	4660	4660	4660	0
285	20241002	150400	156188545	4660	4660	4660	4660	0
286	20241002	150300	156188545	4660	4660	4660	4660	5
287	20241002	150200	156165245	4645	4645	4645	4645	0
288	20241002	150100	156165245	4645	4645	4645	4645	0
289	20241002	150000	156165245	4645	4645	4645	4645	0
290	20241002	145900	156165245	4645	4645	4645	4645	388
291	20241002	145800	154362985	4645	4645	4645	4645	0
292	20241002	145700	154362985	4645	4645	4645	4645	0
293	20241002	145600	154362985	4645	4645	4645	4645	0
294	20241002	145500	154362985	4645	4645	4645	4645	127
295	20241002	145400	153773070	4645	4645	4645	4645	0
296	20241002	145300	153773070	4645	4645	4645	4645	0
297	20241002	145200	153773070	4645	4645	4645	4645	0
298	20241002	145100	153773070	4645	4645	4645	4645	0
299	20241002	145000	153773070	4645	4645	4645	4645	0
300	20241002	144900	153773070	4645	4645	4645	4645	250
301	20241002	144800	152611820	4645	4645	4645	4645	250
302	20241002	144700	151450570	4660	4660	4660	4660	0
303	20241002	144600	151450570	4660	4660	4660	4660	0
304	20241002	144500	151450570	4660	4660	4660	4660	0
305	20241002	144400	151450570	4660	4660	4660	4660	0
306	20241002	144300	151450570	4660	4660	4660	4660	0
307	20241002	144200	151450570	4660	4660	4660	4660	0
308	20241002	144100	151450570	4660	4660	4660	4660	8
309	20241002	144000	151413290	4660	4660	4660	4660	0
310	20241002	143900	151413290	4660	4660	4660	4660	0
311	20241002	143800	151413290	4660	4660	4660	4660	0
312	20241002	143700	151413290	4660	4660	4660	4660	0
313	20241002	143600	151413290	4660	4660	4660	4660	0
314	20241002	143500	151413290	4660	4660	4660	4660	0
315	20241002	143400	151413290	4660	4660	4660	4660	0
316	20241002	143300	151413290	4660	4660	4660	4660	0
317	20241002	143200	151413290	4660	4660	4660	4660	1
318	20241002	143100	151408630	4660	4660	4660	4660	0
319	20241002	143000	151408630	4660	4660	4660	4660	400
320	20241002	142900	149544630	4665	4665	4665	4665	600
321	20241002	142800	146745630	4665	4660	4665	4660	700
322	20241002	142700	143482130	4640	4645	4645	4640	1050
323	20241002	142600	138607430	4665	4665	4665	4665	0
324	20241002	142500	138607430	4665	4665	4665	4665	0
325	20241002	142400	138607430	4665	4665	4665	4665	0
326	20241002	142300	138607430	4665	4665	4665	4665	0
327	20241002	142200	138607430	4665	4665	4665	4665	0
328	20241002	142100	138607430	4665	4665	4665	4665	0
329	20241002	142000	138607430	4665	4665	4665	4665	0
330	20241002	141900	138607430	4665	4665	4665	4665	0
331	20241002	141800	138607430	4665	4665	4665	4665	0
332	20241002	141700	138607430	4665	4665	4665	4665	0
333	20241002	141600	138607430	4665	4665	4665	4665	0
334	20241002	141500	138607430	4665	4665	4665	4665	0
335	20241002	141400	138607430	4665	4665	4665	4665	0
336	20241002	141300	138607430	4665	4665	4665	4665	0
337	20241002	141200	138607430	4665	4665	4665	4665	0
338	20241002	141100	138607430	4665	4665	4665	4665	0
339	20241002	141000	138607430	4665	4665	4665	4665	1
340	20241002	140900	138602765	4665	4665	4665	4665	0
341	20241002	140800	138602765	4665	4665	4665	4665	0
342	20241002	140700	138602765	4665	4665	4665	4665	0
343	20241002	140600	138602765	4665	4665	4665	4665	0
344	20241002	140500	138602765	4665	4665	4665	4665	0
345	20241002	140400	138602765	4665	4665	4665	4665	2
346	20241002	140300	138593435	4645	4645	4645	4645	0
347	20241002	140200	138593435	4645	4645	4645	4645	0
348	20241002	140100	138593435	4645	4645	4645	4645	0
349	20241002	140000	138593435	4645	4645	4645	4645	0
350	20241002	135900	138593435	4645	4645	4645	4645	0
351	20241002	135800	138593435	4645	4645	4645	4645	0
352	20241002	135700	138593435	4645	4645	4645	4645	0
353	20241002	135600	138593435	4645	4645	4645	4645	0
354	20241002	135500	138593435	4645	4645	4645	4645	1
355	20241002	135400	138588790	4645	4645	4645	4645	0
356	20241002	135300	138588790	4645	4645	4645	4645	3
357	20241002	135200	138574855	4640	4640	4640	4640	0
358	20241002	135100	138574855	4640	4640	4640	4640	0
359	20241002	135000	138574855	4640	4640	4640	4640	0
360	20241002	134900	138574855	4640	4640	4640	4640	0
361	20241002	134800	138574855	4640	4640	4640	4640	0
362	20241002	134700	138574855	4640	4640	4640	4640	0
363	20241002	134600	138574855	4640	4645	4645	4640	1755
364	20241002	134500	130426655	4645	4645	4645	4645	0
365	20241002	134400	130426655	4645	4645	4645	4645	0
366	20241002	134300	130426655	4645	4645	4645	4645	0
367	20241002	134200	130426655	4645	4645	4645	4645	0
368	20241002	134100	130426655	4645	4645	4645	4645	0
369	20241002	134000	130426655	4645	4645	4645	4645	0
370	20241002	133900	130426655	4645	4645	4645	4645	100
371	20241002	133800	129962155	4645	4645	4645	4645	0
372	20241002	133700	129962155	4645	4645	4645	4645	0
373	20241002	133600	129962155	4645	4645	4645	4645	0
374	20241002	133500	129962155	4645	4645	4645	4645	160
375	20241002	133400	129218955	4650	4650	4650	4650	17
376	20241002	133300	129139905	4645	4645	4645	4645	0
377	20241002	133200	129139905	4645	4645	4645	4645	0
378	20241002	133100	129139905	4645	4645	4645	4645	0
379	20241002	133000	129139905	4645	4645	4645	4645	0
380	20241002	132900	129139905	4645	4645	4645	4645	0
381	20241002	132800	129139905	4645	4645	4645	4645	0
382	20241002	132700	129139905	4645	4645	4645	4645	0
383	20241002	132600	129139905	4645	4645	4645	4645	0
384	20241002	132500	129139905	4645	4645	4645	4645	0
385	20241002	132400	129139905	4645	4645	4645	4645	0
386	20241002	132300	129139905	4645	4645	4645	4645	0
387	20241002	132200	129139905	4645	4645	4645	4645	0
388	20241002	132100	129139905	4645	4645	4645	4645	340
389	20241002	132000	127560605	4645	4650	4650	4645	1755
390	20241002	131900	119402710	4675	4675	4675	4675	0
391	20241002	131800	119402710	4675	4675	4675	4675	0
392	20241002	131700	119402710	4675	4675	4675	4675	0
393	20241002	131600	119402710	4675	4675	4675	4675	1
394	20241002	131500	119398035	4650	4650	4650	4650	0
395	20241002	131400	119398035	4650	4650	4650	4650	0
396	20241002	131300	119398035	4650	4650	4650	4650	0
397	20241002	131200	119398035	4650	4650	4650	4650	0
398	20241002	131100	119398035	4650	4650	4650	4650	0
399	20241002	131000	119398035	4650	4650	4650	4650	0
400	20241002	130900	119398035	4650	4650	4650	4650	0
401	20241002	130800	119398035	4650	4650	4650	4650	0
402	20241002	130700	119398035	4650	4650	4650	4650	0
403	20241002	130600	119398035	4650	4650	4650	4650	0
404	20241002	130500	119398035	4650	4650	4650	4650	0
405	20241002	130400	119398035	4650	4650	4650	4650	0
406	20241002	130300	119398035	4650	4650	4650	4650	0
407	20241002	130200	119398035	4650	4650	4650	4650	0
408	20241002	130100	119398035	4650	4650	4650	4650	0
409	20241002	130000	119398035	4650	4650	4650	4650	0
410	20241002	125900	119398035	4650	4650	4650	4650	0
411	20241002	125800	119398035	4650	4650	4650	4650	0
412	20241002	125700	119398035	4650	4650	4650	4650	0
413	20241002	125600	119398035	4650	4650	4650	4650	0
414	20241002	125500	119398035	4650	4650	4650	4650	0
415	20241002	125400	119398035	4650	4650	4650	4650	0
416	20241002	125300	119398035	4650	4650	4650	4650	0
417	20241002	125200	119398035	4650	4655	4655	4650	1755
418	20241002	125100	111236225	4650	4650	4650	4650	0
419	20241002	125000	111236225	4650	4650	4650	4650	0
420	20241002	124900	111236225	4650	4650	4650	4650	0
421	20241002	124800	111236225	4650	4650	4650	4650	0
422	20241002	124700	111236225	4650	4650	4650	4650	0
423	20241002	124600	111236225	4650	4650	4650	4650	0
424	20241002	124500	111236225	4650	4650	4650	4650	0
425	20241002	124400	111236225	4650	4650	4650	4650	0
426	20241002	124300	111236225	4650	4650	4650	4650	0
427	20241002	124200	111236225	4650	4650	4650	4650	80
428	20241002	124100	110864225	4645	4645	4645	4645	0
429	20241002	124000	110864225	4645	4645	4645	4645	0
430	20241002	123900	110864225	4645	4645	4645	4645	0
431	20241002	123800	110864225	4645	4645	4645	4645	0
432	20241002	123700	110864225	4645	4645	4645	4645	0
433	20241002	123600	110864225	4645	4645	4645	4645	0
434	20241002	123500	110864225	4645	4645	4645	4645	0
435	20241002	123400	110864225	4645	4645	4645	4645	0
436	20241002	123300	110864225	4645	4645	4645	4645	0
437	20241002	123200	110864225	4645	4645	4645	4645	0
438	20241002	123100	110864225	4645	4645	4645	4645	0
439	20241002	123000	110864225	4645	4645	4645	4645	0
440	20241002	122900	110864225	4645	4645	4645	4645	0
441	20241002	122800	110864225	4645	4645	4645	4645	0
442	20241002	122700	110864225	4645	4645	4645	4645	0
443	20241002	122600	110864225	4645	4645	4645	4645	0
444	20241002	122500	110864225	4645	4645	4645	4645	0
445	20241002	122400	110864225	4645	4645	4645	4645	0
446	20241002	122300	110864225	4645	4645	4645	4645	0
447	20241002	122200	110864225	4645	4645	4645	4645	0
448	20241002	122100	110864225	4645	4645	4645	4645	0
449	20241002	122000	110864225	4645	4645	4645	4645	0
450	20241002	121900	110864225	4645	4650	4650	4645	1755
451	20241002	121800	102709865	4670	4670	4670	4670	0
452	20241002	121700	102709865	4670	4670	4670	4670	0
453	20241002	121600	102709865	4670	4670	4670	4670	0
454	20241002	121500	102709865	4670	4670	4670	4670	0
455	20241002	121400	102709865	4670	4670	4670	4670	0
456	20241002	121300	102709865	4670	4670	4670	4670	0
457	20241002	121200	102709865	4670	4670	4670	4670	0
458	20241002	121100	102709865	4670	4670	4670	4670	0
459	20241002	121000	102709865	4670	4670	4670	4670	0
460	20241002	120900	102709865	4670	4670	4670	4670	0
461	20241002	120800	102709865	4670	4670	4670	4670	50
462	20241002	120700	102476365	4670	4670	4670	4670	0
463	20241002	120600	102476365	4670	4670	4670	4670	0
464	20241002	120500	102476365	4670	4670	4670	4670	1
465	20241002	120400	102471695	4650	4650	4650	4650	0
466	20241002	120300	102471695	4650	4650	4650	4650	0
467	20241002	120200	102471695	4650	4650	4650	4650	0
468	20241002	120100	102471695	4650	4650	4650	4650	0
469	20241002	120000	102471695	4650	4650	4650	4650	0
470	20241002	115900	102471695	4650	4650	4650	4650	0
471	20241002	115800	102471695	4650	4650	4650	4650	0
472	20241002	115700	102471695	4650	4650	4650	4650	0
473	20241002	115600	102471695	4650	4650	4650	4650	0
474	20241002	115500	102471695	4650	4650	4650	4650	1
475	20241002	115400	102467045	4650	4650	4650	4650	0
476	20241002	115300	102467045	4650	4650	4650	4650	0
477	20241002	115200	102467045	4650	4650	4650	4650	0
478	20241002	115100	102467045	4650	4655	4655	4650	1755
479	20241002	115000	94301930	4655	4655	4655	4655	0
480	20241002	114900	94301930	4655	4655	4655	4655	0
481	20241002	114800	94301930	4655	4655	4655	4655	0
482	20241002	114700	94301930	4655	4655	4655	4655	0
483	20241002	114600	94301930	4655	4655	4655	4655	0
484	20241002	114500	94301930	4655	4655	4655	4655	0
485	20241002	114400	94301930	4655	4655	4655	4655	220
486	20241002	114300	93277830	4655	4655	4655	4655	0
487	20241002	114200	93277830	4655	4655	4655	4655	0
488	20241002	114100	93277830	4655	4655	4655	4655	0
489	20241002	114000	93277830	4655	4655	4655	4655	0
490	20241002	113900	93277830	4655	4655	4655	4655	0
491	20241002	113800	93277830	4655	4655	4655	4655	0
492	20241002	113700	93277830	4655	4655	4655	4655	0
493	20241002	113600	93277830	4655	4655	4655	4655	0
494	20241002	113500	93277830	4655	4655	4655	4655	0
495	20241002	113400	93277830	4655	4655	4655	4655	0
496	20241002	113300	93277830	4655	4655	4655	4655	0
497	20241002	113200	93277830	4655	4655	4655	4655	0
498	20241002	113100	93277830	4655	4655	4655	4655	0
499	20241002	113000	93277830	4655	4655	4655	4655	0
500	20241002	112900	93277830	4655	4655	4655	4655	0
501	20241002	112800	93277830	4655	4655	4655	4655	0
502	20241002	112700	93277830	4655	4655	4655	4655	0
503	20241002	112600	93277830	4655	4655	4655	4655	0
504	20241002	112500	93277830	4655	4655	4655	4655	0
505	20241002	112400	93277830	4655	4655	4655	4655	0
506	20241002	112300	93277830	4655	4655	4655	4655	0
507	20241002	112200	93277830	4655	4665	4665	4655	1755
508	20241002	112100	85100590	4675	4675	4675	4675	0
509	20241002	112000	85100590	4675	4675	4675	4675	0
510	20241002	111900	85100590	4675	4675	4675	4675	0
511	20241002	111800	85100590	4675	4675	4675	4675	0
512	20241002	111700	85100590	4675	4675	4675	4675	0
513	20241002	111600	85100590	4675	4675	4675	4675	1
514	20241002	111500	85095915	4660	4660	4660	4660	0
515	20241002	111400	85095915	4660	4660	4660	4660	0
516	20241002	111300	85095915	4660	4660	4660	4660	0
517	20241002	111200	85095915	4660	4660	4660	4660	0
518	20241002	111100	85095915	4660	4660	4660	4660	0
519	20241002	111000	85095915	4660	4660	4660	4660	0
520	20241002	110900	85095915	4660	4660	4660	4660	0
521	20241002	110800	85095915	4660	4660	4660	4660	0
522	20241002	110700	85095915	4660	4660	4660	4660	0
523	20241002	110600	85095915	4660	4660	4660	4660	0
524	20241002	110500	85095915	4660	4660	4660	4660	0
525	20241002	110400	85095915	4660	4660	4660	4660	0
526	20241002	110300	85095915	4660	4660	4660	4660	0
527	20241002	110200	85095915	4660	4660	4660	4660	0
528	20241002	110100	85095915	4660	4660	4660	4660	0
529	20241002	110000	85095915	4660	4660	4660	4660	0
530	20241002	105900	85095915	4660	4660	4660	4660	0
531	20241002	105800	85095915	4660	4660	4660	4660	0
532	20241002	105700	85095915	4660	4660	4660	4660	0
533	20241002	105600	85095915	4660	4660	4660	4660	0
534	20241002	105500	85095915	4660	4685	4685	4660	1756
535	20241002	105400	76906655	4685	4685	4685	4685	0
536	20241002	105300	76906655	4685	4685	4685	4685	0
537	20241002	105200	76906655	4685	4685	4685	4685	0
538	20241002	105100	76906655	4685	4685	4685	4685	0
539	20241002	105000	76906655	4685	4685	4685	4685	0
540	20241002	104900	76906655	4685	4685	4685	4685	0
541	20241002	104800	76906655	4685	4680	4685	4680	100
542	20241002	104700	76438650	4680	4680	4680	4680	0
543	20241002	104600	76438650	4680	4675	4680	4675	150
544	20241002	104500	75737205	4675	4675	4675	4675	0
545	20241002	104400	75737205	4675	4675	4675	4675	0
546	20241002	104300	75737205	4675	4675	4675	4675	0
547	20241002	104200	75737205	4675	4675	4675	4675	0
548	20241002	104100	75737205	4675	4675	4675	4675	19
549	20241002	104000	75648380	4670	4670	4670	4670	0
550	20241002	103900	75648380	4670	4670	4670	4670	0
551	20241002	103800	75648380	4670	4670	4670	4670	0
552	20241002	103700	75648380	4670	4670	4670	4670	0
553	20241002	103600	75648380	4670	4670	4670	4670	0
554	20241002	103500	75648380	4670	4670	4670	4670	0
555	20241002	103400	75648380	4670	4670	4670	4670	681
556	20241002	103300	72468110	4665	4665	4665	4665	0
557	20241002	103200	72468110	4665	4665	4665	4665	1
558	20241002	103100	72463445	4665	4665	4665	4665	4
559	20241002	103000	72444785	4665	4665	4665	4665	596
560	20241002	102900	69664445	4665	4665	4665	4665	1
561	20241002	102800	69659780	4665	4665	4665	4665	0
562	20241002	102700	69659780	4665	4665	4665	4665	0
563	20241002	102600	69659780	4665	4665	4665	4665	1
564	20241002	102500	69655115	4665	4665	4665	4665	1
565	20241002	102400	69650450	4670	4670	4670	4670	0
566	20241002	102300	69650450	4670	4670	4670	4670	0
567	20241002	102200	69650450	4670	4670	4670	4670	0
568	20241002	102100	69650450	4670	4670	4670	4670	1
569	20241002	102000	69645780	4650	4660	4660	4650	1755
570	20241002	101900	61482465	4670	4665	4670	4665	307
571	20241002	101800	60048960	4665	4665	4665	4665	0
572	20241002	101700	60048960	4665	4665	4665	4665	4
573	20241002	101600	60030300	4660	4660	4660	4660	0
574	20241002	101500	60030300	4660	4660	4660	4660	0
575	20241002	101400	60030300	4660	4660	4660	4660	332
576	20241002	101300	58483180	4660	4660	4660	4660	110
577	20241002	101200	57970580	4650	4650	4650	4650	114
578	20241002	101100	57440480	4650	4650	4650	4650	0
579	20241002	101000	57440480	4650	4650	4650	4650	13
580	20241002	100900	57380030	4645	4640	4645	4640	709
581	20241002	100800	54089995	4640	4640	4640	4640	2
582	20241002	100700	54080715	4640	4640	4640	4640	3
583	20241002	100600	54066795	4640	4640	4640	4640	1
584	20241002	100500	54062155	4635	4640	4640	4635	40
585	20241002	100400	53876705	4640	4640	4640	4640	0
586	20241002	100300	53876705	4640	4640	4640	4640	0
587	20241002	100200	53876705	4640	4640	4640	4640	3
588	20241002	100100	53862785	4640	4640	4640	4640	4
589	20241002	100000	53844225	4640	4640	4640	4640	5
590	20241002	095900	53821025	4640	4640	4640	4640	0
591	20241002	095800	53821025	4640	4640	4640	4640	0
592	20241002	095700	53821025	4640	4640	4640	4640	45
593	20241002	095600	53612225	4630	4630	4630	4630	0
594	20241002	095500	53612225	4630	4630	4630	4630	0
595	20241002	095400	53612225	4630	4630	4630	4630	0
596	20241002	095300	53612225	4630	4630	4630	4630	408
597	20241002	095200	51723185	4630	4635	4635	4630	1347
598	20241002	095100	45486100	4640	4640	4640	4640	0
599	20241002	095000	45486100	4640	4640	4640	4640	17
600	20241002	094900	45407220	4645	4645	4645	4645	0
601	20241002	094800	45407220	4645	4645	4645	4645	1
602	20241002	094700	45402575	4645	4645	4645	4645	10
603	20241002	094600	45356125	4645	4645	4645	4645	9
604	20241002	094500	45314320	4645	4645	4645	4645	4
605	20241002	094400	45295740	4630	4630	4630	4630	0
606	20241002	094300	45295740	4630	4630	4630	4630	500
607	20241002	094200	42980740	4635	4635	4635	4635	6
608	20241002	094100	42952930	4630	4630	4630	4630	900
609	20241002	094000	38785930	4630	4630	4630	4630	1755
610	20241002	093900	30660280	4635	4635	4635	4635	50
611	20241002	093800	30428530	4635	4635	4635	4635	12
612	20241002	093700	30372910	4635	4635	4635	4635	6
613	20241002	093600	30345100	4635	4635	4635	4635	5
614	20241002	093500	30321925	4630	4630	4630	4630	0
615	20241002	093400	30321925	4630	4630	4630	4630	0
616	20241002	093300	30321925	4630	4635	4635	4630	2401
617	20241002	093200	19195540	4635	4635	4635	4635	0
618	20241002	093100	19195540	4635	4635	4635	4635	0
619	20241002	093000	19195540	4635	4640	4640	4635	385
620	20241002	092900	17409935	4645	4645	4645	4645	0
621	20241002	092800	17409935	4645	4645	4645	4645	6
622	20241002	092700	17382065	4645	4645	4645	4645	0
623	20241002	092600	17382065	4645	4645	4645	4645	0
624	20241002	092500	17382065	4645	4645	4645	4645	0
625	20241002	092400	17382065	4645	4645	4645	4645	0
626	20241002	092300	17382065	4645	4640	4645	4635	930
627	20241002	092200	13067335	4650	4650	4650	4650	0
628	20241002	092100	13067335	4650	4650	4650	4650	0
629	20241002	092000	13067335	4650	4650	4650	4650	103
630	20241002	091900	12588385	4655	4655	4655	4655	6
631	20241002	091800	12560455	4650	4650	4650	4650	100
632	20241002	091700	12095455	4650	4650	4650	4650	120
633	20241002	091600	11537455	4640	4640	4640	4640	0
634	20241002	091500	11537455	4640	4640	4640	4640	0
635	20241002	091400	11537455	4640	4640	4640	4640	0
636	20241002	091300	11537455	4640	4640	4640	4640	0
637	20241002	091200	11537455	4640	4640	4640	4640	0
638	20241002	091100	11537455	4640	4640	4640	4640	500
639	20241002	091000	9217455	4640	4645	4645	4640	921
640	20241002	090900	4940860	4645	4645	4645	4645	0
641	20241002	090800	4940860	4645	4645	4645	4645	0
642	20241002	090700	4940860	4645	4645	4645	4645	0
643	20241002	090600	4940860	4645	4650	4650	4645	166
644	20241002	090500	4169710	4650	4650	4650	4650	0
645	20241002	090400	4169710	4650	4650	4650	4650	4
646	20241002	090300	4151110	4645	4650	4650	4645	532
647	20241002	090200	1679525	4655	4655	4655	4655	0
648	20241002	090100	1679525	4655	4660	4660	4655	127
649	20241002	090000	1088000	4665	4670	4670	4665	233