KissMeData/234920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210800	49585250	4430	4430	4430	4430	314
3	20241008	210700	49585250	4430	4430	4430	4430	0
4	20241008	210600	49585250	4430	4430	4430	4430	0
5	20241008	210500	49585250	4430	4430	4430	4430	0
6	20241008	210400	49585250	4430	4430	4430	4430	0
7	20241008	210300	49585250	4430	4430	4430	4430	0
8	20241008	210200	49585250	4430	4430	4430	4430	0
9	20241008	210100	49585250	4430	4430	4430	4430	0
10	20241008	210000	49585250	4430	4430	4430	4430	0
11	20241008	205900	49585250	4430	4430	4430	4430	0
12	20241008	205800	49585250	4430	4430	4430	4430	0
13	20241008	205700	49585250	4430	4430	4430	4430	0
14	20241008	205600	49585250	4430	4430	4430	4430	0
15	20241008	205500	49585250	4430	4430	4430	4430	0
16	20241008	205400	49585250	4430	4430	4430	4430	0
17	20241008	205300	49585250	4430	4430	4430	4430	0
18	20241008	205200	49585250	4430	4430	4430	4430	0
19	20241008	205100	49585250	4430	4430	4430	4430	0
20	20241008	205000	49585250	4430	4430	4430	4430	0
21	20241008	204900	49585250	4430	4430	4430	4430	0
22	20241008	204800	49585250	4430	4430	4430	4430	0
23	20241008	204700	49585250	4430	4430	4430	4430	0
24	20241008	204600	49585250	4430	4430	4430	4430	0
25	20241008	204500	49585250	4430	4430	4430	4430	0
26	20241008	204400	49585250	4430	4430	4430	4430	0
27	20241008	204300	49585250	4430	4430	4430	4430	0
28	20241008	204200	49585250	4430	4430	4430	4430	0
29	20241008	204100	49585250	4430	4430	4430	4430	0
30	20241008	204000	49585250	4430	4430	4430	4430	0
31	20241008	203900	49585250	4430	4430	4430	4430	0
32	20241008	203800	49585250	4430	4430	4430	4430	314
33	20241008	203700	49585250	4430	4430	4430	4430	0
34	20241008	203600	49585250	4430	4430	4430	4430	0
35	20241008	203500	49585250	4430	4430	4430	4430	0
36	20241008	203400	49585250	4430	4430	4430	4430	0
37	20241008	203300	49585250	4430	4430	4430	4430	0
38	20241008	203200	49585250	4430	4430	4430	4430	0
39	20241008	203100	49585250	4430	4430	4430	4430	0
40	20241008	203000	49585250	4430	4430	4430	4430	0
41	20241008	202900	49585250	4430	4430	4430	4430	0
42	20241008	202800	49585250	4430	4430	4430	4430	0
43	20241008	202700	49585250	4430	4430	4430	4430	0
44	20241008	202600	49585250	4430	4430	4430	4430	0
45	20241008	202500	49585250	4430	4430	4430	4430	0
46	20241008	202400	49585250	4430	4430	4430	4430	0
47	20241008	202300	49585250	4430	4430	4430	4430	0
48	20241008	202200	49585250	4430	4430	4430	4430	0
49	20241008	202100	49585250	4430	4430	4430	4430	0
50	20241008	202000	49585250	4430	4430	4430	4430	0
51	20241008	201900	49585250	4430	4430	4430	4430	0
52	20241008	201800	49585250	4430	4430	4430	4430	0
53	20241008	201700	49585250	4430	4430	4430	4430	0
54	20241008	201600	49585250	4430	4430	4430	4430	0
55	20241008	201500	49585250	4430	4430	4430	4430	0
56	20241008	201400	49585250	4430	4430	4430	4430	0
57	20241008	201300	49585250	4430	4430	4430	4430	0
58	20241008	201200	49585250	4430	4430	4430	4430	0
59	20241008	201100	49585250	4430	4430	4430	4430	0
60	20241008	201000	49585250	4430	4430	4430	4430	0
61	20241008	200900	49585250	4430	4430	4430	4430	0
62	20241008	200800	49585250	4430	4430	4430	4430	314
63	20241008	200700	49585250	4430	4430	4430	4430	0
64	20241008	200600	49585250	4430	4430	4430	4430	0
65	20241008	200500	49585250	4430	4430	4430	4430	0
66	20241008	200400	49585250	4430	4430	4430	4430	0
67	20241008	200300	49585250	4430	4430	4430	4430	0
68	20241008	200200	49585250	4430	4430	4430	4430	0
69	20241008	200100	49585250	4430	4430	4430	4430	0
70	20241008	200000	49585250	4430	4430	4430	4430	0
71	20241008	195900	49585250	4430	4430	4430	4430	0
72	20241008	195800	49585250	4430	4430	4430	4430	0
73	20241008	195700	49585250	4430	4430	4430	4430	0
74	20241008	195600	49585250	4430	4430	4430	4430	0
75	20241008	195500	49585250	4430	4430	4430	4430	0
76	20241008	195400	49585250	4430	4430	4430	4430	0
77	20241008	195300	49585250	4430	4430	4430	4430	0
78	20241008	195200	49585250	4430	4430	4430	4430	0
79	20241008	195100	49585250	4430	4430	4430	4430	0
80	20241008	195000	49585250	4430	4430	4430	4430	0
81	20241008	194900	49585250	4430	4430	4430	4430	0
82	20241008	194800	49585250	4430	4430	4430	4430	0
83	20241008	194700	49585250	4430	4430	4430	4430	0
84	20241008	194600	49585250	4430	4430	4430	4430	0
85	20241008	194500	49585250	4430	4430	4430	4430	0
86	20241008	194400	49585250	4430	4430	4430	4430	0
87	20241008	194300	49585250	4430	4430	4430	4430	0
88	20241008	194200	49585250	4430	4430	4430	4430	0
89	20241008	194100	49585250	4430	4430	4430	4430	0
90	20241008	194000	49585250	4430	4430	4430	4430	0
91	20241008	193900	49585250	4430	4430	4430	4430	0
92	20241008	193800	49585250	4430	4430	4430	4430	314
93	20241008	193700	49585250	4430	4430	4430	4430	0
94	20241008	193600	49585250	4430	4430	4430	4430	0
95	20241008	193500	49585250	4430	4430	4430	4430	0
96	20241008	193400	49585250	4430	4430	4430	4430	0
97	20241008	193300	49585250	4430	4430	4430	4430	0
98	20241008	193200	49585250	4430	4430	4430	4430	0
99	20241008	193100	49585250	4430	4430	4430	4430	0
100	20241008	193000	49585250	4430	4430	4430	4430	0
101	20241008	192900	49585250	4430	4430	4430	4430	0
102	20241008	192800	49585250	4430	4430	4430	4430	0
103	20241008	192700	49585250	4430	4430	4430	4430	0
104	20241008	192600	49585250	4430	4430	4430	4430	0
105	20241008	192500	49585250	4430	4430	4430	4430	0
106	20241008	192400	49585250	4430	4430	4430	4430	0
107	20241008	192300	49585250	4430	4430	4430	4430	0
108	20241008	192200	49585250	4430	4430	4430	4430	0
109	20241008	192100	49585250	4430	4430	4430	4430	0
110	20241008	192000	49585250	4430	4430	4430	4430	0
111	20241008	191900	49585250	4430	4430	4430	4430	0
112	20241008	191800	49585250	4430	4430	4430	4430	0
113	20241008	191700	49585250	4430	4430	4430	4430	0
114	20241008	191600	49585250	4430	4430	4430	4430	0
115	20241008	191500	49585250	4430	4430	4430	4430	0
116	20241008	191400	49585250	4430	4430	4430	4430	0
117	20241008	191300	49585250	4430	4430	4430	4430	0
118	20241008	191200	49585250	4430	4430	4430	4430	0
119	20241008	191100	49585250	4430	4430	4430	4430	0
120	20241008	191000	49585250	4430	4430	4430	4430	0
121	20241008	190900	49585250	4430	4430	4430	4430	0
122	20241008	190800	49585250	4430	4430	4430	4430	314
123	20241008	190700	49585250	4430	4430	4430	4430	0
124	20241008	190600	49585250	4430	4430	4430	4430	0
125	20241008	190500	49585250	4430	4430	4430	4430	0
126	20241008	190400	49585250	4430	4430	4430	4430	0
127	20241008	190300	49585250	4430	4430	4430	4430	0
128	20241008	190200	49585250	4430	4430	4430	4430	0
129	20241008	190100	49585250	4430	4430	4430	4430	0
130	20241008	190000	49585250	4430	4430	4430	4430	0
131	20241008	185900	49585250	4430	4430	4430	4430	0
132	20241008	185800	49585250	4430	4430	4430	4430	0
133	20241008	185700	49585250	4430	4430	4430	4430	0
134	20241008	185600	49585250	4430	4430	4430	4430	0
135	20241008	185500	49585250	4430	4430	4430	4430	0
136	20241008	185400	49585250	4430	4430	4430	4430	0
137	20241008	185300	49585250	4430	4430	4430	4430	0
138	20241008	185200	49585250	4430	4430	4430	4430	0
139	20241008	185100	49585250	4430	4430	4430	4430	0
140	20241008	185000	49585250	4430	4430	4430	4430	0
141	20241008	184900	49585250	4430	4430	4430	4430	0
142	20241008	184800	49585250	4430	4430	4430	4430	0
143	20241008	184700	49585250	4430	4430	4430	4430	0
144	20241008	184600	49585250	4430	4430	4430	4430	0
145	20241008	184500	49585250	4430	4430	4430	4430	0
146	20241008	184400	49585250	4430	4430	4430	4430	0
147	20241008	184300	49585250	4430	4430	4430	4430	0
148	20241008	184200	49585250	4430	4430	4430	4430	0
149	20241008	184100	49585250	4430	4430	4430	4430	0
150	20241008	184000	49585250	4430	4430	4430	4430	0
151	20241008	183900	49585250	4430	4430	4430	4430	0
152	20241008	183800	49585250	4430	4430	4430	4430	314
153	20241008	183700	49585250	4430	4430	4430	4430	0
154	20241008	183600	49585250	4430	4430	4430	4430	0
155	20241008	183500	49585250	4430	4430	4430	4430	0
156	20241008	183400	49585250	4430	4430	4430	4430	0
157	20241008	183300	49585250	4430	4430	4430	4430	0
158	20241008	183200	49585250	4430	4430	4430	4430	0
159	20241008	183100	49585250	4430	4430	4430	4430	0
160	20241008	183000	49585250	4430	4430	4430	4430	0
161	20241008	182900	49585250	4430	4430	4430	4430	0
162	20241008	182800	49585250	4430	4430	4430	4430	0
163	20241008	182700	49585250	4430	4430	4430	4430	0
164	20241008	182600	49585250	4430	4430	4430	4430	0
165	20241008	182500	49585250	4430	4430	4430	4430	0
166	20241008	182400	49585250	4430	4430	4430	4430	0
167	20241008	182300	49585250	4430	4430	4430	4430	0
168	20241008	182200	49585250	4430	4430	4430	4430	0
169	20241008	182100	49585250	4430	4430	4430	4430	0
170	20241008	182000	49585250	4430	4430	4430	4430	0
171	20241008	181900	49585250	4430	4430	4430	4430	0
172	20241008	181800	49585250	4430	4430	4430	4430	0
173	20241008	181700	49585250	4430	4430	4430	4430	0
174	20241008	181600	49585250	4430	4430	4430	4430	0
175	20241008	181500	49585250	4430	4430	4430	4430	0
176	20241008	181400	49585250	4430	4430	4430	4430	0
177	20241008	181300	49585250	4430	4430	4430	4430	0
178	20241008	181200	49585250	4430	4430	4430	4430	0
179	20241008	181100	49585250	4430	4430	4430	4430	0
180	20241008	181000	49585250	4430	4430	4430	4430	0
181	20241008	180900	49585250	4430	4430	4430	4430	0
182	20241008	180800	49585250	4430	4430	4430	4430	314
183	20241008	180700	49585250	4430	4430	4430	4430	0
184	20241008	180600	49585250	4430	4430	4430	4430	0
185	20241008	180500	49585250	4430	4430	4430	4430	0
186	20241008	180400	49585250	4430	4430	4430	4430	0
187	20241008	180300	49585250	4430	4430	4430	4430	0
188	20241008	180200	49585250	4430	4430	4430	4430	0
189	20241008	180100	49585250	4430	4430	4430	4430	0
190	20241008	180000	49585250	4430	4430	4430	4430	0
191	20241008	175900	49585250	4430	4430	4430	4430	0
192	20241008	175800	49585250	4430	4430	4430	4430	0
193	20241008	175700	49585250	4430	4430	4430	4430	0
194	20241008	175600	49585250	4430	4430	4430	4430	0
195	20241008	175500	49585250	4430	4430	4430	4430	0
196	20241008	175400	49585250	4430	4430	4430	4430	0
197	20241008	175300	49585250	4430	4430	4430	4430	0
198	20241008	175200	49585250	4430	4430	4430	4430	0
199	20241008	175100	49585250	4430	4430	4430	4430	0
200	20241008	175000	49585250	4430	4430	4430	4430	0
201	20241008	174900	49585250	4430	4430	4430	4430	0
202	20241008	174800	49585250	4430	4430	4430	4430	0
203	20241008	174700	49585250	4430	4430	4430	4430	0
204	20241008	174600	49585250	4430	4430	4430	4430	0
205	20241008	174500	49585250	4430	4430	4430	4430	0
206	20241008	174400	49585250	4430	4430	4430	4430	0
207	20241008	174300	49585250	4430	4430	4430	4430	0
208	20241008	174200	49585250	4430	4430	4430	4430	0
209	20241008	174100	49585250	4430	4430	4430	4430	0
210	20241008	174000	49585250	4430	4430	4430	4430	0
211	20241008	173900	49585250	4430	4430	4430	4430	0
212	20241008	173800	49585250	4430	4430	4430	4430	314
213	20241008	173700	49585250	4430	4430	4430	4430	0
214	20241008	173600	49585250	4430	4430	4430	4430	0
215	20241008	173500	49585250	4430	4430	4430	4430	0
216	20241008	173400	49585250	4430	4430	4430	4430	0
217	20241008	173300	49585250	4430	4430	4430	4430	0
218	20241008	173200	49585250	4430	4430	4430	4430	0
219	20241008	173100	49585250	4430	4430	4430	4430	0
220	20241008	173000	49585250	4430	4430	4430	4430	0
221	20241008	172900	49585250	4430	4430	4430	4430	0
222	20241008	172800	49585250	4430	4430	4430	4430	0
223	20241008	172700	49585250	4430	4430	4430	4430	0
224	20241008	172600	49585250	4430	4430	4430	4430	0
225	20241008	172500	49585250	4430	4430	4430	4430	0
226	20241008	172400	49585250	4430	4430	4430	4430	0
227	20241008	172300	49585250	4430	4430	4430	4430	0
228	20241008	172200	49585250	4430	4430	4430	4430	0
229	20241008	172100	49585250	4430	4430	4430	4430	0
230	20241008	172000	49585250	4430	4430	4430	4430	0
231	20241008	171900	49585250	4430	4430	4430	4430	0
232	20241008	171800	49585250	4430	4430	4430	4430	0
233	20241008	171700	49585250	4430	4430	4430	4430	0
234	20241008	171600	49585250	4430	4430	4430	4430	0
235	20241008	171500	49585250	4430	4430	4430	4430	0
236	20241008	171400	49585250	4430	4430	4430	4430	0
237	20241008	171300	49585250	4430	4430	4430	4430	0
238	20241008	171200	49585250	4430	4430	4430	4430	0
239	20241008	171100	49585250	4430	4430	4430	4430	0
240	20241008	171000	49585250	4430	4430	4430	4430	0
241	20241008	170900	49585250	4430	4430	4430	4430	0
242	20241008	170800	49585250	4430	4430	4430	4430	314
243	20241008	170700	49585250	4430	4430	4430	4430	0
244	20241008	170600	49585250	4430	4430	4430	4430	0
245	20241008	170500	49585250	4430	4430	4430	4430	0
246	20241008	170400	49585250	4430	4430	4430	4430	0
247	20241008	170300	49585250	4430	4430	4430	4430	0
248	20241008	170200	49585250	4430	4430	4430	4430	0
249	20241008	170100	49585250	4430	4430	4430	4430	0
250	20241008	170000	49585250	4430	4430	4430	4430	0
251	20241008	165900	49585250	4430	4430	4430	4430	0
252	20241008	165800	49585250	4430	4430	4430	4430	0
253	20241008	165700	49585250	4430	4430	4430	4430	0
254	20241008	165600	49585250	4430	4430	4430	4430	0
255	20241008	165500	49585250	4430	4430	4430	4430	0
256	20241008	165400	49585250	4430	4430	4430	4430	0
257	20241008	165300	49585250	4430	4430	4430	4430	0
258	20241008	165200	49585250	4430	4430	4430	4430	0
259	20241008	165100	49585250	4430	4430	4430	4430	0
260	20241008	165000	49585250	4430	4430	4430	4430	0
261	20241008	164900	49585250	4430	4430	4430	4430	0
262	20241008	164800	49585250	4430	4430	4430	4430	0
263	20241008	164700	49585250	4430	4430	4430	4430	0
264	20241008	164600	49585250	4430	4430	4430	4430	0
265	20241008	164500	49585250	4430	4430	4430	4430	0
266	20241008	164400	49585250	4430	4430	4430	4430	0
267	20241008	164300	49585250	4430	4430	4430	4430	0
268	20241008	164200	49585250	4430	4430	4430	4430	0
269	20241008	164100	49585250	4430	4430	4430	4430	0
270	20241008	164000	49585250	4430	4430	4430	4430	0
271	20241008	163900	49585250	4430	4430	4430	4430	0
272	20241008	163800	49585250	4430	4430	4430	4430	314
273	20241008	163700	49585250	4430	4430	4430	4430	0
274	20241008	163600	49585250	4430	4430	4430	4430	0
275	20241008	163500	49585250	4430	4430	4430	4430	0
276	20241008	163400	49585250	4430	4430	4430	4430	0
277	20241008	163300	49585250	4430	4430	4430	4430	0
278	20241008	163200	49585250	4430	4430	4430	4430	0
279	20241008	163100	49585250	4430	4430	4430	4430	0
280	20241008	163000	49585250	4430	4430	4430	4430	0
281	20241008	162900	49585250	4430	4430	4430	4430	0
282	20241008	162800	49585250	4430	4430	4430	4430	0
283	20241008	162700	49585250	4430	4430	4430	4430	0
284	20241008	162600	49585250	4430	4430	4430	4430	0
285	20241008	162500	49585250	4430	4430	4430	4430	0
286	20241008	162400	49585250	4430	4430	4430	4430	0
287	20241008	162300	49585250	4430	4430	4430	4430	0
288	20241008	162200	49585250	4430	4430	4430	4430	0
289	20241008	162100	49585250	4430	4430	4430	4430	0
290	20241008	162000	49585250	4430	4430	4430	4430	0
291	20241008	161900	49585250	4430	4430	4430	4430	0
292	20241008	161800	49585250	4430	4430	4430	4430	0
293	20241008	161700	49585250	4430	4430	4430	4430	0
294	20241008	161600	49585250	4430	4430	4430	4430	0
295	20241008	161500	49585250	4430	4430	4430	4430	0
296	20241008	161400	49585250	4430	4430	4430	4430	0
297	20241008	161300	49585250	4430	4430	4430	4430	0
298	20241008	161200	49585250	4430	4430	4430	4430	0
299	20241008	161100	49585250	4430	4430	4430	4430	0
300	20241008	161000	49585250	4430	4430	4430	4430	0
301	20241008	160900	49585250	4430	4430	4430	4430	0
302	20241008	160800	49585250	4430	4430	4430	4430	314
303	20241008	160700	49585250	4430	4430	4430	4430	0
304	20241008	160600	49585250	4430	4430	4430	4430	0
305	20241008	160500	49585250	4430	4430	4430	4430	0
306	20241008	160400	49585250	4430	4430	4430	4430	0
307	20241008	160300	49585250	4430	4430	4430	4430	0
308	20241008	160200	49585250	4430	4430	4430	4430	0
309	20241008	160100	49585250	4430	4430	4430	4430	0
310	20241008	160000	49585250	4430	4430	4430	4430	0
311	20241008	155900	49585250	4430	4430	4430	4430	0
312	20241008	155800	49585250	4430	4430	4430	4430	0
313	20241008	155700	49585250	4430	4430	4430	4430	0
314	20241008	155600	49585250	4430	4430	4430	4430	0
315	20241008	155500	49585250	4430	4430	4430	4430	0
316	20241008	155400	49585250	4430	4430	4430	4430	0
317	20241008	155300	49585250	4430	4430	4430	4430	0
318	20241008	155200	49585250	4430	4430	4430	4430	0
319	20241008	155100	49585250	4430	4430	4430	4430	0
320	20241008	155000	49585250	4430	4430	4430	4430	0
321	20241008	154900	49585250	4430	4430	4430	4430	0
322	20241008	154800	49585250	4430	4430	4430	4430	0
323	20241008	154700	49585250	4430	4430	4430	4430	0
324	20241008	154600	49585250	4430	4430	4430	4430	0
325	20241008	154500	49585250	4430	4430	4430	4430	0
326	20241008	154400	49585250	4430	4430	4430	4430	0
327	20241008	154300	49585250	4430	4430	4430	4430	0
328	20241008	154200	49585250	4430	4430	4430	4430	0
329	20241008	154100	49585250	4430	4430	4430	4430	0
330	20241008	154000	49585250	4430	4430	4430	4430	0
331	20241008	153900	49585250	4430	4430	4430	4430	0
332	20241008	153800	49585250	4430	4430	4430	4430	314
333	20241008	153700	49585250	4430	4430	4430	4430	0
334	20241008	153600	49585250	4430	4430	4430	4430	0
335	20241008	153500	49585250	4430	4430	4430	4430	0
336	20241008	153400	49585250	4430	4430	4430	4430	0
337	20241008	153300	49585250	4430	4430	4430	4430	0
338	20241008	153200	49585250	4430	4430	4430	4430	0
339	20241008	153100	49585250	4430	4430	4430	4430	0
340	20241008	153000	49585250	4430	4430	4430	4430	314
341	20241008	152900	48194230	4475	4475	4475	4475	0
342	20241008	152800	48194230	4475	4475	4475	4475	0
343	20241008	152700	48194230	4475	4475	4475	4475	0
344	20241008	152600	48194230	4475	4475	4475	4475	0
345	20241008	152500	48194230	4475	4475	4475	4475	0
346	20241008	152400	48194230	4475	4475	4475	4475	0
347	20241008	152300	48194230	4475	4475	4475	4475	0
348	20241008	152200	48194230	4475	4475	4475	4475	0
349	20241008	152100	48194230	4475	4475	4475	4475	0
350	20241008	152000	48194230	4475	4475	4475	4475	0
351	20241008	151900	48194230	4475	4475	4475	4475	0
352	20241008	151800	48194230	4475	4475	4475	4475	0
353	20241008	151700	48194230	4475	4465	4475	4465	32
354	20241008	151600	48051050	4475	4475	4475	4475	0
355	20241008	151500	48051050	4475	4475	4475	4475	0
356	20241008	151400	48051050	4475	4475	4475	4475	0
357	20241008	151300	48051050	4475	4475	4475	4475	0
358	20241008	151200	48051050	4475	4475	4475	4475	0
359	20241008	151100	48051050	4475	4475	4475	4475	0
360	20241008	151000	48051050	4475	4475	4475	4475	0
361	20241008	150900	48051050	4475	4475	4475	4475	0
362	20241008	150800	48051050	4475	4475	4475	4475	0
363	20241008	150700	48051050	4475	4475	4475	4475	0
364	20241008	150600	48051050	4475	4475	4475	4475	0
365	20241008	150500	48051050	4475	4475	4475	4475	0
366	20241008	150400	48051050	4475	4475	4475	4475	0
367	20241008	150300	48051050	4475	4475	4475	4475	0
368	20241008	150200	48051050	4475	4475	4475	4475	0
369	20241008	150100	48051050	4475	4475	4475	4475	0
370	20241008	150000	48051050	4475	4445	4475	4445	5
371	20241008	145900	48028795	4445	4445	4445	4445	9
372	20241008	145800	47988790	4440	4440	4440	4440	0
373	20241008	145700	47988790	4440	4450	4450	4440	156
374	20241008	145600	47295410	4445	4445	4445	4445	0
375	20241008	145500	47295410	4445	4445	4445	4445	0
376	20241008	145400	47295410	4445	4445	4445	4445	0
377	20241008	145300	47295410	4445	4445	4445	4445	0
378	20241008	145200	47295410	4445	4445	4445	4445	0
379	20241008	145100	47295410	4445	4455	4455	4445	300
380	20241008	145000	45959760	4480	4480	4480	4480	0
381	20241008	144900	45959760	4480	4480	4480	4480	0
382	20241008	144800	45959760	4480	4480	4480	4480	0
383	20241008	144700	45959760	4480	4480	4480	4480	0
384	20241008	144600	45959760	4480	4480	4480	4480	0
385	20241008	144500	45959760	4480	4480	4480	4480	0
386	20241008	144400	45959760	4480	4480	4480	4480	0
387	20241008	144300	45959760	4480	4480	4480	4480	0
388	20241008	144200	45959760	4480	4480	4480	4480	0
389	20241008	144100	45959760	4480	4480	4480	4480	0
390	20241008	144000	45959760	4480	4480	4480	4480	0
391	20241008	143900	45959760	4480	4480	4480	4480	0
392	20241008	143800	45959760	4480	4480	4480	4480	0
393	20241008	143700	45959760	4480	4480	4480	4480	0
394	20241008	143600	45959760	4480	4480	4480	4480	0
395	20241008	143500	45959760	4480	4480	4480	4480	0
396	20241008	143400	45959760	4480	4480	4480	4480	25
397	20241008	143300	45847760	4480	4480	4480	4480	0
398	20241008	143200	45847760	4480	4480	4480	4480	0
399	20241008	143100	45847760	4480	4480	4480	4480	0
400	20241008	143000	45847760	4480	4480	4480	4480	0
401	20241008	142900	45847760	4480	4480	4480	4480	208
402	20241008	142800	44915920	4480	4470	4480	4470	764
403	20241008	142700	41500705	4470	4470	4470	4470	0
404	20241008	142600	41500705	4470	4470	4475	4470	11
405	20241008	142500	41451495	4470	4470	4470	4470	0
406	20241008	142400	41451495	4470	4470	4470	4470	0
407	20241008	142300	41451495	4470	4470	4470	4470	20
408	20241008	142200	41362095	4470	4470	4470	4470	0
409	20241008	142100	41362095	4470	4470	4470	4470	0
410	20241008	142000	41362095	4470	4470	4470	4470	50
411	20241008	141900	41138595	4480	4480	4480	4480	0
412	20241008	141800	41138595	4480	4480	4480	4480	3
413	20241008	141700	41125155	4480	4480	4480	4480	0
414	20241008	141600	41125155	4480	4480	4480	4480	0
415	20241008	141500	41125155	4480	4450	4480	4450	479
416	20241008	141400	38991615	4450	4450	4450	4450	0
417	20241008	141300	38991615	4450	4450	4450	4450	0
418	20241008	141200	38991615	4450	4450	4450	4450	0
419	20241008	141100	38991615	4450	4450	4450	4450	0
420	20241008	141000	38991615	4450	4450	4450	4450	0
421	20241008	140900	38991615	4450	4450	4450	4450	100
422	20241008	140800	38546615	4450	4450	4450	4450	0
423	20241008	140700	38546615	4450	4450	4450	4450	0
424	20241008	140600	38546615	4450	4450	4450	4450	0
425	20241008	140500	38546615	4450	4450	4450	4450	0
426	20241008	140400	38546615	4450	4450	4450	4450	0
427	20241008	140300	38546615	4450	4450	4450	4450	0
428	20241008	140200	38546615	4450	4450	4450	4450	0
429	20241008	140100	38546615	4450	4450	4450	4450	0
430	20241008	140000	38546615	4450	4450	4450	4450	0
431	20241008	135900	38546615	4450	4450	4450	4450	0
432	20241008	135800	38546615	4450	4450	4450	4450	0
433	20241008	135700	38546615	4450	4450	4450	4450	0
434	20241008	135600	38546615	4450	4450	4450	4450	0
435	20241008	135500	38546615	4450	4450	4450	4450	0
436	20241008	135400	38546615	4450	4450	4450	4450	0
437	20241008	135300	38546615	4450	4450	4450	4450	0
438	20241008	135200	38546615	4450	4450	4450	4450	0
439	20241008	135100	38546615	4450	4450	4450	4450	0
440	20241008	135000	38546615	4450	4450	4450	4450	0
441	20241008	134900	38546615	4450	4450	4450	4450	0
442	20241008	134800	38546615	4450	4450	4450	4450	0
443	20241008	134700	38546615	4450	4450	4450	4450	0
444	20241008	134600	38546615	4450	4450	4450	4450	0
445	20241008	134500	38546615	4450	4450	4450	4450	0
446	20241008	134400	38546615	4450	4450	4450	4450	0
447	20241008	134300	38546615	4450	4450	4450	4450	0
448	20241008	134200	38546615	4450	4450	4450	4450	0
449	20241008	134100	38546615	4450	4450	4450	4450	0
450	20241008	134000	38546615	4450	4445	4450	4445	5
451	20241008	133900	38524375	4435	4435	4435	4435	0
452	20241008	133800	38524375	4435	4435	4435	4435	0
453	20241008	133700	38524375	4435	4435	4435	4435	0
454	20241008	133600	38524375	4435	4435	4435	4435	0
455	20241008	133500	38524375	4435	4435	4435	4435	0
456	20241008	133400	38524375	4435	4435	4435	4435	0
457	20241008	133300	38524375	4435	4435	4435	4435	0
458	20241008	133200	38524375	4435	4435	4435	4435	0
459	20241008	133100	38524375	4435	4435	4435	4435	0
460	20241008	133000	38524375	4435	4435	4435	4435	0
461	20241008	132900	38524375	4435	4435	4435	4435	0
462	20241008	132800	38524375	4435	4435	4435	4435	0
463	20241008	132700	38524375	4435	4435	4435	4435	0
464	20241008	132600	38524375	4435	4435	4435	4435	0
465	20241008	132500	38524375	4435	4435	4435	4435	0
466	20241008	132400	38524375	4435	4435	4435	4435	0
467	20241008	132300	38524375	4435	4435	4435	4435	0
468	20241008	132200	38524375	4435	4435	4435	4435	0
469	20241008	132100	38524375	4435	4435	4435	4435	0
470	20241008	132000	38524375	4435	4435	4435	4435	3
471	20241008	131900	38511070	4430	4430	4430	4430	0
472	20241008	131800	38511070	4430	4430	4430	4430	0
473	20241008	131700	38511070	4430	4430	4430	4430	0
474	20241008	131600	38511070	4430	4430	4430	4430	0
475	20241008	131500	38511070	4430	4430	4430	4430	0
476	20241008	131400	38511070	4430	4430	4430	4430	0
477	20241008	131300	38511070	4430	4430	4430	4430	0
478	20241008	131200	38511070	4430	4430	4430	4430	0
479	20241008	131100	38511070	4430	4430	4430	4430	0
480	20241008	131000	38511070	4430	4430	4430	4430	0
481	20241008	130900	38511070	4430	4430	4430	4430	0
482	20241008	130800	38511070	4430	4430	4430	4430	0
483	20241008	130700	38511070	4430	4430	4430	4430	0
484	20241008	130600	38511070	4430	4430	4430	4430	0
485	20241008	130500	38511070	4430	4430	4430	4430	0
486	20241008	130400	38511070	4430	4430	4430	4430	0
487	20241008	130300	38511070	4430	4430	4430	4430	0
488	20241008	130200	38511070	4430	4430	4430	4430	100
489	20241008	130100	38068070	4430	4430	4430	4430	0
490	20241008	130000	38068070	4430	4430	4430	4430	0
491	20241008	125900	38068070	4430	4430	4430	4430	0
492	20241008	125800	38068070	4430	4430	4430	4430	0
493	20241008	125700	38068070	4430	4430	4430	4430	0
494	20241008	125600	38068070	4430	4430	4430	4430	0
495	20241008	125500	38068070	4430	4430	4430	4430	0
496	20241008	125400	38068070	4430	4430	4430	4430	0
497	20241008	125300	38068070	4430	4430	4430	4430	0
498	20241008	125200	38068070	4430	4430	4430	4430	1
499	20241008	125100	38063640	4430	4430	4430	4430	0
500	20241008	125000	38063640	4430	4430	4430	4430	0
501	20241008	124900	38063640	4430	4430	4430	4430	0
502	20241008	124800	38063640	4430	4430	4430	4430	0
503	20241008	124700	38063640	4430	4430	4430	4430	0
504	20241008	124600	38063640	4430	4430	4430	4430	0
505	20241008	124500	38063640	4430	4430	4430	4430	0
506	20241008	124400	38063640	4430	4430	4430	4430	0
507	20241008	124300	38063640	4430	4430	4430	4430	0
508	20241008	124200	38063640	4430	4430	4430	4430	0
509	20241008	124100	38063640	4430	4430	4430	4430	0
510	20241008	124000	38063640	4430	4430	4430	4430	0
511	20241008	123900	38063640	4430	4430	4430	4430	0
512	20241008	123800	38063640	4430	4430	4430	4430	0
513	20241008	123700	38063640	4430	4430	4430	4430	0
514	20241008	123600	38063640	4430	4430	4430	4430	0
515	20241008	123500	38063640	4430	4430	4430	4430	0
516	20241008	123400	38063640	4430	4430	4430	4430	0
517	20241008	123300	38063640	4430	4430	4430	4430	54
518	20241008	123200	37824420	4435	4435	4435	4435	0
519	20241008	123100	37824420	4435	4435	4435	4435	0
520	20241008	123000	37824420	4435	4440	4440	4435	506
521	20241008	122900	35577840	4440	4440	4440	4440	0
522	20241008	122800	35577840	4440	4440	4440	4440	0
523	20241008	122700	35577840	4440	4440	4440	4440	0
524	20241008	122600	35577840	4440	4440	4440	4440	0
525	20241008	122500	35577840	4440	4440	4440	4440	0
526	20241008	122400	35577840	4440	4440	4440	4440	0
527	20241008	122300	35577840	4440	4440	4440	4440	0
528	20241008	122200	35577840	4440	4440	4440	4440	0
529	20241008	122100	35577840	4440	4440	4440	4440	0
530	20241008	122000	35577840	4440	4445	4445	4440	100
531	20241008	121900	35133510	4445	4445	4445	4445	23
532	20241008	121800	35031275	4470	4470	4470	4470	0
533	20241008	121700	35031275	4470	4470	4470	4470	3
534	20241008	121600	35017865	4445	4445	4445	4440	150
535	20241008	121500	34351810	4445	4445	4445	4445	0
536	20241008	121400	34351810	4445	4445	4445	4445	0
537	20241008	121300	34351810	4445	4445	4445	4445	17
538	20241008	121200	34276245	4445	4445	4445	4445	0
539	20241008	121100	34276245	4445	4445	4445	4445	0
540	20241008	121000	34276245	4445	4445	4445	4445	0
541	20241008	120900	34276245	4445	4445	4445	4445	0
542	20241008	120800	34276245	4445	4445	4445	4445	0
543	20241008	120700	34276245	4445	4445	4445	4445	0
544	20241008	120600	34276245	4445	4445	4445	4445	0
545	20241008	120500	34276245	4445	4445	4445	4445	3
546	20241008	120400	34262910	4445	4445	4445	4445	3
547	20241008	120300	34249575	4445	4445	4445	4445	0
548	20241008	120200	34249575	4445	4445	4445	4445	0
549	20241008	120100	34249575	4445	4445	4445	4445	0
550	20241008	120000	34249575	4445	4445	4445	4445	0
551	20241008	115900	34249575	4445	4445	4445	4445	10
552	20241008	115800	34205125	4440	4440	4440	4440	0
553	20241008	115700	34205125	4440	4440	4440	4440	0
554	20241008	115600	34205125	4440	4440	4440	4440	0
555	20241008	115500	34205125	4440	4440	4440	4440	0
556	20241008	115400	34205125	4440	4440	4440	4440	1
557	20241008	115300	34200685	4440	4440	4440	4440	0
558	20241008	115200	34200685	4440	4440	4440	4440	0
559	20241008	115100	34200685	4440	4440	4440	4440	0
560	20241008	115000	34200685	4440	4440	4440	4440	0
561	20241008	114900	34200685	4440	4440	4440	4440	41
562	20241008	114800	34018645	4440	4440	4440	4440	0
563	20241008	114700	34018645	4440	4440	4440	4440	0
564	20241008	114600	34018645	4440	4440	4440	4440	0
565	20241008	114500	34018645	4440	4440	4440	4440	0
566	20241008	114400	34018645	4440	4440	4440	4440	0
567	20241008	114300	34018645	4440	4440	4440	4440	0
568	20241008	114200	34018645	4440	4440	4440	4440	0
569	20241008	114100	34018645	4440	4440	4440	4440	0
570	20241008	114000	34018645	4440	4440	4440	4440	0
571	20241008	113900	34018645	4440	4440	4440	4440	0
572	20241008	113800	34018645	4440	4440	4440	4440	0
573	20241008	113700	34018645	4440	4440	4440	4440	0
574	20241008	113600	34018645	4440	4440	4440	4440	0
575	20241008	113500	34018645	4440	4440	4440	4440	0
576	20241008	113400	34018645	4440	4440	4440	4440	3
577	20241008	113300	34005325	4440	4440	4440	4440	10
578	20241008	113200	33960925	4410	4410	4410	4410	0
579	20241008	113100	33960925	4410	4415	4415	4410	350
580	20241008	113000	32417145	4410	4410	4410	4410	0
581	20241008	112900	32417145	4410	4410	4410	4410	0
582	20241008	112800	32417145	4410	4445	4480	4410	99
583	20241008	112700	31976605	4410	4410	4410	4410	2
584	20241008	112600	31967785	4400	4400	4400	4400	0
585	20241008	112500	31967785	4400	4400	4400	4400	6
586	20241008	112400	31941385	4445	4460	4460	4360	1602
587	20241008	112300	24860605	4460	4460	4460	4460	0
588	20241008	112200	24860605	4460	4460	4460	4460	0
589	20241008	112100	24860605	4460	4460	4460	4460	0
590	20241008	112000	24860605	4460	4460	4460	4460	0
591	20241008	111900	24860605	4460	4460	4460	4460	0
592	20241008	111800	24860605	4460	4460	4460	4460	0
593	20241008	111700	24860605	4460	4460	4460	4460	0
594	20241008	111600	24860605	4460	4460	4460	4460	0
595	20241008	111500	24860605	4460	4460	4460	4460	2
596	20241008	111400	24851685	4485	4485	4485	4485	0
597	20241008	111300	24851685	4485	4485	4485	4485	0
598	20241008	111200	24851685	4485	4485	4485	4485	0
599	20241008	111100	24851685	4485	4485	4485	4485	20
600	20241008	111000	24761985	4485	4485	4485	4485	10
601	20241008	110900	24717135	4450	4450	4450	4450	0
602	20241008	110800	24717135	4450	4450	4450	4450	0
603	20241008	110700	24717135	4450	4450	4450	4450	0
604	20241008	110600	24717135	4450	4450	4450	4450	0
605	20241008	110500	24717135	4450	4450	4450	4450	0
606	20241008	110400	24717135	4450	4450	4450	4450	0
607	20241008	110300	24717135	4450	4450	4450	4450	0
608	20241008	110200	24717135	4450	4450	4450	4450	66
609	20241008	110100	24423435	4455	4465	4465	4455	394
610	20241008	110000	22668155	4480	4480	4480	4480	0
611	20241008	105900	22668155	4480	4485	4485	4480	50
612	20241008	105800	22443955	4490	4490	4490	4490	39
613	20241008	105700	22268845	4495	4495	4495	4495	0
614	20241008	105600	22268845	4495	4495	4495	4495	0
615	20241008	105500	22268845	4495	4495	4495	4495	0
616	20241008	105400	22268845	4495	4495	4495	4495	0
617	20241008	105300	22268845	4495	4495	4495	4495	0
618	20241008	105200	22268845	4495	4495	4495	4495	0
619	20241008	105100	22268845	4495	4495	4495	4495	10
620	20241008	105000	22223895	4495	4495	4495	4495	0
621	20241008	104900	22223895	4495	4495	4495	4495	14
622	20241008	104800	22160965	4495	4495	4495	4495	0
623	20241008	104700	22160965	4495	4495	4495	4495	0
624	20241008	104600	22160965	4495	4495	4495	4495	0
625	20241008	104500	22160965	4495	4495	4495	4495	0
626	20241008	104400	22160965	4495	4495	4495	4495	10
627	20241008	104300	22116015	4520	4520	4520	4520	0
628	20241008	104200	22116015	4520	4520	4520	4520	0
629	20241008	104100	22116015	4520	4520	4520	4520	0
630	20241008	104000	22116015	4520	4520	4520	4520	0
631	20241008	103900	22116015	4520	4520	4520	4520	0
632	20241008	103800	22116015	4520	4520	4520	4520	0
633	20241008	103700	22116015	4520	4520	4520	4520	0
634	20241008	103600	22116015	4520	4520	4520	4520	0
635	20241008	103500	22116015	4520	4520	4520	4520	0
636	20241008	103400	22116015	4520	4520	4520	4520	0
637	20241008	103300	22116015	4520	4520	4520	4520	0
638	20241008	103200	22116015	4520	4520	4520	4520	0
639	20241008	103100	22116015	4520	4520	4520	4520	0
640	20241008	103000	22116015	4520	4520	4520	4520	0
641	20241008	102900	22116015	4520	4520	4520	4520	1104
642	20241008	102800	17125935	4540	4540	4540	4540	0
643	20241008	102700	17125935	4540	4540	4540	4540	0
644	20241008	102600	17125935	4540	4510	4540	4510	104
645	20241008	102500	16655085	4535	4535	4535	4535	0
646	20241008	102400	16655085	4535	4535	4535	4535	0
647	20241008	102300	16655085	4535	4535	4535	4535	0
648	20241008	102200	16655085	4535	4535	4535	4535	0
649	20241008	102100	16655085	4535	4535	4535	4535	0
650	20241008	102000	16655085	4535	4535	4535	4535	0
651	20241008	101900	16655085	4535	4535	4535	4535	0
652	20241008	101800	16655085	4535	4535	4535	4535	0
653	20241008	101700	16655085	4535	4535	4535	4535	0
654	20241008	101600	16655085	4535	4535	4535	4535	0
655	20241008	101500	16655085	4535	4535	4535	4535	0
656	20241008	101400	16655085	4535	4535	4535	4535	0
657	20241008	101300	16655085	4535	4535	4535	4535	0
658	20241008	101200	16655085	4535	4535	4535	4535	0
659	20241008	101100	16655085	4535	4535	4535	4535	51
660	20241008	101000	16423800	4500	4475	4500	4475	942
661	20241008	100900	12196920	4470	4470	4470	4470	10
662	20241008	100800	12152220	4475	4475	4475	4475	0
663	20241008	100700	12152220	4475	4475	4475	4475	0
664	20241008	100600	12152220	4475	4475	4475	4475	1
665	20241008	100500	12147745	4475	4475	4475	4475	1
666	20241008	100400	12143270	4455	4455	4455	4455	0
667	20241008	100300	12143270	4455	4455	4455	4455	0
668	20241008	100200	12143270	4455	4455	4455	4455	0
669	20241008	100100	12143270	4455	4455	4455	4455	28
670	20241008	100000	12018530	4455	4455	4455	4455	0
671	20241008	095900	12018530	4455	4455	4455	4455	0
672	20241008	095800	12018530	4455	4465	4465	4455	129
673	20241008	095700	11443375	4465	4465	4465	4465	200
674	20241008	095600	10550375	4465	4465	4465	4465	0
675	20241008	095500	10550375	4465	4465	4465	4465	0
676	20241008	095400	10550375	4465	4465	4465	4465	0
677	20241008	095300	10550375	4465	4465	4465	4465	0
678	20241008	095200	10550375	4465	4465	4465	4465	0
679	20241008	095100	10550375	4465	4465	4465	4465	0
680	20241008	095000	10550375	4465	4465	4465	4465	5
681	20241008	094900	10528050	4480	4480	4480	4480	44
682	20241008	094800	10330930	4480	4480	4480	4480	0
683	20241008	094700	10330930	4480	4480	4480	4480	0
684	20241008	094600	10330930	4480	4480	4480	4480	0
685	20241008	094500	10330930	4480	4480	4480	4480	0
686	20241008	094400	10330930	4480	4480	4480	4480	10
687	20241008	094300	10286130	4490	4490	4490	4490	1
688	20241008	094200	10281640	4490	4490	4490	4490	0
689	20241008	094100	10281640	4490	4490	4490	4490	2
690	20241008	094000	10272660	4490	4490	4490	4490	1
691	20241008	093900	10268170	4490	4490	4490	4490	1
692	20241008	093800	10263680	4490	4490	4490	4490	0
693	20241008	093700	10263680	4490	4490	4490	4490	14
694	20241008	093600	10200820	4490	4490	4490	4490	0
695	20241008	093500	10200820	4490	4495	4500	4490	34
696	20241008	093400	10047980	4500	4495	4500	4495	20
697	20241008	093300	9958015	4490	4490	4490	4490	50
698	20241008	093200	9733515	4490	4490	4490	4490	1
699	20241008	093100	9729025	4490	4490	4490	4490	100
700	20241008	093000	9280025	4490	4505	4505	4490	194
701	20241008	092900	8407780	4505	4505	4505	4505	0
702	20241008	092800	8407780	4505	4505	4505	4505	0
703	20241008	092700	8407780	4505	4505	4505	4505	0
704	20241008	092600	8407780	4505	4505	4505	4505	0
705	20241008	092500	8407780	4505	4505	4505	4505	0
706	20241008	092400	8407780	4505	4505	4505	4505	0
707	20241008	092300	8407780	4505	4505	4505	4505	0
708	20241008	092200	8407780	4505	4505	4505	4505	0
709	20241008	092100	8407780	4505	4505	4505	4505	0
710	20241008	092000	8407780	4505	4505	4505	4505	0
711	20241008	091900	8407780	4505	4505	4505	4505	0
712	20241008	091800	8407780	4505	4505	4505	4505	0
713	20241008	091700	8407780	4505	4505	4505	4505	172
714	20241008	091600	7632920	4505	4505	4505	4505	1
715	20241008	091500	7628415	4505	4505	4505	4505	0
716	20241008	091400	7628415	4505	4505	4505	4505	140
717	20241008	091300	6997715	4505	4505	4505	4505	0
718	20241008	091200	6997715	4505	4505	4505	4505	0
719	20241008	091100	6997715	4505	4500	4505	4500	735
720	20241008	091000	3687455	4500	4500	4500	4500	0
721	20241008	090900	3687455	4500	4500	4500	4500	0
722	20241008	090800	3687455	4500	4505	4505	4500	54
723	20241008	090700	3444450	4505	4510	4510	4505	412
724	20241008	090600	1586335	4510	4510	4510	4510	27
725	20241008	090500	1464565	4510	4510	4510	4510	0
726	20241008	090400	1464565	4510	4510	4510	4510	0
727	20241008	090300	1464565	4510	4510	4510	4510	0
728	20241008	090200	1464565	4510	4510	4510	4510	78
729	20241008	090100	1112785	4510	4530	4530	4510	244
730	20241008	090000	9050	4525	4525	4525	4525	2