KissMeData/200780/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204000	47617345	5000	5000	5000	5000	600
3	20241015	203900	47617345	5000	5000	5000	5000	0
4	20241015	203800	47617345	5000	5000	5000	5000	0
5	20241015	203700	47617345	5000	5000	5000	5000	0
6	20241015	203600	47617345	5000	5000	5000	5000	0
7	20241015	203500	47617345	5000	5000	5000	5000	0
8	20241015	203400	47617345	5000	5000	5000	5000	0
9	20241015	203300	47617345	5000	5000	5000	5000	0
10	20241015	203200	47617345	5000	5000	5000	5000	0
11	20241015	203100	47617345	5000	5000	5000	5000	0
12	20241015	203000	47617345	5000	5000	5000	5000	0
13	20241015	202900	47617345	5000	5000	5000	5000	0
14	20241015	202800	47617345	5000	5000	5000	5000	0
15	20241015	202700	47617345	5000	5000	5000	5000	0
16	20241015	202600	47617345	5000	5000	5000	5000	0
17	20241015	202500	47617345	5000	5000	5000	5000	0
18	20241015	202400	47617345	5000	5000	5000	5000	0
19	20241015	202300	47617345	5000	5000	5000	5000	0
20	20241015	202200	47617345	5000	5000	5000	5000	0
21	20241015	202100	47617345	5000	5000	5000	5000	0
22	20241015	202000	47617345	5000	5000	5000	5000	0
23	20241015	201900	47617345	5000	5000	5000	5000	0
24	20241015	201800	47617345	5000	5000	5000	5000	0
25	20241015	201700	47617345	5000	5000	5000	5000	0
26	20241015	201600	47617345	5000	5000	5000	5000	0
27	20241015	201500	47617345	5000	5000	5000	5000	0
28	20241015	201400	47617345	5000	5000	5000	5000	0
29	20241015	201300	47617345	5000	5000	5000	5000	0
30	20241015	201200	47617345	5000	5000	5000	5000	0
31	20241015	201100	47617345	5000	5000	5000	5000	0
32	20241015	201000	47617345	5000	5000	5000	5000	600
33	20241015	200900	47617345	5000	5000	5000	5000	0
34	20241015	200800	47617345	5000	5000	5000	5000	0
35	20241015	200700	47617345	5000	5000	5000	5000	0
36	20241015	200600	47617345	5000	5000	5000	5000	0
37	20241015	200500	47617345	5000	5000	5000	5000	0
38	20241015	200400	47617345	5000	5000	5000	5000	0
39	20241015	200300	47617345	5000	5000	5000	5000	0
40	20241015	200200	47617345	5000	5000	5000	5000	0
41	20241015	200100	47617345	5000	5000	5000	5000	0
42	20241015	200000	47617345	5000	5000	5000	5000	0
43	20241015	195900	47617345	5000	5000	5000	5000	0
44	20241015	195800	47617345	5000	5000	5000	5000	0
45	20241015	195700	47617345	5000	5000	5000	5000	0
46	20241015	195600	47617345	5000	5000	5000	5000	0
47	20241015	195500	47617345	5000	5000	5000	5000	0
48	20241015	195400	47617345	5000	5000	5000	5000	0
49	20241015	195300	47617345	5000	5000	5000	5000	0
50	20241015	195200	47617345	5000	5000	5000	5000	0
51	20241015	195100	47617345	5000	5000	5000	5000	0
52	20241015	195000	47617345	5000	5000	5000	5000	0
53	20241015	194900	47617345	5000	5000	5000	5000	0
54	20241015	194800	47617345	5000	5000	5000	5000	0
55	20241015	194700	47617345	5000	5000	5000	5000	0
56	20241015	194600	47617345	5000	5000	5000	5000	0
57	20241015	194500	47617345	5000	5000	5000	5000	0
58	20241015	194400	47617345	5000	5000	5000	5000	0
59	20241015	194300	47617345	5000	5000	5000	5000	0
60	20241015	194200	47617345	5000	5000	5000	5000	0
61	20241015	194100	47617345	5000	5000	5000	5000	0
62	20241015	194000	47617345	5000	5000	5000	5000	600
63	20241015	193900	47617345	5000	5000	5000	5000	0
64	20241015	193800	47617345	5000	5000	5000	5000	0
65	20241015	193700	47617345	5000	5000	5000	5000	0
66	20241015	193600	47617345	5000	5000	5000	5000	0
67	20241015	193500	47617345	5000	5000	5000	5000	0
68	20241015	193400	47617345	5000	5000	5000	5000	0
69	20241015	193300	47617345	5000	5000	5000	5000	0
70	20241015	193200	47617345	5000	5000	5000	5000	0
71	20241015	193100	47617345	5000	5000	5000	5000	0
72	20241015	193000	47617345	5000	5000	5000	5000	0
73	20241015	192900	47617345	5000	5000	5000	5000	0
74	20241015	192800	47617345	5000	5000	5000	5000	0
75	20241015	192700	47617345	5000	5000	5000	5000	0
76	20241015	192600	47617345	5000	5000	5000	5000	0
77	20241015	192500	47617345	5000	5000	5000	5000	0
78	20241015	192400	47617345	5000	5000	5000	5000	0
79	20241015	192300	47617345	5000	5000	5000	5000	0
80	20241015	192200	47617345	5000	5000	5000	5000	0
81	20241015	192100	47617345	5000	5000	5000	5000	0
82	20241015	192000	47617345	5000	5000	5000	5000	0
83	20241015	191900	47617345	5000	5000	5000	5000	0
84	20241015	191800	47617345	5000	5000	5000	5000	0
85	20241015	191700	47617345	5000	5000	5000	5000	0
86	20241015	191600	47617345	5000	5000	5000	5000	0
87	20241015	191500	47617345	5000	5000	5000	5000	0
88	20241015	191400	47617345	5000	5000	5000	5000	0
89	20241015	191300	47617345	5000	5000	5000	5000	0
90	20241015	191200	47617345	5000	5000	5000	5000	0
91	20241015	191100	47617345	5000	5000	5000	5000	0
92	20241015	191000	47617345	5000	5000	5000	5000	600
93	20241015	190900	47617345	5000	5000	5000	5000	0
94	20241015	190800	47617345	5000	5000	5000	5000	0
95	20241015	190700	47617345	5000	5000	5000	5000	0
96	20241015	190600	47617345	5000	5000	5000	5000	0
97	20241015	190500	47617345	5000	5000	5000	5000	0
98	20241015	190400	47617345	5000	5000	5000	5000	0
99	20241015	190300	47617345	5000	5000	5000	5000	0
100	20241015	190200	47617345	5000	5000	5000	5000	0
101	20241015	190100	47617345	5000	5000	5000	5000	0
102	20241015	190000	47617345	5000	5000	5000	5000	0
103	20241015	185900	47617345	5000	5000	5000	5000	0
104	20241015	185800	47617345	5000	5000	5000	5000	0
105	20241015	185700	47617345	5000	5000	5000	5000	0
106	20241015	185600	47617345	5000	5000	5000	5000	0
107	20241015	185500	47617345	5000	5000	5000	5000	0
108	20241015	185400	47617345	5000	5000	5000	5000	0
109	20241015	185300	47617345	5000	5000	5000	5000	0
110	20241015	185200	47617345	5000	5000	5000	5000	0
111	20241015	185100	47617345	5000	5000	5000	5000	0
112	20241015	185000	47617345	5000	5000	5000	5000	0
113	20241015	184900	47617345	5000	5000	5000	5000	0
114	20241015	184800	47617345	5000	5000	5000	5000	0
115	20241015	184700	47617345	5000	5000	5000	5000	0
116	20241015	184600	47617345	5000	5000	5000	5000	0
117	20241015	184500	47617345	5000	5000	5000	5000	0
118	20241015	184400	47617345	5000	5000	5000	5000	0
119	20241015	184300	47617345	5000	5000	5000	5000	0
120	20241015	184200	47617345	5000	5000	5000	5000	0
121	20241015	184100	47617345	5000	5000	5000	5000	0
122	20241015	184000	47617345	5000	5000	5000	5000	600
123	20241015	183900	47617345	5000	5000	5000	5000	0
124	20241015	183800	47617345	5000	5000	5000	5000	0
125	20241015	183700	47617345	5000	5000	5000	5000	0
126	20241015	183600	47617345	5000	5000	5000	5000	0
127	20241015	183500	47617345	5000	5000	5000	5000	0
128	20241015	183400	47617345	5000	5000	5000	5000	0
129	20241015	183300	47617345	5000	5000	5000	5000	0
130	20241015	183200	47617345	5000	5000	5000	5000	0
131	20241015	183100	47617345	5000	5000	5000	5000	0
132	20241015	183000	47617345	5000	5000	5000	5000	0
133	20241015	182900	47617345	5000	5000	5000	5000	0
134	20241015	182800	47617345	5000	5000	5000	5000	0
135	20241015	182700	47617345	5000	5000	5000	5000	0
136	20241015	182600	47617345	5000	5000	5000	5000	0
137	20241015	182500	47617345	5000	5000	5000	5000	0
138	20241015	182400	47617345	5000	5000	5000	5000	0
139	20241015	182300	47617345	5000	5000	5000	5000	0
140	20241015	182200	47617345	5000	5000	5000	5000	0
141	20241015	182100	47617345	5000	5000	5000	5000	0
142	20241015	182000	47617345	5000	5000	5000	5000	0
143	20241015	181900	47617345	5000	5000	5000	5000	0
144	20241015	181800	47617345	5000	5000	5000	5000	0
145	20241015	181700	47617345	5000	5000	5000	5000	0
146	20241015	181600	47617345	5000	5000	5000	5000	0
147	20241015	181500	47617345	5000	5000	5000	5000	0
148	20241015	181400	47617345	5000	5000	5000	5000	0
149	20241015	181300	47617345	5000	5000	5000	5000	0
150	20241015	181200	47617345	5000	5000	5000	5000	0
151	20241015	181100	47617345	5000	5000	5000	5000	0
152	20241015	181000	47617345	5000	5000	5000	5000	600
153	20241015	180900	47617345	5000	5000	5000	5000	0
154	20241015	180800	47617345	5000	5000	5000	5000	0
155	20241015	180700	47617345	5000	5000	5000	5000	0
156	20241015	180600	47617345	5000	5000	5000	5000	0
157	20241015	180500	47617345	5000	5000	5000	5000	0
158	20241015	180400	47617345	5000	5000	5000	5000	0
159	20241015	180300	47617345	5000	5000	5000	5000	0
160	20241015	180200	47617345	5000	5000	5000	5000	0
161	20241015	180100	47617345	5000	5000	5000	5000	0
162	20241015	180000	47617345	5000	5000	5000	5000	0
163	20241015	175900	47617345	5000	5000	5000	5000	0
164	20241015	175800	47617345	5000	5000	5000	5000	0
165	20241015	175700	47617345	5000	5000	5000	5000	0
166	20241015	175600	47617345	5000	5000	5000	5000	0
167	20241015	175500	47617345	5000	5000	5000	5000	0
168	20241015	175400	47617345	5000	5000	5000	5000	0
169	20241015	175300	47617345	5000	5000	5000	5000	0
170	20241015	175200	47617345	5000	5000	5000	5000	0
171	20241015	175100	47617345	5000	5000	5000	5000	0
172	20241015	175000	47617345	5000	5000	5000	5000	0
173	20241015	174900	47617345	5000	5000	5000	5000	0
174	20241015	174800	47617345	5000	5000	5000	5000	0
175	20241015	174700	47617345	5000	5000	5000	5000	0
176	20241015	174600	47617345	5000	5000	5000	5000	0
177	20241015	174500	47617345	5000	5000	5000	5000	0
178	20241015	174400	47617345	5000	5000	5000	5000	0
179	20241015	174300	47617345	5000	5000	5000	5000	0
180	20241015	174200	47617345	5000	5000	5000	5000	0
181	20241015	174100	47617345	5000	5000	5000	5000	0
182	20241015	174000	47617345	5000	5000	5000	5000	600
183	20241015	173900	47617345	5000	5000	5000	5000	0
184	20241015	173800	47617345	5000	5000	5000	5000	0
185	20241015	173700	47617345	5000	5000	5000	5000	0
186	20241015	173600	47617345	5000	5000	5000	5000	0
187	20241015	173500	47617345	5000	5000	5000	5000	0
188	20241015	173400	47617345	5000	5000	5000	5000	0
189	20241015	173300	47617345	5000	5000	5000	5000	0
190	20241015	173200	47617345	5000	5000	5000	5000	0
191	20241015	173100	47617345	5000	5000	5000	5000	0
192	20241015	173000	47617345	5000	5000	5000	5000	0
193	20241015	172900	47617345	5000	5000	5000	5000	0
194	20241015	172800	47617345	5000	5000	5000	5000	0
195	20241015	172700	47617345	5000	5000	5000	5000	0
196	20241015	172600	47617345	5000	5000	5000	5000	0
197	20241015	172500	47617345	5000	5000	5000	5000	0
198	20241015	172400	47617345	5000	5000	5000	5000	0
199	20241015	172300	47617345	5000	5000	5000	5000	0
200	20241015	172200	47617345	5000	5000	5000	5000	0
201	20241015	172100	47617345	5000	5000	5000	5000	0
202	20241015	172000	47617345	5000	5000	5000	5000	0
203	20241015	171900	47617345	5000	5000	5000	5000	0
204	20241015	171800	47617345	5000	5000	5000	5000	0
205	20241015	171700	47617345	5000	5000	5000	5000	0
206	20241015	171600	47617345	5000	5000	5000	5000	0
207	20241015	171500	47617345	5000	5000	5000	5000	0
208	20241015	171400	47617345	5000	5000	5000	5000	0
209	20241015	171300	47617345	5000	5000	5000	5000	0
210	20241015	171200	47617345	5000	5000	5000	5000	0
211	20241015	171100	47617345	5000	5000	5000	5000	0
212	20241015	171000	47617345	5000	5000	5000	5000	600
213	20241015	170900	47617345	5000	5000	5000	5000	0
214	20241015	170800	47617345	5000	5000	5000	5000	0
215	20241015	170700	47617345	5000	5000	5000	5000	0
216	20241015	170600	47617345	5000	5000	5000	5000	0
217	20241015	170500	47617345	5000	5000	5000	5000	0
218	20241015	170400	47617345	5000	5000	5000	5000	0
219	20241015	170300	47617345	5000	5000	5000	5000	0
220	20241015	170200	47617345	5000	5000	5000	5000	0
221	20241015	170100	47617345	5000	5000	5000	5000	0
222	20241015	170000	47617345	5000	5000	5000	5000	0
223	20241015	165900	47617345	5000	5000	5000	5000	0
224	20241015	165800	47617345	5000	5000	5000	5000	0
225	20241015	165700	47617345	5000	5000	5000	5000	0
226	20241015	165600	47617345	5000	5000	5000	5000	0
227	20241015	165500	47617345	5000	5000	5000	5000	0
228	20241015	165400	47617345	5000	5000	5000	5000	0
229	20241015	165300	47617345	5000	5000	5000	5000	0
230	20241015	165200	47617345	5000	5000	5000	5000	0
231	20241015	165100	47617345	5000	5000	5000	5000	0
232	20241015	165000	47617345	5000	5000	5000	5000	0
233	20241015	164900	47617345	5000	5000	5000	5000	0
234	20241015	164800	47617345	5000	5000	5000	5000	0
235	20241015	164700	47617345	5000	5000	5000	5000	0
236	20241015	164600	47617345	5000	5000	5000	5000	0
237	20241015	164500	47617345	5000	5000	5000	5000	0
238	20241015	164400	47617345	5000	5000	5000	5000	0
239	20241015	164300	47617345	5000	5000	5000	5000	0
240	20241015	164200	47617345	5000	5000	5000	5000	0
241	20241015	164100	47617345	5000	5000	5000	5000	0
242	20241015	164000	47617345	5000	5000	5000	5000	600
243	20241015	163900	47617345	5000	5000	5000	5000	0
244	20241015	163800	47617345	5000	5000	5000	5000	0
245	20241015	163700	47617345	5000	5000	5000	5000	0
246	20241015	163600	47617345	5000	5000	5000	5000	0
247	20241015	163500	47617345	5000	5000	5000	5000	0
248	20241015	163400	47617345	5000	5000	5000	5000	0
249	20241015	163300	47617345	5000	5000	5000	5000	0
250	20241015	163200	47617345	5000	5000	5000	5000	0
251	20241015	163100	47617345	5000	5000	5000	5000	0
252	20241015	163000	47617345	5000	5000	5000	5000	0
253	20241015	162900	47617345	5000	5000	5000	5000	0
254	20241015	162800	47617345	5000	5000	5000	5000	0
255	20241015	162700	47617345	5000	5000	5000	5000	0
256	20241015	162600	47617345	5000	5000	5000	5000	0
257	20241015	162500	47617345	5000	5000	5000	5000	0
258	20241015	162400	47617345	5000	5000	5000	5000	0
259	20241015	162300	47617345	5000	5000	5000	5000	0
260	20241015	162200	47617345	5000	5000	5000	5000	0
261	20241015	162100	47617345	5000	5000	5000	5000	0
262	20241015	162000	47617345	5000	5000	5000	5000	0
263	20241015	161900	47617345	5000	5000	5000	5000	0
264	20241015	161800	47617345	5000	5000	5000	5000	0
265	20241015	161700	47617345	5000	5000	5000	5000	0
266	20241015	161600	47617345	5000	5000	5000	5000	0
267	20241015	161500	47617345	5000	5000	5000	5000	0
268	20241015	161400	47617345	5000	5000	5000	5000	0
269	20241015	161300	47617345	5000	5000	5000	5000	0
270	20241015	161200	47617345	5000	5000	5000	5000	0
271	20241015	161100	47617345	5000	5000	5000	5000	0
272	20241015	161000	47617345	5000	5000	5000	5000	600
273	20241015	160900	47617345	5000	5000	5000	5000	0
274	20241015	160800	47617345	5000	5000	5000	5000	0
275	20241015	160700	47617345	5000	5000	5000	5000	0
276	20241015	160600	47617345	5000	5000	5000	5000	0
277	20241015	160500	47617345	5000	5000	5000	5000	0
278	20241015	160400	47617345	5000	5000	5000	5000	0
279	20241015	160300	47617345	5000	5000	5000	5000	0
280	20241015	160200	47617345	5000	5000	5000	5000	0
281	20241015	160100	47617345	5000	5000	5000	5000	0
282	20241015	160000	47617345	5000	5000	5000	5000	0
283	20241015	155900	47617345	5000	5000	5000	5000	0
284	20241015	155800	47617345	5000	5000	5000	5000	0
285	20241015	155700	47617345	5000	5000	5000	5000	0
286	20241015	155600	47617345	5000	5000	5000	5000	0
287	20241015	155500	47617345	5000	5000	5000	5000	0
288	20241015	155400	47617345	5000	5000	5000	5000	0
289	20241015	155300	47617345	5000	5000	5000	5000	0
290	20241015	155200	47617345	5000	5000	5000	5000	0
291	20241015	155100	47617345	5000	5000	5000	5000	0
292	20241015	155000	47617345	5000	5000	5000	5000	0
293	20241015	154900	47617345	5000	5000	5000	5000	0
294	20241015	154800	47617345	5000	5000	5000	5000	0
295	20241015	154700	47617345	5000	5000	5000	5000	0
296	20241015	154600	47617345	5000	5000	5000	5000	0
297	20241015	154500	47617345	5000	5000	5000	5000	0
298	20241015	154400	47617345	5000	5000	5000	5000	0
299	20241015	154300	47617345	5000	5000	5000	5000	0
300	20241015	154200	47617345	5000	5000	5000	5000	0
301	20241015	154100	47617345	5000	5000	5000	5000	0
302	20241015	154000	47617345	5000	5000	5000	5000	600
303	20241015	153900	47617345	5000	5000	5000	5000	0
304	20241015	153800	47617345	5000	5000	5000	5000	0
305	20241015	153700	47617345	5000	5000	5000	5000	0
306	20241015	153600	47617345	5000	5000	5000	5000	0
307	20241015	153500	47617345	5000	5000	5000	5000	0
308	20241015	153400	47617345	5000	5000	5000	5000	0
309	20241015	153300	47617345	5000	5000	5000	5000	0
310	20241015	153200	47617345	5000	5000	5000	5000	0
311	20241015	153100	47617345	5000	5000	5000	5000	0
312	20241015	153000	47617345	5000	5000	5000	5000	600
313	20241015	152900	44617345	4970	4970	4970	4970	0
314	20241015	152800	44617345	4970	4970	4970	4970	0
315	20241015	152700	44617345	4970	4970	4970	4970	0
316	20241015	152600	44617345	4970	4970	4970	4970	0
317	20241015	152500	44617345	4970	4970	4970	4970	0
318	20241015	152400	44617345	4970	4970	4970	4970	0
319	20241015	152300	44617345	4970	4970	4970	4970	0
320	20241015	152200	44617345	4970	4970	4970	4970	0
321	20241015	152100	44617345	4970	4970	4970	4970	0
322	20241015	152000	44617345	4970	4970	4970	4970	0
323	20241015	151900	44617345	4970	4970	4970	4970	0
324	20241015	151800	44617345	4970	4970	4970	4970	101
325	20241015	151700	44115375	4975	4975	4975	4975	0
326	20241015	151600	44115375	4975	4975	4975	4975	0
327	20241015	151500	44115375	4975	4975	4975	4975	0
328	20241015	151400	44115375	4975	4975	4975	4975	0
329	20241015	151300	44115375	4975	4975	4975	4975	0
330	20241015	151200	44115375	4975	4975	4975	4975	0
331	20241015	151100	44115375	4975	4975	4975	4975	0
332	20241015	151000	44115375	4975	4975	4975	4975	310
333	20241015	150900	42573125	4975	4975	4975	4975	0
334	20241015	150800	42573125	4975	4975	4975	4975	0
335	20241015	150700	42573125	4975	4975	4975	4975	0
336	20241015	150600	42573125	4975	4975	4975	4975	0
337	20241015	150500	42573125	4975	4975	4975	4975	0
338	20241015	150400	42573125	4975	4975	4975	4975	0
339	20241015	150300	42573125	4975	4975	4975	4975	0
340	20241015	150200	42573125	4975	4975	4975	4975	0
341	20241015	150100	42573125	4975	4975	4975	4975	0
342	20241015	150000	42573125	4975	4975	4975	4975	0
343	20241015	145900	42573125	4975	4975	4975	4975	0
344	20241015	145800	42573125	4975	4975	4975	4975	0
345	20241015	145700	42573125	4975	4975	4975	4975	0
346	20241015	145600	42573125	4975	4975	4975	4975	0
347	20241015	145500	42573125	4975	4975	4975	4975	0
348	20241015	145400	42573125	4975	4975	4975	4975	0
349	20241015	145300	42573125	4975	4975	4975	4975	0
350	20241015	145200	42573125	4975	4975	4975	4975	0
351	20241015	145100	42573125	4975	4975	4975	4975	0
352	20241015	145000	42573125	4975	4975	4975	4975	0
353	20241015	144900	42573125	4975	4975	4975	4975	0
354	20241015	144800	42573125	4975	4975	4975	4975	0
355	20241015	144700	42573125	4975	4975	4975	4975	0
356	20241015	144600	42573125	4975	4975	4975	4975	10
357	20241015	144500	42523375	4980	4980	4980	4980	0
358	20241015	144400	42523375	4980	4980	4980	4980	0
359	20241015	144300	42523375	4980	4980	4980	4980	0
360	20241015	144200	42523375	4980	4980	4980	4980	0
361	20241015	144100	42523375	4980	4980	4980	4980	0
362	20241015	144000	42523375	4980	4980	4980	4980	193
363	20241015	143900	41562235	4980	4980	4980	4980	0
364	20241015	143800	41562235	4980	4980	4980	4980	0
365	20241015	143700	41562235	4980	4980	4980	4980	0
366	20241015	143600	41562235	4980	4980	4980	4980	0
367	20241015	143500	41562235	4980	4980	4980	4980	0
368	20241015	143400	41562235	4980	4980	4980	4980	0
369	20241015	143300	41562235	4980	4980	4980	4980	464
370	20241015	143200	39251515	4985	4985	4985	4985	0
371	20241015	143100	39251515	4985	4985	4985	4985	0
372	20241015	143000	39251515	4985	4985	4985	4985	0
373	20241015	142900	39251515	4985	4985	4985	4985	0
374	20241015	142800	39251515	4985	4985	4985	4985	0
375	20241015	142700	39251515	4985	4985	4985	4985	0
376	20241015	142600	39251515	4985	4985	4985	4985	0
377	20241015	142500	39251515	4985	4985	4985	4985	0
378	20241015	142400	39251515	4985	4985	4985	4985	0
379	20241015	142300	39251515	4985	4985	4985	4985	0
380	20241015	142200	39251515	4985	4985	4985	4985	0
381	20241015	142100	39251515	4985	4985	4985	4985	79
382	20241015	142000	38857700	4985	4985	4985	4985	0
383	20241015	141900	38857700	4985	4985	4985	4985	0
384	20241015	141800	38857700	4985	4985	4985	4985	900
385	20241015	141700	34371200	4980	4980	4980	4980	0
386	20241015	141600	34371200	4980	4980	4980	4980	0
387	20241015	141500	34371200	4980	4980	4980	4980	0
388	20241015	141400	34371200	4980	4980	4980	4980	0
389	20241015	141300	34371200	4980	4980	4980	4980	0
390	20241015	141200	34371200	4980	4980	4980	4980	0
391	20241015	141100	34371200	4980	4980	4980	4980	0
392	20241015	141000	34371200	4980	4980	4980	4980	0
393	20241015	140900	34371200	4980	4980	4980	4980	0
394	20241015	140800	34371200	4980	4980	4980	4980	0
395	20241015	140700	34371200	4980	4980	4980	4980	0
396	20241015	140600	34371200	4980	4980	4980	4980	0
397	20241015	140500	34371200	4980	4980	4980	4980	0
398	20241015	140400	34371200	4980	4980	4980	4980	0
399	20241015	140300	34371200	4980	4980	4980	4980	0
400	20241015	140200	34371200	4980	4980	4980	4980	0
401	20241015	140100	34371200	4980	4980	4980	4980	0
402	20241015	140000	34371200	4980	4980	4980	4980	0
403	20241015	135900	34371200	4980	4980	4980	4980	0
404	20241015	135800	34371200	4980	4980	4980	4980	0
405	20241015	135700	34371200	4980	4980	4980	4980	0
406	20241015	135600	34371200	4980	4980	4980	4980	0
407	20241015	135500	34371200	4980	4980	4980	4980	0
408	20241015	135400	34371200	4980	4980	4980	4980	0
409	20241015	135300	34371200	4980	4980	4980	4980	0
410	20241015	135200	34371200	4980	4980	4980	4980	0
411	20241015	135100	34371200	4980	4980	4980	4980	0
412	20241015	135000	34371200	4980	4980	4980	4980	0
413	20241015	134900	34371200	4980	4980	4980	4980	0
414	20241015	134800	34371200	4980	4980	4980	4980	0
415	20241015	134700	34371200	4980	4980	4980	4980	0
416	20241015	134600	34371200	4980	4980	4980	4980	0
417	20241015	134500	34371200	4980	4980	4980	4980	0
418	20241015	134400	34371200	4980	4980	4980	4980	0
419	20241015	134300	34371200	4980	4980	4980	4980	0
420	20241015	134200	34371200	4980	4980	4980	4980	0
421	20241015	134100	34371200	4980	4980	4980	4980	0
422	20241015	134000	34371200	4980	4980	4980	4980	0
423	20241015	133900	34371200	4980	4980	4980	4980	0
424	20241015	133800	34371200	4980	4980	4980	4980	0
425	20241015	133700	34371200	4980	4980	4980	4980	0
426	20241015	133600	34371200	4980	4980	4980	4980	0
427	20241015	133500	34371200	4980	4980	4980	4980	0
428	20241015	133400	34371200	4980	4980	4980	4980	0
429	20241015	133300	34371200	4980	4980	4980	4980	0
430	20241015	133200	34371200	4980	4980	4980	4980	0
431	20241015	133100	34371200	4980	4980	4980	4980	0
432	20241015	133000	34371200	4980	4980	4980	4980	0
433	20241015	132900	34371200	4980	4980	4980	4980	0
434	20241015	132800	34371200	4980	4980	4980	4980	0
435	20241015	132700	34371200	4980	4980	4980	4980	0
436	20241015	132600	34371200	4980	4980	4980	4980	0
437	20241015	132500	34371200	4980	4980	4980	4980	0
438	20241015	132400	34371200	4980	4980	4980	4980	0
439	20241015	132300	34371200	4980	4980	4980	4980	0
440	20241015	132200	34371200	4980	4980	4980	4980	0
441	20241015	132100	34371200	4980	4980	4980	4980	0
442	20241015	132000	34371200	4980	4980	4980	4980	0
443	20241015	131900	34371200	4980	4980	4980	4980	0
444	20241015	131800	34371200	4980	4980	4980	4980	0
445	20241015	131700	34371200	4980	4980	4980	4980	0
446	20241015	131600	34371200	4980	4980	4980	4980	0
447	20241015	131500	34371200	4980	4980	4980	4980	0
448	20241015	131400	34371200	4980	4980	4980	4980	0
449	20241015	131300	34371200	4980	4980	4980	4980	0
450	20241015	131200	34371200	4980	4980	4980	4980	0
451	20241015	131100	34371200	4980	4980	4980	4980	0
452	20241015	131000	34371200	4980	4980	4980	4980	0
453	20241015	130900	34371200	4980	4980	4980	4980	0
454	20241015	130800	34371200	4980	4980	4980	4980	0
455	20241015	130700	34371200	4980	4980	4980	4980	0
456	20241015	130600	34371200	4980	4980	4980	4980	0
457	20241015	130500	34371200	4980	4980	4980	4980	0
458	20241015	130400	34371200	4980	4980	4980	4980	0
459	20241015	130300	34371200	4980	4980	4980	4980	0
460	20241015	130200	34371200	4980	4980	4980	4980	0
461	20241015	130100	34371200	4980	4980	4980	4980	0
462	20241015	130000	34371200	4980	4980	4980	4980	0
463	20241015	125900	34371200	4980	4980	4980	4980	0
464	20241015	125800	34371200	4980	4980	4980	4980	0
465	20241015	125700	34371200	4980	4980	4980	4980	0
466	20241015	125600	34371200	4980	4980	4980	4980	0
467	20241015	125500	34371200	4980	4980	4980	4980	0
468	20241015	125400	34371200	4980	4980	4980	4980	0
469	20241015	125300	34371200	4980	4980	4980	4980	0
470	20241015	125200	34371200	4980	4980	4980	4980	0
471	20241015	125100	34371200	4980	4980	4980	4980	0
472	20241015	125000	34371200	4980	4980	4980	4980	0
473	20241015	124900	34371200	4980	4980	4980	4980	1
474	20241015	124800	34366220	4980	4980	4980	4980	0
475	20241015	124700	34366220	4980	4980	4980	4980	0
476	20241015	124600	34366220	4980	4980	4980	4980	0
477	20241015	124500	34366220	4980	4980	4980	4980	0
478	20241015	124400	34366220	4980	4980	4980	4980	0
479	20241015	124300	34366220	4980	4980	4980	4980	0
480	20241015	124200	34366220	4980	4980	4980	4980	0
481	20241015	124100	34366220	4980	4980	4980	4980	0
482	20241015	124000	34366220	4980	4980	4980	4980	0
483	20241015	123900	34366220	4980	4980	4980	4980	0
484	20241015	123800	34366220	4980	4980	4980	4980	7
485	20241015	123700	34331360	4980	4980	4980	4980	0
486	20241015	123600	34331360	4980	4980	4980	4980	0
487	20241015	123500	34331360	4980	4980	4980	4980	0
488	20241015	123400	34331360	4980	4980	4980	4980	0
489	20241015	123300	34331360	4980	4980	4980	4980	0
490	20241015	123200	34331360	4980	4980	4980	4980	0
491	20241015	123100	34331360	4980	4980	4980	4980	280
492	20241015	123000	32936960	4980	4980	4980	4980	0
493	20241015	122900	32936960	4980	4980	4980	4980	0
494	20241015	122800	32936960	4980	4980	4980	4980	0
495	20241015	122700	32936960	4980	4980	4980	4980	0
496	20241015	122600	32936960	4980	4980	4980	4980	0
497	20241015	122500	32936960	4980	4980	4980	4980	0
498	20241015	122400	32936960	4980	4980	4980	4980	0
499	20241015	122300	32936960	4980	4980	4980	4980	0
500	20241015	122200	32936960	4980	4980	4980	4980	0
501	20241015	122100	32936960	4980	4980	4980	4980	0
502	20241015	122000	32936960	4980	4980	4980	4980	0
503	20241015	121900	32936960	4980	4980	4980	4980	0
504	20241015	121800	32936960	4980	4980	4980	4980	0
505	20241015	121700	32936960	4980	4980	4980	4980	0
506	20241015	121600	32936960	4980	4980	4980	4980	0
507	20241015	121500	32936960	4980	4980	4980	4980	0
508	20241015	121400	32936960	4980	4980	4980	4980	0
509	20241015	121300	32936960	4980	4980	4980	4980	0
510	20241015	121200	32936960	4980	4980	4980	4980	312
511	20241015	121100	31383200	4985	4985	4985	4985	0
512	20241015	121000	31383200	4985	4985	4985	4985	0
513	20241015	120900	31383200	4985	4985	4985	4985	1
514	20241015	120800	31378215	4980	4980	4980	4980	0
515	20241015	120700	31378215	4980	4980	4980	4980	0
516	20241015	120600	31378215	4980	4980	4980	4980	0
517	20241015	120500	31378215	4980	4980	4980	4980	0
518	20241015	120400	31378215	4980	4980	4980	4980	1
519	20241015	120300	31373235	4985	4985	4985	4985	0
520	20241015	120200	31373235	4985	4985	4985	4985	0
521	20241015	120100	31373235	4985	4985	4985	4985	0
522	20241015	120000	31373235	4985	4985	4985	4985	0
523	20241015	115900	31373235	4985	4985	4985	4985	0
524	20241015	115800	31373235	4985	4985	4985	4985	0
525	20241015	115700	31373235	4985	4985	4985	4985	0
526	20241015	115600	31373235	4985	4985	4985	4985	0
527	20241015	115500	31373235	4985	4985	4985	4985	0
528	20241015	115400	31373235	4985	4985	4985	4985	0
529	20241015	115300	31373235	4985	4985	4985	4985	0
530	20241015	115200	31373235	4985	4985	4985	4985	0
531	20241015	115100	31373235	4985	4985	4985	4985	0
532	20241015	115000	31373235	4985	4985	4985	4985	0
533	20241015	114900	31373235	4985	4985	4985	4985	0
534	20241015	114800	31373235	4985	4985	4985	4985	0
535	20241015	114700	31373235	4985	4985	4985	4985	0
536	20241015	114600	31373235	4985	4985	4985	4985	1
537	20241015	114500	31368250	4985	4985	4985	4985	0
538	20241015	114400	31368250	4985	4985	4985	4985	0
539	20241015	114300	31368250	4985	4985	4985	4985	0
540	20241015	114200	31368250	4985	4985	4985	4985	0
541	20241015	114100	31368250	4985	4985	4985	4985	0
542	20241015	114000	31368250	4985	4985	4985	4985	0
543	20241015	113900	31368250	4985	4985	4985	4985	0
544	20241015	113800	31368250	4985	4985	4985	4985	0
545	20241015	113700	31368250	4985	4985	4985	4985	0
546	20241015	113600	31368250	4985	4985	4985	4985	0
547	20241015	113500	31368250	4985	4985	4985	4985	0
548	20241015	113400	31368250	4985	4985	4985	4985	0
549	20241015	113300	31368250	4985	4985	4985	4985	0
550	20241015	113200	31368250	4985	4985	4985	4985	0
551	20241015	113100	31368250	4985	4985	4985	4985	1
552	20241015	113000	31363265	4985	4985	4985	4985	0
553	20241015	112900	31363265	4985	4985	4985	4985	0
554	20241015	112800	31363265	4985	4985	4985	4985	0
555	20241015	112700	31363265	4985	4985	4985	4985	0
556	20241015	112600	31363265	4985	4985	4985	4985	0
557	20241015	112500	31363265	4985	4985	4985	4985	0
558	20241015	112400	31363265	4985	4985	4985	4985	0
559	20241015	112300	31363265	4985	4985	4985	4985	0
560	20241015	112200	31363265	4985	4985	4985	4985	0
561	20241015	112100	31363265	4985	4985	4985	4985	0
562	20241015	112000	31363265	4985	4985	4985	4985	0
563	20241015	111900	31363265	4985	4985	4985	4985	0
564	20241015	111800	31363265	4985	4985	4985	4985	0
565	20241015	111700	31363265	4985	4985	4985	4985	0
566	20241015	111600	31363265	4985	4985	4985	4985	0
567	20241015	111500	31363265	4985	4985	4985	4985	0
568	20241015	111400	31363265	4985	4985	4985	4985	0
569	20241015	111300	31363265	4985	4985	4985	4985	0
570	20241015	111200	31363265	4985	4985	4985	4985	0
571	20241015	111100	31363265	4985	4985	4985	4985	0
572	20241015	111000	31363265	4985	4985	4985	4985	0
573	20241015	110900	31363265	4985	4985	4985	4985	0
574	20241015	110800	31363265	4985	4985	4985	4985	0
575	20241015	110700	31363265	4985	4985	4985	4985	0
576	20241015	110600	31363265	4985	4985	4985	4985	0
577	20241015	110500	31363265	4985	4985	4985	4985	0
578	20241015	110400	31363265	4985	4985	4985	4985	0
579	20241015	110300	31363265	4985	4985	4985	4985	0
580	20241015	110200	31363265	4985	4985	4985	4985	0
581	20241015	110100	31363265	4985	4985	4985	4985	0
582	20241015	110000	31363265	4985	4985	4985	4985	0
583	20241015	105900	31363265	4985	4985	4985	4985	0
584	20241015	105800	31363265	4985	4985	4985	4985	165
585	20241015	105700	30540740	4995	4995	4995	4995	0
586	20241015	105600	30540740	4995	4995	4995	4995	1
587	20241015	105500	30535745	4990	4990	4990	4990	0
588	20241015	105400	30535745	4990	4990	4990	4990	0
589	20241015	105300	30535745	4990	4990	4990	4990	0
590	20241015	105200	30535745	4990	4990	4990	4990	0
591	20241015	105100	30535745	4990	4990	4990	4990	0
592	20241015	105000	30535745	4990	4990	4990	4990	0
593	20241015	104900	30535745	4990	4990	4990	4990	1002
594	20241015	104800	25535765	4990	4990	4990	4990	0
595	20241015	104700	25535765	4990	4990	4990	4990	0
596	20241015	104600	25535765	4990	4990	4990	4990	0
597	20241015	104500	25535765	4990	4990	4990	4990	0
598	20241015	104400	25535765	4990	4990	4990	4990	0
599	20241015	104300	25535765	4990	4990	4990	4990	0
600	20241015	104200	25535765	4990	4990	4990	4990	0
601	20241015	104100	25535765	4990	4990	4990	4990	0
602	20241015	104000	25535765	4990	4990	4990	4990	0
603	20241015	103900	25535765	4990	4990	4990	4990	0
604	20241015	103800	25535765	4990	4985	4990	4985	400
605	20241015	103700	23541505	4985	4985	4985	4985	1
606	20241015	103600	23536520	4975	4975	4975	4975	0
607	20241015	103500	23536520	4975	4975	4975	4975	0
608	20241015	103400	23536520	4975	4975	4975	4975	0
609	20241015	103300	23536520	4975	4975	4975	4975	383
610	20241015	103200	21631095	4975	4975	4975	4975	4000
611	20241015	103100	1731095	4970	4970	4970	4970	0
612	20241015	103000	1731095	4970	4970	4970	4970	0
613	20241015	102900	1731095	4970	4970	4970	4970	0
614	20241015	102800	1731095	4970	4970	4970	4970	0
615	20241015	102700	1731095	4970	4970	4970	4970	0
616	20241015	102600	1731095	4970	4970	4970	4970	0
617	20241015	102500	1731095	4970	4970	4970	4970	0
618	20241015	102400	1731095	4970	4970	4970	4970	0
619	20241015	102300	1731095	4970	4970	4970	4970	0
620	20241015	102200	1731095	4970	4970	4970	4970	0
621	20241015	102100	1731095	4970	4970	4970	4970	0
622	20241015	102000	1731095	4970	4970	4970	4970	0
623	20241015	101900	1731095	4970	4970	4970	4970	0
624	20241015	101800	1731095	4970	4970	4970	4970	0
625	20241015	101700	1731095	4970	4970	4970	4970	0
626	20241015	101600	1731095	4970	4970	4970	4970	0
627	20241015	101500	1731095	4970	4970	4970	4970	0
628	20241015	101400	1731095	4970	4970	4970	4970	0
629	20241015	101300	1731095	4970	4970	4970	4970	0
630	20241015	101200	1731095	4970	4970	4970	4970	0
631	20241015	101100	1731095	4970	4970	4970	4970	20
632	20241015	101000	1631695	4975	4975	4975	4975	0
633	20241015	100900	1631695	4975	4975	4975	4975	0
634	20241015	100800	1631695	4975	4975	4975	4975	0
635	20241015	100700	1631695	4975	4975	4975	4975	0
636	20241015	100600	1631695	4975	4975	4975	4975	0
637	20241015	100500	1631695	4975	4975	4975	4975	0
638	20241015	100400	1631695	4975	4975	4975	4975	0
639	20241015	100300	1631695	4975	4975	4975	4975	0
640	20241015	100200	1631695	4975	4975	4975	4975	0
641	20241015	100100	1631695	4975	4975	4975	4975	0
642	20241015	100000	1631695	4975	4975	4975	4975	0
643	20241015	095900	1631695	4975	4975	4975	4975	0
644	20241015	095800	1631695	4975	4975	4975	4975	0
645	20241015	095700	1631695	4975	4975	4975	4975	0
646	20241015	095600	1631695	4975	4975	4975	4975	0
647	20241015	095500	1631695	4975	4975	4975	4975	0
648	20241015	095400	1631695	4975	4975	4975	4975	0
649	20241015	095300	1631695	4975	4975	4975	4975	0
650	20241015	095200	1631695	4975	4975	4975	4975	0
651	20241015	095100	1631695	4975	4975	4975	4975	0
652	20241015	095000	1631695	4975	4975	4975	4975	0
653	20241015	094900	1631695	4975	4975	4975	4975	0
654	20241015	094800	1631695	4975	4975	4975	4975	0
655	20241015	094700	1631695	4975	4975	4975	4975	0
656	20241015	094600	1631695	4975	4975	4975	4975	0
657	20241015	094500	1631695	4975	4975	4975	4975	0
658	20241015	094400	1631695	4975	4975	4975	4975	0
659	20241015	094300	1631695	4975	4975	4975	4975	0
660	20241015	094200	1631695	4975	4975	4975	4975	0
661	20241015	094100	1631695	4975	4975	4975	4975	0
662	20241015	094000	1631695	4975	4975	4975	4975	0
663	20241015	093900	1631695	4975	4975	4975	4975	0
664	20241015	093800	1631695	4975	4975	4975	4975	0
665	20241015	093700	1631695	4975	4975	4975	4975	0
666	20241015	093600	1631695	4975	4975	4975	4975	15
667	20241015	093500	1557070	4980	4980	4980	4980	0
668	20241015	093400	1557070	4980	4980	4980	4980	0
669	20241015	093300	1557070	4980	4980	4980	4980	0
670	20241015	093200	1557070	4980	4980	4980	4980	0
671	20241015	093100	1557070	4980	4980	4980	4980	0
672	20241015	093000	1557070	4980	4980	4980	4980	57
673	20241015	092900	1273210	4985	4985	4985	4985	0
674	20241015	092800	1273210	4985	4985	4985	4985	0
675	20241015	092700	1273210	4985	4985	4985	4985	0
676	20241015	092600	1273210	4985	4985	4985	4985	0
677	20241015	092500	1273210	4985	4985	4985	4985	0
678	20241015	092400	1273210	4985	4985	4985	4985	0
679	20241015	092300	1273210	4985	4985	4985	4985	0
680	20241015	092200	1273210	4985	4985	4985	4985	0
681	20241015	092100	1273210	4985	4985	4985	4985	0
682	20241015	092000	1273210	4985	4985	4985	4985	0
683	20241015	091900	1273210	4985	4985	4985	4985	0
684	20241015	091800	1273210	4985	4985	4985	4985	0
685	20241015	091700	1273210	4985	4985	4985	4985	0
686	20241015	091600	1273210	4985	4985	4985	4985	0
687	20241015	091500	1273210	4985	4985	4985	4985	1
688	20241015	091400	1268225	4980	4980	4980	4980	110
689	20241015	091300	720425	4980	4980	4980	4980	0
690	20241015	091200	720425	4980	4980	4980	4980	0
691	20241015	091100	720425	4980	4980	4980	4980	0
692	20241015	091000	720425	4980	4980	4980	4980	0
693	20241015	090900	720425	4980	4980	4980	4980	83
694	20241015	090800	307085	4980	4980	4980	4980	0
695	20241015	090700	307085	4980	4980	4980	4980	0
696	20241015	090600	307085	4980	4980	4980	4980	0
697	20241015	090500	307085	4980	4980	4980	4980	0
698	20241015	090400	307085	4980	4980	4980	4980	0
699	20241015	090300	307085	4980	4980	4980	4980	5
700	20241015	090200	282185	4985	4985	4985	4985	0
701	20241015	090100	282185	4985	4985	4985	4985	1
702	20241015	090000	277200	4950	4950	4950	4950	56