KissMeData/089470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200200	100524100	4140	4140	4140	4140	321
3	20241014	200100	100524100	4140	4140	4140	4140	0
4	20241014	200000	100524100	4140	4140	4140	4140	0
5	20241014	195900	100524100	4140	4140	4140	4140	0
6	20241014	195800	100524100	4140	4140	4140	4140	0
7	20241014	195700	100524100	4140	4140	4140	4140	0
8	20241014	195600	100524100	4140	4140	4140	4140	0
9	20241014	195500	100524100	4140	4140	4140	4140	0
10	20241014	195400	100524100	4140	4140	4140	4140	0
11	20241014	195300	100524100	4140	4140	4140	4140	0
12	20241014	195200	100524100	4140	4140	4140	4140	0
13	20241014	195100	100524100	4140	4140	4140	4140	0
14	20241014	195000	100524100	4140	4140	4140	4140	0
15	20241014	194900	100524100	4140	4140	4140	4140	0
16	20241014	194800	100524100	4140	4140	4140	4140	0
17	20241014	194700	100524100	4140	4140	4140	4140	0
18	20241014	194600	100524100	4140	4140	4140	4140	0
19	20241014	194500	100524100	4140	4140	4140	4140	0
20	20241014	194400	100524100	4140	4140	4140	4140	0
21	20241014	194300	100524100	4140	4140	4140	4140	0
22	20241014	194200	100524100	4140	4140	4140	4140	0
23	20241014	194100	100524100	4140	4140	4140	4140	0
24	20241014	194000	100524100	4140	4140	4140	4140	0
25	20241014	193900	100524100	4140	4140	4140	4140	0
26	20241014	193800	100524100	4140	4140	4140	4140	0
27	20241014	193700	100524100	4140	4140	4140	4140	0
28	20241014	193600	100524100	4140	4140	4140	4140	0
29	20241014	193500	100524100	4140	4140	4140	4140	0
30	20241014	193400	100524100	4140	4140	4140	4140	0
31	20241014	193300	100524100	4140	4140	4140	4140	0
32	20241014	193200	100524100	4140	4140	4140	4140	321
33	20241014	193100	100524100	4140	4140	4140	4140	0
34	20241014	193000	100524100	4140	4140	4140	4140	0
35	20241014	192900	100524100	4140	4140	4140	4140	0
36	20241014	192800	100524100	4140	4140	4140	4140	0
37	20241014	192700	100524100	4140	4140	4140	4140	0
38	20241014	192600	100524100	4140	4140	4140	4140	0
39	20241014	192500	100524100	4140	4140	4140	4140	0
40	20241014	192400	100524100	4140	4140	4140	4140	0
41	20241014	192300	100524100	4140	4140	4140	4140	0
42	20241014	192200	100524100	4140	4140	4140	4140	0
43	20241014	192100	100524100	4140	4140	4140	4140	0
44	20241014	192000	100524100	4140	4140	4140	4140	0
45	20241014	191900	100524100	4140	4140	4140	4140	0
46	20241014	191800	100524100	4140	4140	4140	4140	0
47	20241014	191700	100524100	4140	4140	4140	4140	0
48	20241014	191600	100524100	4140	4140	4140	4140	0
49	20241014	191500	100524100	4140	4140	4140	4140	0
50	20241014	191400	100524100	4140	4140	4140	4140	0
51	20241014	191300	100524100	4140	4140	4140	4140	0
52	20241014	191200	100524100	4140	4140	4140	4140	0
53	20241014	191100	100524100	4140	4140	4140	4140	0
54	20241014	191000	100524100	4140	4140	4140	4140	0
55	20241014	190900	100524100	4140	4140	4140	4140	0
56	20241014	190800	100524100	4140	4140	4140	4140	0
57	20241014	190700	100524100	4140	4140	4140	4140	0
58	20241014	190600	100524100	4140	4140	4140	4140	0
59	20241014	190500	100524100	4140	4140	4140	4140	0
60	20241014	190400	100524100	4140	4140	4140	4140	0
61	20241014	190300	100524100	4140	4140	4140	4140	0
62	20241014	190200	100524100	4140	4140	4140	4140	321
63	20241014	190100	100524100	4140	4140	4140	4140	0
64	20241014	190000	100524100	4140	4140	4140	4140	0
65	20241014	185900	100524100	4140	4140	4140	4140	0
66	20241014	185800	100524100	4140	4140	4140	4140	0
67	20241014	185700	100524100	4140	4140	4140	4140	0
68	20241014	185600	100524100	4140	4140	4140	4140	0
69	20241014	185500	100524100	4140	4140	4140	4140	0
70	20241014	185400	100524100	4140	4140	4140	4140	0
71	20241014	185300	100524100	4140	4140	4140	4140	0
72	20241014	185200	100524100	4140	4140	4140	4140	0
73	20241014	185100	100524100	4140	4140	4140	4140	0
74	20241014	185000	100524100	4140	4140	4140	4140	0
75	20241014	184900	100524100	4140	4140	4140	4140	0
76	20241014	184800	100524100	4140	4140	4140	4140	0
77	20241014	184700	100524100	4140	4140	4140	4140	0
78	20241014	184600	100524100	4140	4140	4140	4140	0
79	20241014	184500	100524100	4140	4140	4140	4140	0
80	20241014	184400	100524100	4140	4140	4140	4140	0
81	20241014	184300	100524100	4140	4140	4140	4140	0
82	20241014	184200	100524100	4140	4140	4140	4140	0
83	20241014	184100	100524100	4140	4140	4140	4140	0
84	20241014	184000	100524100	4140	4140	4140	4140	0
85	20241014	183900	100524100	4140	4140	4140	4140	0
86	20241014	183800	100524100	4140	4140	4140	4140	0
87	20241014	183700	100524100	4140	4140	4140	4140	0
88	20241014	183600	100524100	4140	4140	4140	4140	0
89	20241014	183500	100524100	4140	4140	4140	4140	0
90	20241014	183400	100524100	4140	4140	4140	4140	0
91	20241014	183300	100524100	4140	4140	4140	4140	0
92	20241014	183200	100524100	4140	4140	4140	4140	321
93	20241014	183100	100524100	4140	4140	4140	4140	0
94	20241014	183000	100524100	4140	4140	4140	4140	0
95	20241014	182900	100524100	4140	4140	4140	4140	0
96	20241014	182800	100524100	4140	4140	4140	4140	0
97	20241014	182700	100524100	4140	4140	4140	4140	0
98	20241014	182600	100524100	4140	4140	4140	4140	0
99	20241014	182500	100524100	4140	4140	4140	4140	0
100	20241014	182400	100524100	4140	4140	4140	4140	0
101	20241014	182300	100524100	4140	4140	4140	4140	0
102	20241014	182200	100524100	4140	4140	4140	4140	0
103	20241014	182100	100524100	4140	4140	4140	4140	0
104	20241014	182000	100524100	4140	4140	4140	4140	0
105	20241014	181900	100524100	4140	4140	4140	4140	0
106	20241014	181800	100524100	4140	4140	4140	4140	0
107	20241014	181700	100524100	4140	4140	4140	4140	0
108	20241014	181600	100524100	4140	4140	4140	4140	0
109	20241014	181500	100524100	4140	4140	4140	4140	0
110	20241014	181400	100524100	4140	4140	4140	4140	0
111	20241014	181300	100524100	4140	4140	4140	4140	0
112	20241014	181200	100524100	4140	4140	4140	4140	0
113	20241014	181100	100524100	4140	4140	4140	4140	0
114	20241014	181000	100524100	4140	4140	4140	4140	0
115	20241014	180900	100524100	4140	4140	4140	4140	0
116	20241014	180800	100524100	4140	4140	4140	4140	0
117	20241014	180700	100524100	4140	4140	4140	4140	0
118	20241014	180600	100524100	4140	4140	4140	4140	0
119	20241014	180500	100524100	4140	4140	4140	4140	0
120	20241014	180400	100524100	4140	4140	4140	4140	0
121	20241014	180300	100524100	4140	4140	4140	4140	0
122	20241014	180200	100524100	4140	4140	4140	4140	321
123	20241014	180100	100524100	4140	4140	4140	4140	0
124	20241014	180000	100524100	4140	4140	4140	4140	0
125	20241014	175900	100524100	4140	4140	4140	4140	0
126	20241014	175800	100524100	4140	4140	4140	4140	0
127	20241014	175700	100524100	4140	4140	4140	4140	0
128	20241014	175600	100524100	4140	4140	4140	4140	0
129	20241014	175500	100524100	4140	4140	4140	4140	0
130	20241014	175400	100524100	4140	4140	4140	4140	0
131	20241014	175300	100524100	4140	4140	4140	4140	0
132	20241014	175200	100524100	4140	4140	4140	4140	0
133	20241014	175100	100524100	4140	4140	4140	4140	0
134	20241014	175000	100524100	4140	4140	4140	4140	0
135	20241014	174900	100524100	4140	4140	4140	4140	0
136	20241014	174800	100524100	4140	4140	4140	4140	0
137	20241014	174700	100524100	4140	4140	4140	4140	0
138	20241014	174600	100524100	4140	4140	4140	4140	0
139	20241014	174500	100524100	4140	4140	4140	4140	0
140	20241014	174400	100524100	4140	4140	4140	4140	0
141	20241014	174300	100524100	4140	4140	4140	4140	0
142	20241014	174200	100524100	4140	4140	4140	4140	0
143	20241014	174100	100524100	4140	4140	4140	4140	0
144	20241014	174000	100524100	4140	4140	4140	4140	0
145	20241014	173900	100524100	4140	4140	4140	4140	0
146	20241014	173800	100524100	4140	4140	4140	4140	0
147	20241014	173700	100524100	4140	4140	4140	4140	0
148	20241014	173600	100524100	4140	4140	4140	4140	0
149	20241014	173500	100524100	4140	4140	4140	4140	0
150	20241014	173400	100524100	4140	4140	4140	4140	0
151	20241014	173300	100524100	4140	4140	4140	4140	0
152	20241014	173200	100524100	4140	4140	4140	4140	321
153	20241014	173100	100524100	4140	4140	4140	4140	0
154	20241014	173000	100524100	4140	4140	4140	4140	0
155	20241014	172900	100524100	4140	4140	4140	4140	0
156	20241014	172800	100524100	4140	4140	4140	4140	0
157	20241014	172700	100524100	4140	4140	4140	4140	0
158	20241014	172600	100524100	4140	4140	4140	4140	0
159	20241014	172500	100524100	4140	4140	4140	4140	0
160	20241014	172400	100524100	4140	4140	4140	4140	0
161	20241014	172300	100524100	4140	4140	4140	4140	0
162	20241014	172200	100524100	4140	4140	4140	4140	0
163	20241014	172100	100524100	4140	4140	4140	4140	0
164	20241014	172000	100524100	4140	4140	4140	4140	0
165	20241014	171900	100524100	4140	4140	4140	4140	0
166	20241014	171800	100524100	4140	4140	4140	4140	0
167	20241014	171700	100524100	4140	4140	4140	4140	0
168	20241014	171600	100524100	4140	4140	4140	4140	0
169	20241014	171500	100524100	4140	4140	4140	4140	0
170	20241014	171400	100524100	4140	4140	4140	4140	0
171	20241014	171300	100524100	4140	4140	4140	4140	0
172	20241014	171200	100524100	4140	4140	4140	4140	0
173	20241014	171100	100524100	4140	4140	4140	4140	0
174	20241014	171000	100524100	4140	4140	4140	4140	0
175	20241014	170900	100524100	4140	4140	4140	4140	0
176	20241014	170800	100524100	4140	4140	4140	4140	0
177	20241014	170700	100524100	4140	4140	4140	4140	0
178	20241014	170600	100524100	4140	4140	4140	4140	0
179	20241014	170500	100524100	4140	4140	4140	4140	0
180	20241014	170400	100524100	4140	4140	4140	4140	0
181	20241014	170300	100524100	4140	4140	4140	4140	0
182	20241014	170200	100524100	4140	4140	4140	4140	321
183	20241014	170100	100524100	4140	4140	4140	4140	0
184	20241014	170000	100524100	4140	4140	4140	4140	0
185	20241014	165900	100524100	4140	4140	4140	4140	0
186	20241014	165800	100524100	4140	4140	4140	4140	0
187	20241014	165700	100524100	4140	4140	4140	4140	0
188	20241014	165600	100524100	4140	4140	4140	4140	0
189	20241014	165500	100524100	4140	4140	4140	4140	0
190	20241014	165400	100524100	4140	4140	4140	4140	0
191	20241014	165300	100524100	4140	4140	4140	4140	0
192	20241014	165200	100524100	4140	4140	4140	4140	0
193	20241014	165100	100524100	4140	4140	4140	4140	0
194	20241014	165000	100524100	4140	4140	4140	4140	0
195	20241014	164900	100524100	4140	4140	4140	4140	0
196	20241014	164800	100524100	4140	4140	4140	4140	0
197	20241014	164700	100524100	4140	4140	4140	4140	0
198	20241014	164600	100524100	4140	4140	4140	4140	0
199	20241014	164500	100524100	4140	4140	4140	4140	0
200	20241014	164400	100524100	4140	4140	4140	4140	0
201	20241014	164300	100524100	4140	4140	4140	4140	0
202	20241014	164200	100524100	4140	4140	4140	4140	0
203	20241014	164100	100524100	4140	4140	4140	4140	0
204	20241014	164000	100524100	4140	4140	4140	4140	0
205	20241014	163900	100524100	4140	4140	4140	4140	0
206	20241014	163800	100524100	4140	4140	4140	4140	0
207	20241014	163700	100524100	4140	4140	4140	4140	0
208	20241014	163600	100524100	4140	4140	4140	4140	0
209	20241014	163500	100524100	4140	4140	4140	4140	0
210	20241014	163400	100524100	4140	4140	4140	4140	0
211	20241014	163300	100524100	4140	4140	4140	4140	0
212	20241014	163200	100524100	4140	4140	4140	4140	321
213	20241014	163100	100524100	4140	4140	4140	4140	0
214	20241014	163000	100524100	4140	4140	4140	4140	0
215	20241014	162900	100524100	4140	4140	4140	4140	0
216	20241014	162800	100524100	4140	4140	4140	4140	0
217	20241014	162700	100524100	4140	4140	4140	4140	0
218	20241014	162600	100524100	4140	4140	4140	4140	0
219	20241014	162500	100524100	4140	4140	4140	4140	0
220	20241014	162400	100524100	4140	4140	4140	4140	0
221	20241014	162300	100524100	4140	4140	4140	4140	0
222	20241014	162200	100524100	4140	4140	4140	4140	0
223	20241014	162100	100524100	4140	4140	4140	4140	0
224	20241014	162000	100524100	4140	4140	4140	4140	0
225	20241014	161900	100524100	4140	4140	4140	4140	0
226	20241014	161800	100524100	4140	4140	4140	4140	0
227	20241014	161700	100524100	4140	4140	4140	4140	0
228	20241014	161600	100524100	4140	4140	4140	4140	0
229	20241014	161500	100524100	4140	4140	4140	4140	0
230	20241014	161400	100524100	4140	4140	4140	4140	0
231	20241014	161300	100524100	4140	4140	4140	4140	0
232	20241014	161200	100524100	4140	4140	4140	4140	0
233	20241014	161100	100524100	4140	4140	4140	4140	0
234	20241014	161000	100524100	4140	4140	4140	4140	0
235	20241014	160900	100524100	4140	4140	4140	4140	0
236	20241014	160800	100524100	4140	4140	4140	4140	0
237	20241014	160700	100524100	4140	4140	4140	4140	0
238	20241014	160600	100524100	4140	4140	4140	4140	0
239	20241014	160500	100524100	4140	4140	4140	4140	0
240	20241014	160400	100524100	4140	4140	4140	4140	0
241	20241014	160300	100524100	4140	4140	4140	4140	0
242	20241014	160200	100524100	4140	4140	4140	4140	321
243	20241014	160100	100524100	4140	4140	4140	4140	0
244	20241014	160000	100524100	4140	4140	4140	4140	0
245	20241014	155900	100524100	4140	4140	4140	4140	0
246	20241014	155800	100524100	4140	4140	4140	4140	0
247	20241014	155700	100524100	4140	4140	4140	4140	0
248	20241014	155600	100524100	4140	4140	4140	4140	0
249	20241014	155500	100524100	4140	4140	4140	4140	0
250	20241014	155400	100524100	4140	4140	4140	4140	0
251	20241014	155300	100524100	4140	4140	4140	4140	0
252	20241014	155200	100524100	4140	4140	4140	4140	0
253	20241014	155100	100524100	4140	4140	4140	4140	0
254	20241014	155000	100524100	4140	4140	4140	4140	0
255	20241014	154900	100524100	4140	4140	4140	4140	0
256	20241014	154800	100524100	4140	4140	4140	4140	0
257	20241014	154700	100524100	4140	4140	4140	4140	0
258	20241014	154600	100524100	4140	4140	4140	4140	0
259	20241014	154500	100524100	4140	4140	4140	4140	0
260	20241014	154400	100524100	4140	4140	4140	4140	0
261	20241014	154300	100524100	4140	4140	4140	4140	0
262	20241014	154200	100524100	4140	4140	4140	4140	0
263	20241014	154100	100524100	4140	4140	4140	4140	0
264	20241014	154000	100524100	4140	4140	4140	4140	0
265	20241014	153900	100524100	4140	4140	4140	4140	0
266	20241014	153800	100524100	4140	4140	4140	4140	0
267	20241014	153700	100524100	4140	4140	4140	4140	0
268	20241014	153600	100524100	4140	4140	4140	4140	0
269	20241014	153500	100524100	4140	4140	4140	4140	0
270	20241014	153400	100524100	4140	4140	4140	4140	0
271	20241014	153300	100524100	4140	4140	4140	4140	0
272	20241014	153200	100524100	4140	4140	4140	4140	321
273	20241014	153100	100524100	4140	4140	4140	4140	0
274	20241014	153000	100524100	4140	4140	4140	4140	321
275	20241014	152900	99195160	4140	4140	4140	4140	0
276	20241014	152800	99195160	4140	4140	4140	4140	0
277	20241014	152700	99195160	4140	4140	4140	4140	0
278	20241014	152600	99195160	4140	4140	4140	4140	0
279	20241014	152500	99195160	4140	4140	4140	4140	0
280	20241014	152400	99195160	4140	4140	4140	4140	0
281	20241014	152300	99195160	4140	4140	4140	4140	0
282	20241014	152200	99195160	4140	4140	4140	4140	0
283	20241014	152100	99195160	4140	4140	4140	4140	0
284	20241014	152000	99195160	4140	4140	4140	4140	0
285	20241014	151900	99195160	4140	4155	4155	4140	75
286	20241014	151800	98884060	4155	4155	4155	4155	268
287	20241014	151700	97770520	4155	4155	4155	4155	24
288	20241014	151600	97670800	4155	4155	4155	4155	0
289	20241014	151500	97670800	4155	4155	4155	4155	0
290	20241014	151400	97670800	4155	4155	4155	4155	0
291	20241014	151300	97670800	4155	4155	4155	4155	0
292	20241014	151200	97670800	4155	4155	4155	4155	0
293	20241014	151100	97670800	4155	4155	4155	4155	0
294	20241014	151000	97670800	4155	4155	4155	4155	0
295	20241014	150900	97670800	4155	4155	4155	4155	0
296	20241014	150800	97670800	4155	4155	4155	4155	6
297	20241014	150700	97645870	4160	4160	4160	4160	1
298	20241014	150600	97641710	4155	4155	4155	4155	0
299	20241014	150500	97641710	4155	4155	4155	4155	23
300	20241014	150400	97546145	4155	4155	4155	4155	0
301	20241014	150300	97546145	4155	4155	4155	4155	0
302	20241014	150200	97546145	4155	4155	4155	4155	0
303	20241014	150100	97546145	4155	4155	4155	4155	0
304	20241014	150000	97546145	4155	4160	4160	4155	13
305	20241014	145900	97492120	4160	4160	4160	4160	0
306	20241014	145800	97492120	4160	4160	4160	4160	0
307	20241014	145700	97492120	4160	4155	4160	4155	20
308	20241014	145600	97409015	4155	4155	4155	4155	0
309	20241014	145500	97409015	4155	4155	4155	4155	345
310	20241014	145400	95975540	4155	4155	4155	4155	0
311	20241014	145300	95975540	4155	4155	4155	4155	0
312	20241014	145200	95975540	4155	4155	4155	4155	0
313	20241014	145100	95975540	4155	4155	4155	4155	0
314	20241014	145000	95975540	4155	4155	4155	4155	1
315	20241014	144900	95971385	4145	4145	4145	4145	0
316	20241014	144800	95971385	4145	4145	4145	4145	0
317	20241014	144700	95971385	4145	4145	4145	4145	0
318	20241014	144600	95971385	4145	4145	4145	4145	0
319	20241014	144500	95971385	4145	4145	4145	4145	0
320	20241014	144400	95971385	4145	4145	4145	4145	0
321	20241014	144300	95971385	4145	4145	4145	4145	0
322	20241014	144200	95971385	4145	4145	4145	4145	0
323	20241014	144100	95971385	4145	4145	4145	4145	0
324	20241014	144000	95971385	4145	4145	4145	4145	0
325	20241014	143900	95971385	4145	4145	4145	4145	0
326	20241014	143800	95971385	4145	4145	4145	4145	0
327	20241014	143700	95971385	4145	4145	4145	4145	0
328	20241014	143600	95971385	4145	4145	4145	4145	1
329	20241014	143500	95967240	4140	4150	4150	4140	666
330	20241014	143400	93209310	4150	4150	4150	4150	0
331	20241014	143300	93209310	4150	4150	4150	4150	0
332	20241014	143200	93209310	4150	4150	4150	4150	0
333	20241014	143100	93209310	4150	4150	4150	4150	4
334	20241014	143000	93192710	4150	4150	4150	4150	0
335	20241014	142900	93192710	4150	4150	4150	4150	0
336	20241014	142800	93192710	4150	4150	4150	4150	0
337	20241014	142700	93192710	4150	4150	4150	4150	0
338	20241014	142600	93192710	4150	4150	4150	4150	600
339	20241014	142500	90702710	4140	4140	4140	4140	0
340	20241014	142400	90702710	4140	4140	4140	4140	0
341	20241014	142300	90702710	4140	4140	4140	4140	200
342	20241014	142200	89874710	4135	4135	4135	4135	0
343	20241014	142100	89874710	4135	4135	4135	4135	0
344	20241014	142000	89874710	4135	4135	4135	4135	0
345	20241014	141900	89874710	4135	4135	4135	4135	0
346	20241014	141800	89874710	4135	4135	4135	4135	0
347	20241014	141700	89874710	4135	4145	4145	4135	1661
348	20241014	141600	82997485	4150	4150	4150	4150	30
349	20241014	141500	82872985	4150	4150	4150	4150	1
350	20241014	141400	82868835	4155	4155	4155	4155	0
351	20241014	141300	82868835	4155	4155	4155	4155	0
352	20241014	141200	82868835	4155	4155	4155	4155	0
353	20241014	141100	82868835	4155	4155	4155	4155	0
354	20241014	141000	82868835	4155	4155	4155	4155	0
355	20241014	140900	82868835	4155	4155	4155	4155	1
356	20241014	140800	82864680	4145	4145	4145	4145	0
357	20241014	140700	82864680	4145	4145	4145	4145	100
358	20241014	140600	82450180	4145	4145	4145	4145	0
359	20241014	140500	82450180	4145	4145	4145	4145	131
360	20241014	140400	81907185	4150	4150	4150	4150	0
361	20241014	140300	81907185	4150	4150	4150	4150	0
362	20241014	140200	81907185	4150	4150	4150	4150	50
363	20241014	140100	81699685	4150	4150	4150	4150	0
364	20241014	140000	81699685	4150	4150	4150	4150	1
365	20241014	135900	81695535	4145	4145	4145	4145	388
366	20241014	135800	80087275	4145	4145	4145	4145	59
367	20241014	135700	79842720	4145	4145	4145	4145	30
368	20241014	135600	79718370	4145	4145	4145	4145	0
369	20241014	135500	79718370	4145	4145	4145	4145	0
370	20241014	135400	79718370	4145	4145	4145	4145	50
371	20241014	135300	79511120	4145	4145	4145	4145	0
372	20241014	135200	79511120	4145	4145	4145	4145	0
373	20241014	135100	79511120	4145	4145	4145	4145	0
374	20241014	135000	79511120	4145	4145	4145	4145	0
375	20241014	134900	79511120	4145	4145	4145	4145	0
376	20241014	134800	79511120	4145	4145	4145	4145	50
377	20241014	134700	79303870	4145	4145	4145	4145	0
378	20241014	134600	79303870	4145	4145	4145	4145	25
379	20241014	134500	79200245	4145	4145	4145	4145	0
380	20241014	134400	79200245	4145	4145	4145	4145	61
381	20241014	134300	78947400	4140	4140	4140	4140	72
382	20241014	134200	78649320	4145	4145	4145	4145	0
383	20241014	134100	78649320	4145	4140	4145	4140	2
384	20241014	134000	78641035	4140	4140	4140	4140	0
385	20241014	133900	78641035	4140	4140	4140	4140	0
386	20241014	133800	78641035	4140	4140	4140	4140	8
387	20241014	133700	78607915	4140	4140	4140	4140	0
388	20241014	133600	78607915	4140	4140	4140	4140	0
389	20241014	133500	78607915	4140	4140	4140	4140	0
390	20241014	133400	78607915	4140	4140	4140	4140	1
391	20241014	133300	78603775	4145	4145	4145	4145	0
392	20241014	133200	78603775	4145	4145	4145	4145	0
393	20241014	133100	78603775	4145	4145	4145	4145	0
394	20241014	133000	78603775	4145	4145	4145	4145	0
395	20241014	132900	78603775	4145	4145	4145	4145	0
396	20241014	132800	78603775	4145	4145	4145	4145	0
397	20241014	132700	78603775	4145	4145	4145	4145	0
398	20241014	132600	78603775	4145	4145	4145	4145	0
399	20241014	132500	78603775	4145	4145	4145	4145	0
400	20241014	132400	78603775	4145	4145	4145	4145	0
401	20241014	132300	78603775	4145	4145	4145	4145	0
402	20241014	132200	78603775	4145	4145	4145	4145	0
403	20241014	132100	78603775	4145	4145	4145	4145	140
404	20241014	132000	78023475	4150	4150	4150	4150	0
405	20241014	131900	78023475	4150	4150	4150	4150	0
406	20241014	131800	78023475	4150	4150	4150	4150	0
407	20241014	131700	78023475	4150	4155	4155	4150	765
408	20241014	131600	74847645	4155	4155	4155	4155	24
409	20241014	131500	74747925	4155	4155	4155	4155	0
410	20241014	131400	74747925	4155	4155	4155	4155	0
411	20241014	131300	74747925	4155	4160	4160	4155	12
412	20241014	131200	74698055	4155	4155	4155	4155	0
413	20241014	131100	74698055	4155	4155	4155	4155	0
414	20241014	131000	74698055	4155	4155	4155	4155	0
415	20241014	130900	74698055	4155	4155	4155	4155	6
416	20241014	130800	74673125	4160	4160	4160	4160	0
417	20241014	130700	74673125	4160	4160	4160	4160	0
418	20241014	130600	74673125	4160	4160	4160	4160	0
419	20241014	130500	74673125	4160	4160	4160	4160	0
420	20241014	130400	74673125	4160	4160	4160	4160	1
421	20241014	130300	74668965	4160	4160	4160	4160	0
422	20241014	130200	74668965	4160	4160	4160	4160	6
423	20241014	130100	74644005	4160	4160	4160	4160	0
424	20241014	130000	74644005	4160	4160	4160	4160	0
425	20241014	125900	74644005	4160	4160	4160	4160	0
426	20241014	125800	74644005	4160	4160	4160	4160	0
427	20241014	125700	74644005	4160	4160	4160	4160	0
428	20241014	125600	74644005	4160	4160	4160	4160	24
429	20241014	125500	74544165	4160	4160	4160	4160	0
430	20241014	125400	74544165	4160	4160	4160	4160	0
431	20241014	125300	74544165	4160	4160	4160	4160	0
432	20241014	125200	74544165	4160	4170	4170	4160	4
433	20241014	125100	74527515	4165	4165	4165	4165	0
434	20241014	125000	74527515	4165	4165	4165	4165	0
435	20241014	124900	74527515	4165	4165	4165	4165	0
436	20241014	124800	74527515	4165	4165	4165	4165	0
437	20241014	124700	74527515	4165	4165	4165	4165	0
438	20241014	124600	74527515	4165	4165	4165	4165	0
439	20241014	124500	74527515	4165	4165	4165	4165	0
440	20241014	124400	74527515	4165	4165	4165	4165	0
441	20241014	124300	74527515	4165	4160	4165	4160	3
442	20241014	124200	74515025	4155	4155	4155	4155	0
443	20241014	124100	74515025	4155	4155	4155	4155	0
444	20241014	124000	74515025	4155	4155	4155	4155	0
445	20241014	123900	74515025	4155	4160	4160	4155	8
446	20241014	123800	74481775	4160	4160	4160	4160	1
447	20241014	123700	74477615	4155	4155	4155	4155	0
448	20241014	123600	74477615	4155	4155	4155	4155	0
449	20241014	123500	74477615	4155	4155	4155	4155	0
450	20241014	123400	74477615	4155	4160	4160	4155	223
451	20241014	123300	73550955	4160	4160	4160	4160	50
452	20241014	123200	73342955	4165	4165	4165	4165	0
453	20241014	123100	73342955	4165	4165	4165	4165	0
454	20241014	123000	73342955	4165	4165	4165	4165	0
455	20241014	122900	73342955	4165	4165	4165	4165	0
456	20241014	122800	73342955	4165	4165	4165	4165	0
457	20241014	122700	73342955	4165	4165	4165	4165	0
458	20241014	122600	73342955	4165	4165	4165	4165	0
459	20241014	122500	73342955	4165	4165	4165	4165	0
460	20241014	122400	73342955	4165	4165	4165	4165	0
461	20241014	122300	73342955	4165	4165	4165	4165	0
462	20241014	122200	73342955	4165	4165	4165	4165	0
463	20241014	122100	73342955	4165	4165	4165	4165	0
464	20241014	122000	73342955	4165	4165	4165	4165	0
465	20241014	121900	73342955	4165	4165	4165	4165	0
466	20241014	121800	73342955	4165	4165	4165	4165	0
467	20241014	121700	73342955	4165	4165	4165	4165	0
468	20241014	121600	73342955	4165	4165	4165	4165	0
469	20241014	121500	73342955	4165	4165	4165	4165	0
470	20241014	121400	73342955	4165	4170	4170	4165	7
471	20241014	121300	73313790	4165	4165	4165	4165	0
472	20241014	121200	73313790	4165	4165	4165	4165	0
473	20241014	121100	73313790	4165	4165	4165	4165	0
474	20241014	121000	73313790	4165	4165	4165	4165	0
475	20241014	120900	73313790	4165	4165	4165	4165	0
476	20241014	120800	73313790	4165	4165	4165	4165	0
477	20241014	120700	73313790	4165	4165	4165	4165	0
478	20241014	120600	73313790	4165	4165	4165	4165	0
479	20241014	120500	73313790	4165	4165	4165	4165	0
480	20241014	120400	73313790	4165	4165	4165	4165	0
481	20241014	120300	73313790	4165	4165	4165	4165	0
482	20241014	120200	73313790	4165	4165	4165	4165	0
483	20241014	120100	73313790	4165	4165	4165	4165	0
484	20241014	120000	73313790	4165	4165	4165	4165	1
485	20241014	115900	73309625	4160	4160	4160	4160	0
486	20241014	115800	73309625	4160	4160	4160	4160	434
487	20241014	115700	71504185	4160	4155	4160	4155	303
488	20241014	115600	70243905	4155	4155	4155	4155	0
489	20241014	115500	70243905	4155	4155	4155	4155	2
490	20241014	115400	70235595	4155	4155	4155	4155	0
491	20241014	115300	70235595	4155	4155	4155	4155	0
492	20241014	115200	70235595	4155	4155	4155	4155	2
493	20241014	115100	70227285	4155	4155	4155	4155	0
494	20241014	115000	70227285	4155	4155	4155	4155	3
495	20241014	114900	70214820	4155	4155	4155	4155	0
496	20241014	114800	70214820	4155	4155	4155	4155	0
497	20241014	114700	70214820	4155	4155	4155	4155	2
498	20241014	114600	70206510	4155	4155	4155	4155	0
499	20241014	114500	70206510	4155	4155	4155	4155	2
500	20241014	114400	70198200	4155	4155	4155	4155	0
501	20241014	114300	70198200	4155	4155	4155	4155	2
502	20241014	114200	70189890	4155	4155	4155	4155	0
503	20241014	114100	70189890	4155	4155	4155	4155	0
504	20241014	114000	70189890	4155	4155	4155	4155	3
505	20241014	113900	70177425	4155	4155	4155	4155	0
506	20241014	113800	70177425	4155	4155	4155	4155	52
507	20241014	113700	69961365	4155	4155	4155	4155	0
508	20241014	113600	69961365	4155	4155	4155	4155	0
509	20241014	113500	69961365	4155	4155	4155	4155	2
510	20241014	113400	69953055	4155	4155	4155	4155	0
511	20241014	113300	69953055	4155	4155	4155	4155	3
512	20241014	113200	69940590	4155	4155	4155	4155	0
513	20241014	113100	69940590	4155	4155	4155	4155	0
514	20241014	113000	69940590	4155	4155	4155	4155	2
515	20241014	112900	69932280	4155	4155	4155	4155	0
516	20241014	112800	69932280	4155	4155	4155	4155	2
517	20241014	112700	69923970	4155	4155	4155	4155	0
518	20241014	112600	69923970	4155	4155	4155	4155	2
519	20241014	112500	69915660	4155	4155	4155	4155	0
520	20241014	112400	69915660	4155	4155	4155	4155	0
521	20241014	112300	69915660	4155	4155	4155	4155	3
522	20241014	112200	69903195	4160	4155	4160	4155	500
523	20241014	112100	67824180	4155	4155	4155	4155	2
524	20241014	112000	67815870	4155	4155	4155	4155	0
525	20241014	111900	67815870	4155	4155	4155	4155	0
526	20241014	111800	67815870	4155	4155	4155	4155	2
527	20241014	111700	67807560	4155	4155	4155	4155	0
528	20241014	111600	67807560	4155	4155	4155	4155	3
529	20241014	111500	67795095	4150	4150	4150	4150	0
530	20241014	111400	67795095	4150	4145	4150	4145	663
531	20241014	111300	65044455	4145	4145	4145	4145	2
532	20241014	111200	65036165	4150	4150	4150	4150	0
533	20241014	111100	65036165	4150	4150	4150	4150	2
534	20241014	111000	65027865	4150	4150	4150	4150	45
535	20241014	110900	64841115	4150	4155	4155	4150	288
536	20241014	110800	63645905	4150	4135	4150	4135	1819
537	20241014	110700	56114035	4135	4135	4135	4135	0
538	20241014	110600	56114035	4135	4135	4135	4135	3
539	20241014	110500	56101630	4135	4135	4135	4135	0
540	20241014	110400	56101630	4135	4135	4135	4135	2
541	20241014	110300	56093360	4135	4135	4135	4135	0
542	20241014	110200	56093360	4135	4135	4135	4135	0
543	20241014	110100	56093360	4135	4135	4135	4135	2
544	20241014	110000	56085090	4135	4135	4135	4135	0
545	20241014	105900	56085090	4135	4135	4135	4135	3
546	20241014	105800	56072685	4135	4135	4135	4135	0
547	20241014	105700	56072685	4135	4135	4135	4135	0
548	20241014	105600	56072685	4135	4135	4135	4135	2
549	20241014	105500	56064415	4135	4135	4135	4135	0
550	20241014	105400	56064415	4135	4135	4135	4135	3
551	20241014	105300	56052010	4130	4130	4130	4130	0
552	20241014	105200	56052010	4130	4135	4135	4130	63
553	20241014	105100	55791805	4135	4135	4135	4135	0
554	20241014	105000	55791805	4135	4135	4135	4135	0
555	20241014	104900	55791805	4135	4135	4135	4135	2
556	20241014	104800	55783535	4135	4135	4135	4135	0
557	20241014	104700	55783535	4135	4135	4135	4135	2
558	20241014	104600	55775265	4135	4135	4135	4135	0
559	20241014	104500	55775265	4135	4135	4135	4135	0
560	20241014	104400	55775265	4135	4135	4135	4135	2
561	20241014	104300	55766995	4130	4130	4130	4130	0
562	20241014	104200	55766995	4130	4135	4135	4130	300
563	20241014	104100	54527980	4135	4135	4135	4135	0
564	20241014	104000	54527980	4135	4135	4135	4135	0
565	20241014	103900	54527980	4135	4135	4135	4135	2
566	20241014	103800	54519710	4135	4135	4135	4135	0
567	20241014	103700	54519710	4135	4130	4135	4130	3
568	20241014	103600	54507310	4130	4130	4130	4130	40
569	20241014	103500	54342110	4135	4135	4135	4135	3
570	20241014	103400	54329705	4135	4135	4135	4135	0
571	20241014	103300	54329705	4135	4135	4135	4135	0
572	20241014	103200	54329705	4135	4135	4135	4135	2
573	20241014	103100	54321435	4135	4135	4135	4135	3
574	20241014	103000	54309030	4135	4130	4135	4130	31
575	20241014	102900	54180990	4130	4130	4130	4130	0
576	20241014	102800	54180990	4130	4130	4130	4130	2
577	20241014	102700	54172730	4140	4140	4140	4140	2
578	20241014	102600	54164450	4135	4135	4135	4135	0
579	20241014	102500	54164450	4135	4135	4135	4135	53
580	20241014	102400	53945295	4130	4130	4130	4130	0
581	20241014	102300	53945295	4130	4130	4130	4130	1
582	20241014	102200	53941165	4135	4135	4135	4135	2
583	20241014	102100	53932895	4135	4135	4135	4135	0
584	20241014	102000	53932895	4135	4135	4135	4135	2
585	20241014	101900	53924625	4135	4135	4135	4135	0
586	20241014	101800	53924625	4135	4135	4135	4135	3
587	20241014	101700	53912220	4130	4130	4130	4130	0
588	20241014	101600	53912220	4130	4135	4135	4130	658
589	20241014	101500	51194625	4130	4135	4135	4130	171
590	20241014	101400	50488385	4135	4135	4135	4130	1175
591	20241014	101300	45630470	4135	4140	4140	4135	3
592	20241014	101200	45618055	4140	4140	4140	4140	0
593	20241014	101100	45618055	4140	4140	4140	4140	0
594	20241014	101000	45618055	4140	4140	4140	4140	3
595	20241014	100900	45605635	4135	4135	4135	4135	20
596	20241014	100800	45522935	4145	4145	4145	4145	3
597	20241014	100700	45510500	4140	4140	4140	4140	0
598	20241014	100600	45510500	4140	4140	4140	4140	0
599	20241014	100500	45510500	4140	4130	4140	4130	277
600	20241014	100400	44366255	4130	4140	4140	4130	540
601	20241014	100300	42132955	4145	4145	4145	4140	1382
602	20241014	100200	36406325	4140	4165	4165	4140	5043
603	20241014	100100	15461050	4175	4175	4175	4175	103
604	20241014	100000	15031025	4165	4165	4165	4165	0
605	20241014	095900	15031025	4165	4165	4165	4165	2
606	20241014	095800	15022695	4160	4160	4160	4160	0
607	20241014	095700	15022695	4160	4160	4160	4160	0
608	20241014	095600	15022695	4160	4160	4160	4160	0
609	20241014	095500	15022695	4160	4160	4160	4160	435
610	20241014	095400	13213095	4160	4160	4160	4160	0
611	20241014	095300	13213095	4160	4160	4160	4160	10
612	20241014	095200	13171495	4150	4150	4150	4150	0
613	20241014	095100	13171495	4150	4150	4150	4150	0
614	20241014	095000	13171495	4150	4150	4150	4150	0
615	20241014	094900	13171495	4150	4150	4150	4150	0
616	20241014	094800	13171495	4150	4150	4150	4150	0
617	20241014	094700	13171495	4150	4150	4150	4150	0
618	20241014	094600	13171495	4150	4150	4150	4150	0
619	20241014	094500	13171495	4150	4150	4150	4150	0
620	20241014	094400	13171495	4150	4150	4150	4150	0
621	20241014	094300	13171495	4150	4150	4150	4150	0
622	20241014	094200	13171495	4150	4155	4155	4150	526
623	20241014	094100	10986320	4160	4160	4160	4160	0
624	20241014	094000	10986320	4160	4160	4160	4160	1
625	20241014	093900	10982160	4155	4155	4160	4155	40
626	20241014	093800	10815955	4155	4155	4155	4155	8
627	20241014	093700	10782715	4160	4160	4160	4160	0
628	20241014	093600	10782715	4160	4160	4160	4160	0
629	20241014	093500	10782715	4160	4160	4160	4160	2
630	20241014	093400	10774395	4160	4160	4160	4160	0
631	20241014	093300	10774395	4160	4160	4160	4160	0
632	20241014	093200	10774395	4160	4160	4160	4160	0
633	20241014	093100	10774395	4160	4160	4160	4160	2
634	20241014	093000	10766075	4155	4160	4160	4155	9
635	20241014	092900	10728660	4150	4150	4150	4150	20
636	20241014	092800	10645660	4150	4155	4155	4150	224
637	20241014	092700	9715225	4155	4155	4155	4155	3
638	20241014	092600	9702760	4160	4160	4160	4160	0
639	20241014	092500	9702760	4160	4160	4160	4160	0
640	20241014	092400	9702760	4160	4160	4160	4160	0
641	20241014	092300	9702760	4160	4160	4160	4160	1
642	20241014	092200	9698600	4160	4160	4160	4160	1
643	20241014	092100	9694440	4160	4160	4160	4160	0
644	20241014	092000	9694440	4160	4160	4160	4160	0
645	20241014	091900	9694440	4160	4160	4160	4160	1
646	20241014	091800	9690280	4150	4150	4150	4150	0
647	20241014	091700	9690280	4150	4150	4150	4150	30
648	20241014	091600	9565780	4150	4160	4160	4150	97
649	20241014	091500	9163130	4150	4150	4150	4150	0
650	20241014	091400	9163130	4150	4155	4155	4150	8
651	20241014	091300	9129925	4160	4160	4160	4160	0
652	20241014	091200	9129925	4160	4160	4160	4160	1
653	20241014	091100	9125765	4160	4165	4165	4160	4
654	20241014	091000	9109115	4145	4145	4145	4145	21
655	20241014	090900	9022070	4140	4140	4140	4140	0
656	20241014	090800	9022070	4140	4140	4140	4140	0
657	20241014	090700	9022070	4140	4140	4140	4135	787
658	20241014	090600	5764325	4140	4175	4175	4140	15
659	20241014	090500	5702085	4175	4175	4175	4175	0
660	20241014	090400	5702085	4175	4175	4175	4175	0
661	20241014	090300	5702085	4175	4175	4175	4175	1
662	20241014	090200	5697910	4140	4150	4150	4140	697
663	20241014	090100	2805905	4150	4180	4190	4150	55
664	20241014	090000	2576100	4155	4155	4155	4155	620