KissMeData/244920/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205500	56757315	4175	4175	4175	4175	455
3	20241015	205400	56757315	4175	4175	4175	4175	0
4	20241015	205300	56757315	4175	4175	4175	4175	0
5	20241015	205200	56757315	4175	4175	4175	4175	0
6	20241015	205100	56757315	4175	4175	4175	4175	0
7	20241015	205000	56757315	4175	4175	4175	4175	0
8	20241015	204900	56757315	4175	4175	4175	4175	0
9	20241015	204800	56757315	4175	4175	4175	4175	0
10	20241015	204700	56757315	4175	4175	4175	4175	0
11	20241015	204600	56757315	4175	4175	4175	4175	0
12	20241015	204500	56757315	4175	4175	4175	4175	0
13	20241015	204400	56757315	4175	4175	4175	4175	0
14	20241015	204300	56757315	4175	4175	4175	4175	0
15	20241015	204200	56757315	4175	4175	4175	4175	0
16	20241015	204100	56757315	4175	4175	4175	4175	0
17	20241015	204000	56757315	4175	4175	4175	4175	0
18	20241015	203900	56757315	4175	4175	4175	4175	0
19	20241015	203800	56757315	4175	4175	4175	4175	0
20	20241015	203700	56757315	4175	4175	4175	4175	0
21	20241015	203600	56757315	4175	4175	4175	4175	0
22	20241015	203500	56757315	4175	4175	4175	4175	0
23	20241015	203400	56757315	4175	4175	4175	4175	0
24	20241015	203300	56757315	4175	4175	4175	4175	0
25	20241015	203200	56757315	4175	4175	4175	4175	0
26	20241015	203100	56757315	4175	4175	4175	4175	0
27	20241015	203000	56757315	4175	4175	4175	4175	0
28	20241015	202900	56757315	4175	4175	4175	4175	0
29	20241015	202800	56757315	4175	4175	4175	4175	0
30	20241015	202700	56757315	4175	4175	4175	4175	0
31	20241015	202600	56757315	4175	4175	4175	4175	0
32	20241015	202500	56757315	4175	4175	4175	4175	455
33	20241015	202400	56757315	4175	4175	4175	4175	0
34	20241015	202300	56757315	4175	4175	4175	4175	0
35	20241015	202200	56757315	4175	4175	4175	4175	0
36	20241015	202100	56757315	4175	4175	4175	4175	0
37	20241015	202000	56757315	4175	4175	4175	4175	0
38	20241015	201900	56757315	4175	4175	4175	4175	0
39	20241015	201800	56757315	4175	4175	4175	4175	0
40	20241015	201700	56757315	4175	4175	4175	4175	0
41	20241015	201600	56757315	4175	4175	4175	4175	0
42	20241015	201500	56757315	4175	4175	4175	4175	0
43	20241015	201400	56757315	4175	4175	4175	4175	0
44	20241015	201300	56757315	4175	4175	4175	4175	0
45	20241015	201200	56757315	4175	4175	4175	4175	0
46	20241015	201100	56757315	4175	4175	4175	4175	0
47	20241015	201000	56757315	4175	4175	4175	4175	0
48	20241015	200900	56757315	4175	4175	4175	4175	0
49	20241015	200800	56757315	4175	4175	4175	4175	0
50	20241015	200700	56757315	4175	4175	4175	4175	0
51	20241015	200600	56757315	4175	4175	4175	4175	0
52	20241015	200500	56757315	4175	4175	4175	4175	0
53	20241015	200400	56757315	4175	4175	4175	4175	0
54	20241015	200300	56757315	4175	4175	4175	4175	0
55	20241015	200200	56757315	4175	4175	4175	4175	0
56	20241015	200100	56757315	4175	4175	4175	4175	0
57	20241015	200000	56757315	4175	4175	4175	4175	0
58	20241015	195900	56757315	4175	4175	4175	4175	0
59	20241015	195800	56757315	4175	4175	4175	4175	0
60	20241015	195700	56757315	4175	4175	4175	4175	0
61	20241015	195600	56757315	4175	4175	4175	4175	0
62	20241015	195500	56757315	4175	4175	4175	4175	455
63	20241015	195400	56757315	4175	4175	4175	4175	0
64	20241015	195300	56757315	4175	4175	4175	4175	0
65	20241015	195200	56757315	4175	4175	4175	4175	0
66	20241015	195100	56757315	4175	4175	4175	4175	0
67	20241015	195000	56757315	4175	4175	4175	4175	0
68	20241015	194900	56757315	4175	4175	4175	4175	0
69	20241015	194800	56757315	4175	4175	4175	4175	0
70	20241015	194700	56757315	4175	4175	4175	4175	0
71	20241015	194600	56757315	4175	4175	4175	4175	0
72	20241015	194500	56757315	4175	4175	4175	4175	0
73	20241015	194400	56757315	4175	4175	4175	4175	0
74	20241015	194300	56757315	4175	4175	4175	4175	0
75	20241015	194200	56757315	4175	4175	4175	4175	0
76	20241015	194100	56757315	4175	4175	4175	4175	0
77	20241015	194000	56757315	4175	4175	4175	4175	0
78	20241015	193900	56757315	4175	4175	4175	4175	0
79	20241015	193800	56757315	4175	4175	4175	4175	0
80	20241015	193700	56757315	4175	4175	4175	4175	0
81	20241015	193600	56757315	4175	4175	4175	4175	0
82	20241015	193500	56757315	4175	4175	4175	4175	0
83	20241015	193400	56757315	4175	4175	4175	4175	0
84	20241015	193300	56757315	4175	4175	4175	4175	0
85	20241015	193200	56757315	4175	4175	4175	4175	0
86	20241015	193100	56757315	4175	4175	4175	4175	0
87	20241015	193000	56757315	4175	4175	4175	4175	0
88	20241015	192900	56757315	4175	4175	4175	4175	0
89	20241015	192800	56757315	4175	4175	4175	4175	0
90	20241015	192700	56757315	4175	4175	4175	4175	0
91	20241015	192600	56757315	4175	4175	4175	4175	0
92	20241015	192500	56757315	4175	4175	4175	4175	455
93	20241015	192400	56757315	4175	4175	4175	4175	0
94	20241015	192300	56757315	4175	4175	4175	4175	0
95	20241015	192200	56757315	4175	4175	4175	4175	0
96	20241015	192100	56757315	4175	4175	4175	4175	0
97	20241015	192000	56757315	4175	4175	4175	4175	0
98	20241015	191900	56757315	4175	4175	4175	4175	0
99	20241015	191800	56757315	4175	4175	4175	4175	0
100	20241015	191700	56757315	4175	4175	4175	4175	0
101	20241015	191600	56757315	4175	4175	4175	4175	0
102	20241015	191500	56757315	4175	4175	4175	4175	0
103	20241015	191400	56757315	4175	4175	4175	4175	0
104	20241015	191300	56757315	4175	4175	4175	4175	0
105	20241015	191200	56757315	4175	4175	4175	4175	0
106	20241015	191100	56757315	4175	4175	4175	4175	0
107	20241015	191000	56757315	4175	4175	4175	4175	0
108	20241015	190900	56757315	4175	4175	4175	4175	0
109	20241015	190800	56757315	4175	4175	4175	4175	0
110	20241015	190700	56757315	4175	4175	4175	4175	0
111	20241015	190600	56757315	4175	4175	4175	4175	0
112	20241015	190500	56757315	4175	4175	4175	4175	0
113	20241015	190400	56757315	4175	4175	4175	4175	0
114	20241015	190300	56757315	4175	4175	4175	4175	0
115	20241015	190200	56757315	4175	4175	4175	4175	0
116	20241015	190100	56757315	4175	4175	4175	4175	0
117	20241015	190000	56757315	4175	4175	4175	4175	0
118	20241015	185900	56757315	4175	4175	4175	4175	0
119	20241015	185800	56757315	4175	4175	4175	4175	0
120	20241015	185700	56757315	4175	4175	4175	4175	0
121	20241015	185600	56757315	4175	4175	4175	4175	0
122	20241015	185500	56757315	4175	4175	4175	4175	455
123	20241015	185400	56757315	4175	4175	4175	4175	0
124	20241015	185300	56757315	4175	4175	4175	4175	0
125	20241015	185200	56757315	4175	4175	4175	4175	0
126	20241015	185100	56757315	4175	4175	4175	4175	0
127	20241015	185000	56757315	4175	4175	4175	4175	0
128	20241015	184900	56757315	4175	4175	4175	4175	0
129	20241015	184800	56757315	4175	4175	4175	4175	0
130	20241015	184700	56757315	4175	4175	4175	4175	0
131	20241015	184600	56757315	4175	4175	4175	4175	0
132	20241015	184500	56757315	4175	4175	4175	4175	0
133	20241015	184400	56757315	4175	4175	4175	4175	0
134	20241015	184300	56757315	4175	4175	4175	4175	0
135	20241015	184200	56757315	4175	4175	4175	4175	0
136	20241015	184100	56757315	4175	4175	4175	4175	0
137	20241015	184000	56757315	4175	4175	4175	4175	0
138	20241015	183900	56757315	4175	4175	4175	4175	0
139	20241015	183800	56757315	4175	4175	4175	4175	0
140	20241015	183700	56757315	4175	4175	4175	4175	0
141	20241015	183600	56757315	4175	4175	4175	4175	0
142	20241015	183500	56757315	4175	4175	4175	4175	0
143	20241015	183400	56757315	4175	4175	4175	4175	0
144	20241015	183300	56757315	4175	4175	4175	4175	0
145	20241015	183200	56757315	4175	4175	4175	4175	0
146	20241015	183100	56757315	4175	4175	4175	4175	0
147	20241015	183000	56757315	4175	4175	4175	4175	0
148	20241015	182900	56757315	4175	4175	4175	4175	0
149	20241015	182800	56757315	4175	4175	4175	4175	0
150	20241015	182700	56757315	4175	4175	4175	4175	0
151	20241015	182600	56757315	4175	4175	4175	4175	0
152	20241015	182500	56757315	4175	4175	4175	4175	455
153	20241015	182400	56757315	4175	4175	4175	4175	0
154	20241015	182300	56757315	4175	4175	4175	4175	0
155	20241015	182200	56757315	4175	4175	4175	4175	0
156	20241015	182100	56757315	4175	4175	4175	4175	0
157	20241015	182000	56757315	4175	4175	4175	4175	0
158	20241015	181900	56757315	4175	4175	4175	4175	0
159	20241015	181800	56757315	4175	4175	4175	4175	0
160	20241015	181700	56757315	4175	4175	4175	4175	0
161	20241015	181600	56757315	4175	4175	4175	4175	0
162	20241015	181500	56757315	4175	4175	4175	4175	0
163	20241015	181400	56757315	4175	4175	4175	4175	0
164	20241015	181300	56757315	4175	4175	4175	4175	0
165	20241015	181200	56757315	4175	4175	4175	4175	0
166	20241015	181100	56757315	4175	4175	4175	4175	0
167	20241015	181000	56757315	4175	4175	4175	4175	0
168	20241015	180900	56757315	4175	4175	4175	4175	0
169	20241015	180800	56757315	4175	4175	4175	4175	0
170	20241015	180700	56757315	4175	4175	4175	4175	0
171	20241015	180600	56757315	4175	4175	4175	4175	0
172	20241015	180500	56757315	4175	4175	4175	4175	0
173	20241015	180400	56757315	4175	4175	4175	4175	0
174	20241015	180300	56757315	4175	4175	4175	4175	0
175	20241015	180200	56757315	4175	4175	4175	4175	0
176	20241015	180100	56757315	4175	4175	4175	4175	0
177	20241015	180000	56757315	4175	4175	4175	4175	0
178	20241015	175900	56757315	4175	4175	4175	4175	0
179	20241015	175800	56757315	4175	4175	4175	4175	0
180	20241015	175700	56757315	4175	4175	4175	4175	0
181	20241015	175600	56757315	4175	4175	4175	4175	0
182	20241015	175500	56757315	4175	4175	4175	4175	455
183	20241015	175400	56757315	4175	4175	4175	4175	0
184	20241015	175300	56757315	4175	4175	4175	4175	0
185	20241015	175200	56757315	4175	4175	4175	4175	0
186	20241015	175100	56757315	4175	4175	4175	4175	0
187	20241015	175000	56757315	4175	4175	4175	4175	0
188	20241015	174900	56757315	4175	4175	4175	4175	0
189	20241015	174800	56757315	4175	4175	4175	4175	0
190	20241015	174700	56757315	4175	4175	4175	4175	0
191	20241015	174600	56757315	4175	4175	4175	4175	0
192	20241015	174500	56757315	4175	4175	4175	4175	0
193	20241015	174400	56757315	4175	4175	4175	4175	0
194	20241015	174300	56757315	4175	4175	4175	4175	0
195	20241015	174200	56757315	4175	4175	4175	4175	0
196	20241015	174100	56757315	4175	4175	4175	4175	0
197	20241015	174000	56757315	4175	4175	4175	4175	0
198	20241015	173900	56757315	4175	4175	4175	4175	0
199	20241015	173800	56757315	4175	4175	4175	4175	0
200	20241015	173700	56757315	4175	4175	4175	4175	0
201	20241015	173600	56757315	4175	4175	4175	4175	0
202	20241015	173500	56757315	4175	4175	4175	4175	0
203	20241015	173400	56757315	4175	4175	4175	4175	0
204	20241015	173300	56757315	4175	4175	4175	4175	0
205	20241015	173200	56757315	4175	4175	4175	4175	0
206	20241015	173100	56757315	4175	4175	4175	4175	0
207	20241015	173000	56757315	4175	4175	4175	4175	0
208	20241015	172900	56757315	4175	4175	4175	4175	0
209	20241015	172800	56757315	4175	4175	4175	4175	0
210	20241015	172700	56757315	4175	4175	4175	4175	0
211	20241015	172600	56757315	4175	4175	4175	4175	0
212	20241015	172500	56757315	4175	4175	4175	4175	455
213	20241015	172400	56757315	4175	4175	4175	4175	0
214	20241015	172300	56757315	4175	4175	4175	4175	0
215	20241015	172200	56757315	4175	4175	4175	4175	0
216	20241015	172100	56757315	4175	4175	4175	4175	0
217	20241015	172000	56757315	4175	4175	4175	4175	0
218	20241015	171900	56757315	4175	4175	4175	4175	0
219	20241015	171800	56757315	4175	4175	4175	4175	0
220	20241015	171700	56757315	4175	4175	4175	4175	0
221	20241015	171600	56757315	4175	4175	4175	4175	0
222	20241015	171500	56757315	4175	4175	4175	4175	0
223	20241015	171400	56757315	4175	4175	4175	4175	0
224	20241015	171300	56757315	4175	4175	4175	4175	0
225	20241015	171200	56757315	4175	4175	4175	4175	0
226	20241015	171100	56757315	4175	4175	4175	4175	0
227	20241015	171000	56757315	4175	4175	4175	4175	0
228	20241015	170900	56757315	4175	4175	4175	4175	0
229	20241015	170800	56757315	4175	4175	4175	4175	0
230	20241015	170700	56757315	4175	4175	4175	4175	0
231	20241015	170600	56757315	4175	4175	4175	4175	0
232	20241015	170500	56757315	4175	4175	4175	4175	0
233	20241015	170400	56757315	4175	4175	4175	4175	0
234	20241015	170300	56757315	4175	4175	4175	4175	0
235	20241015	170200	56757315	4175	4175	4175	4175	0
236	20241015	170100	56757315	4175	4175	4175	4175	0
237	20241015	170000	56757315	4175	4175	4175	4175	0
238	20241015	165900	56757315	4175	4175	4175	4175	0
239	20241015	165800	56757315	4175	4175	4175	4175	0
240	20241015	165700	56757315	4175	4175	4175	4175	0
241	20241015	165600	56757315	4175	4175	4175	4175	0
242	20241015	165500	56757315	4175	4175	4175	4175	455
243	20241015	165400	56757315	4175	4175	4175	4175	0
244	20241015	165300	56757315	4175	4175	4175	4175	0
245	20241015	165200	56757315	4175	4175	4175	4175	0
246	20241015	165100	56757315	4175	4175	4175	4175	0
247	20241015	165000	56757315	4175	4175	4175	4175	0
248	20241015	164900	56757315	4175	4175	4175	4175	0
249	20241015	164800	56757315	4175	4175	4175	4175	0
250	20241015	164700	56757315	4175	4175	4175	4175	0
251	20241015	164600	56757315	4175	4175	4175	4175	0
252	20241015	164500	56757315	4175	4175	4175	4175	0
253	20241015	164400	56757315	4175	4175	4175	4175	0
254	20241015	164300	56757315	4175	4175	4175	4175	0
255	20241015	164200	56757315	4175	4175	4175	4175	0
256	20241015	164100	56757315	4175	4175	4175	4175	0
257	20241015	164000	56757315	4175	4175	4175	4175	0
258	20241015	163900	56757315	4175	4175	4175	4175	0
259	20241015	163800	56757315	4175	4175	4175	4175	0
260	20241015	163700	56757315	4175	4175	4175	4175	0
261	20241015	163600	56757315	4175	4175	4175	4175	0
262	20241015	163500	56757315	4175	4175	4175	4175	0
263	20241015	163400	56757315	4175	4175	4175	4175	0
264	20241015	163300	56757315	4175	4175	4175	4175	0
265	20241015	163200	56757315	4175	4175	4175	4175	0
266	20241015	163100	56757315	4175	4175	4175	4175	0
267	20241015	163000	56757315	4175	4175	4175	4175	0
268	20241015	162900	56757315	4175	4175	4175	4175	0
269	20241015	162800	56757315	4175	4175	4175	4175	0
270	20241015	162700	56757315	4175	4175	4175	4175	0
271	20241015	162600	56757315	4175	4175	4175	4175	0
272	20241015	162500	56757315	4175	4175	4175	4175	455
273	20241015	162400	56757315	4175	4175	4175	4175	0
274	20241015	162300	56757315	4175	4175	4175	4175	0
275	20241015	162200	56757315	4175	4175	4175	4175	0
276	20241015	162100	56757315	4175	4175	4175	4175	0
277	20241015	162000	56757315	4175	4175	4175	4175	0
278	20241015	161900	56757315	4175	4175	4175	4175	0
279	20241015	161800	56757315	4175	4175	4175	4175	0
280	20241015	161700	56757315	4175	4175	4175	4175	0
281	20241015	161600	56757315	4175	4175	4175	4175	0
282	20241015	161500	56757315	4175	4175	4175	4175	0
283	20241015	161400	56757315	4175	4175	4175	4175	0
284	20241015	161300	56757315	4175	4175	4175	4175	0
285	20241015	161200	56757315	4175	4175	4175	4175	0
286	20241015	161100	56757315	4175	4175	4175	4175	0
287	20241015	161000	56757315	4175	4175	4175	4175	0
288	20241015	160900	56757315	4175	4175	4175	4175	0
289	20241015	160800	56757315	4175	4175	4175	4175	0
290	20241015	160700	56757315	4175	4175	4175	4175	0
291	20241015	160600	56757315	4175	4175	4175	4175	0
292	20241015	160500	56757315	4175	4175	4175	4175	0
293	20241015	160400	56757315	4175	4175	4175	4175	0
294	20241015	160300	56757315	4175	4175	4175	4175	0
295	20241015	160200	56757315	4175	4175	4175	4175	0
296	20241015	160100	56757315	4175	4175	4175	4175	0
297	20241015	160000	56757315	4175	4175	4175	4175	0
298	20241015	155900	56757315	4175	4175	4175	4175	0
299	20241015	155800	56757315	4175	4175	4175	4175	0
300	20241015	155700	56757315	4175	4175	4175	4175	0
301	20241015	155600	56757315	4175	4175	4175	4175	0
302	20241015	155500	56757315	4175	4175	4175	4175	455
303	20241015	155400	56757315	4175	4175	4175	4175	0
304	20241015	155300	56757315	4175	4175	4175	4175	0
305	20241015	155200	56757315	4175	4175	4175	4175	0
306	20241015	155100	56757315	4175	4175	4175	4175	0
307	20241015	155000	56757315	4175	4175	4175	4175	0
308	20241015	154900	56757315	4175	4175	4175	4175	0
309	20241015	154800	56757315	4175	4175	4175	4175	0
310	20241015	154700	56757315	4175	4175	4175	4175	0
311	20241015	154600	56757315	4175	4175	4175	4175	0
312	20241015	154500	56757315	4175	4175	4175	4175	0
313	20241015	154400	56757315	4175	4175	4175	4175	0
314	20241015	154300	56757315	4175	4175	4175	4175	0
315	20241015	154200	56757315	4175	4175	4175	4175	0
316	20241015	154100	56757315	4175	4175	4175	4175	0
317	20241015	154000	56757315	4175	4175	4175	4175	0
318	20241015	153900	56757315	4175	4175	4175	4175	0
319	20241015	153800	56757315	4175	4175	4175	4175	0
320	20241015	153700	56757315	4175	4175	4175	4175	0
321	20241015	153600	56757315	4175	4175	4175	4175	0
322	20241015	153500	56757315	4175	4175	4175	4175	0
323	20241015	153400	56757315	4175	4175	4175	4175	0
324	20241015	153300	56757315	4175	4175	4175	4175	0
325	20241015	153200	56757315	4175	4175	4175	4175	0
326	20241015	153100	56757315	4175	4175	4175	4175	0
327	20241015	153000	56757315	4175	4175	4175	4175	455
328	20241015	152900	54857690	4175	4175	4175	4175	0
329	20241015	152800	54857690	4175	4175	4175	4175	0
330	20241015	152700	54857690	4175	4175	4175	4175	0
331	20241015	152600	54857690	4175	4175	4175	4175	0
332	20241015	152500	54857690	4175	4175	4175	4175	0
333	20241015	152400	54857690	4175	4175	4175	4175	0
334	20241015	152300	54857690	4175	4175	4175	4175	0
335	20241015	152200	54857690	4175	4175	4175	4175	0
336	20241015	152100	54857690	4175	4175	4175	4175	0
337	20241015	152000	54857690	4175	4175	4175	4175	0
338	20241015	151900	54857690	4175	4175	4175	4175	30
339	20241015	151800	54732440	4175	4175	4175	4175	0
340	20241015	151700	54732440	4175	4155	4175	4155	40
341	20241015	151600	54566200	4150	4150	4150	4150	0
342	20241015	151500	54566200	4150	4160	4160	4150	581
343	20241015	151400	52155020	4150	4170	4170	4150	61
344	20241015	151300	51900720	4175	4175	4175	4175	18
345	20241015	151200	51825570	4170	4170	4170	4170	0
346	20241015	151100	51825570	4170	4170	4170	4170	0
347	20241015	151000	51825570	4170	4175	4175	4170	306
348	20241015	150900	50548145	4175	4165	4175	4165	383
349	20241015	150800	48952370	4165	4165	4165	4165	47
350	20241015	150700	48756615	4165	4175	4175	4165	129
351	20241015	150600	48219010	4175	4175	4175	4175	121
352	20241015	150500	47713835	4175	4175	4175	4175	0
353	20241015	150400	47713835	4175	4175	4175	4175	46
354	20241015	150300	47521785	4175	4175	4175	4175	105
355	20241015	150200	47083410	4180	4175	4180	4175	96
356	20241015	150100	46682605	4175	4165	4175	4165	710
357	20241015	150000	43720515	4165	4165	4165	4165	0
358	20241015	145900	43720515	4165	4165	4165	4165	0
359	20241015	145800	43720515	4165	4165	4165	4165	0
360	20241015	145700	43720515	4165	4165	4165	4165	0
361	20241015	145600	43720515	4165	4165	4165	4165	0
362	20241015	145500	43720515	4165	4165	4165	4165	0
363	20241015	145400	43720515	4165	4165	4165	4165	0
364	20241015	145300	43720515	4165	4165	4165	4165	1
365	20241015	145200	43716350	4160	4160	4160	4160	0
366	20241015	145100	43716350	4160	4160	4160	4160	0
367	20241015	145000	43716350	4160	4160	4160	4160	12
368	20241015	144900	43666430	4165	4160	4165	4160	200
369	20241015	144800	42833745	4160	4150	4160	4150	48
370	20241015	144700	42634220	4150	4150	4150	4150	0
371	20241015	144600	42634220	4150	4150	4150	4150	0
372	20241015	144500	42634220	4150	4150	4150	4150	0
373	20241015	144400	42634220	4150	4150	4150	4150	0
374	20241015	144300	42634220	4150	4150	4150	4150	0
375	20241015	144200	42634220	4150	4150	4150	4150	0
376	20241015	144100	42634220	4150	4150	4150	4150	0
377	20241015	144000	42634220	4150	4150	4150	4150	2
378	20241015	143900	42625920	4160	4160	4160	4160	0
379	20241015	143800	42625920	4160	4160	4160	4160	0
380	20241015	143700	42625920	4160	4160	4160	4160	0
381	20241015	143600	42625920	4160	4160	4160	4160	0
382	20241015	143500	42625920	4160	4160	4160	4160	2
383	20241015	143400	42617600	4160	4160	4160	4160	0
384	20241015	143300	42617600	4160	4160	4160	4160	0
385	20241015	143200	42617600	4160	4160	4160	4160	0
386	20241015	143100	42617600	4160	4160	4160	4160	0
387	20241015	143000	42617600	4160	4160	4160	4160	34
388	20241015	142900	42476160	4150	4150	4150	4150	0
389	20241015	142800	42476160	4150	4150	4150	4150	0
390	20241015	142700	42476160	4150	4150	4150	4150	17
391	20241015	142600	42405610	4160	4160	4160	4160	3
392	20241015	142500	42393130	4150	4150	4150	4150	0
393	20241015	142400	42393130	4150	4150	4150	4150	0
394	20241015	142300	42393130	4150	4150	4150	4150	0
395	20241015	142200	42393130	4150	4150	4150	4150	0
396	20241015	142100	42393130	4150	4150	4150	4150	0
397	20241015	142000	42393130	4150	4150	4150	4150	0
398	20241015	141900	42393130	4150	4150	4150	4150	0
399	20241015	141800	42393130	4150	4150	4150	4150	0
400	20241015	141700	42393130	4150	4150	4150	4150	0
401	20241015	141600	42393130	4150	4150	4150	4150	0
402	20241015	141500	42393130	4150	4150	4150	4150	0
403	20241015	141400	42393130	4150	4150	4150	4150	0
404	20241015	141300	42393130	4150	4150	4150	4150	0
405	20241015	141200	42393130	4150	4150	4150	4150	0
406	20241015	141100	42393130	4150	4150	4150	4150	0
407	20241015	141000	42393130	4150	4150	4150	4150	30
408	20241015	140900	42268630	4150	4150	4150	4150	0
409	20241015	140800	42268630	4150	4150	4150	4150	0
410	20241015	140700	42268630	4150	4150	4150	4150	0
411	20241015	140600	42268630	4150	4150	4150	4150	0
412	20241015	140500	42268630	4150	4150	4150	4150	0
413	20241015	140400	42268630	4150	4150	4150	4150	0
414	20241015	140300	42268630	4150	4150	4150	4150	0
415	20241015	140200	42268630	4150	4150	4150	4150	549
416	20241015	140100	39990280	4160	4160	4160	4160	0
417	20241015	140000	39990280	4160	4160	4160	4160	30
418	20241015	135900	39865480	4160	4160	4160	4160	0
419	20241015	135800	39865480	4160	4160	4160	4160	0
420	20241015	135700	39865480	4160	4160	4160	4160	0
421	20241015	135600	39865480	4160	4160	4160	4160	0
422	20241015	135500	39865480	4160	4160	4160	4160	0
423	20241015	135400	39865480	4160	4160	4160	4160	0
424	20241015	135300	39865480	4160	4160	4160	4160	0
425	20241015	135200	39865480	4160	4160	4160	4160	0
426	20241015	135100	39865480	4160	4160	4160	4160	0
427	20241015	135000	39865480	4160	4160	4160	4160	42
428	20241015	134900	39690760	4160	4160	4160	4160	0
429	20241015	134800	39690760	4160	4160	4160	4160	0
430	20241015	134700	39690760	4160	4160	4160	4160	0
431	20241015	134600	39690760	4160	4160	4160	4160	0
432	20241015	134500	39690760	4160	4160	4160	4160	0
433	20241015	134400	39690760	4160	4160	4160	4160	0
434	20241015	134300	39690760	4160	4160	4160	4160	0
435	20241015	134200	39690760	4160	4160	4160	4160	0
436	20241015	134100	39690760	4160	4160	4160	4160	12
437	20241015	134000	39640840	4150	4150	4150	4150	0
438	20241015	133900	39640840	4150	4150	4150	4150	0
439	20241015	133800	39640840	4150	4150	4150	4150	0
440	20241015	133700	39640840	4150	4150	4150	4150	0
441	20241015	133600	39640840	4150	4150	4150	4150	0
442	20241015	133500	39640840	4150	4150	4150	4150	0
443	20241015	133400	39640840	4150	4150	4150	4150	0
444	20241015	133300	39640840	4150	4150	4150	4150	0
445	20241015	133200	39640840	4150	4150	4150	4150	0
446	20241015	133100	39640840	4150	4150	4150	4150	443
447	20241015	133000	37802390	4150	4150	4150	4150	0
448	20241015	132900	37802390	4150	4150	4150	4150	1
449	20241015	132800	37798240	4150	4150	4150	4150	0
450	20241015	132700	37798240	4150	4150	4150	4150	48
451	20241015	132600	37599040	4155	4155	4155	4155	0
452	20241015	132500	37599040	4155	4155	4155	4155	0
453	20241015	132400	37599040	4155	4155	4155	4155	0
454	20241015	132300	37599040	4155	4155	4155	4155	0
455	20241015	132200	37599040	4155	4155	4155	4155	0
456	20241015	132100	37599040	4155	4155	4155	4155	0
457	20241015	132000	37599040	4155	4155	4155	4155	0
458	20241015	131900	37599040	4155	4155	4155	4155	0
459	20241015	131800	37599040	4155	4155	4155	4155	0
460	20241015	131700	37599040	4155	4155	4155	4155	0
461	20241015	131600	37599040	4155	4155	4155	4155	0
462	20241015	131500	37599040	4155	4155	4155	4155	10
463	20241015	131400	37557490	4160	4160	4160	4160	0
464	20241015	131300	37557490	4160	4160	4160	4160	0
465	20241015	131200	37557490	4160	4160	4160	4160	0
466	20241015	131100	37557490	4160	4160	4160	4160	0
467	20241015	131000	37557490	4160	4160	4160	4160	0
468	20241015	130900	37557490	4160	4160	4160	4160	0
469	20241015	130800	37557490	4160	4160	4160	4160	0
470	20241015	130700	37557490	4160	4160	4160	4160	0
471	20241015	130600	37557490	4160	4160	4160	4160	0
472	20241015	130500	37557490	4160	4160	4160	4160	0
473	20241015	130400	37557490	4160	4150	4160	4150	401
474	20241015	130300	35890290	4150	4150	4150	4150	4
475	20241015	130200	35873690	4150	4150	4150	4150	1
476	20241015	130100	35869540	4150	4150	4150	4150	0
477	20241015	130000	35869540	4150	4150	4150	4150	1
478	20241015	125900	35865390	4150	4150	4150	4150	0
479	20241015	125800	35865390	4150	4150	4150	4150	1
480	20241015	125700	35861240	4150	4150	4150	4150	1
481	20241015	125600	35857090	4150	4150	4150	4150	0
482	20241015	125500	35857090	4150	4150	4150	4150	60
483	20241015	125400	35608090	4150	4150	4150	4150	0
484	20241015	125300	35608090	4150	4150	4150	4150	1
485	20241015	125200	35603940	4150	4150	4150	4150	0
486	20241015	125100	35603940	4150	4150	4150	4150	1
487	20241015	125000	35599790	4150	4150	4150	4150	0
488	20241015	124900	35599790	4150	4150	4150	4150	1
489	20241015	124800	35595640	4150	4150	4150	4150	1
490	20241015	124700	35591490	4150	4150	4150	4150	0
491	20241015	124600	35591490	4150	4150	4150	4150	1
492	20241015	124500	35587340	4150	4150	4150	4150	1
493	20241015	124400	35583190	4150	4150	4150	4150	1
494	20241015	124300	35579040	4150	4150	4150	4150	0
495	20241015	124200	35579040	4150	4150	4150	4150	1
496	20241015	124100	35574890	4150	4150	4150	4150	34
497	20241015	124000	35433790	4150	4150	4150	4150	4
498	20241015	123900	35417190	4150	4150	4150	4150	1
499	20241015	123800	35413040	4145	4145	4145	4145	0
500	20241015	123700	35413040	4145	4150	4150	4145	19
501	20241015	123600	35334280	4150	4150	4150	4150	0
502	20241015	123500	35334280	4150	4150	4150	4150	1
503	20241015	123400	35330130	4150	4150	4150	4150	0
504	20241015	123300	35330130	4150	4150	4150	4150	1
505	20241015	123200	35325980	4150	4150	4150	4150	0
506	20241015	123100	35325980	4150	4150	4150	4150	1
507	20241015	123000	35321830	4150	4150	4150	4150	1
508	20241015	122900	35317680	4150	4150	4150	4150	0
509	20241015	122800	35317680	4150	4150	4150	4150	1
510	20241015	122700	35313530	4150	4150	4150	4150	0
511	20241015	122600	35313530	4150	4150	4150	4150	1
512	20241015	122500	35309380	4150	4150	4150	4150	0
513	20241015	122400	35309380	4150	4150	4150	4150	1
514	20241015	122300	35305230	4145	4145	4145	4145	12
515	20241015	122200	35255490	4145	4145	4145	4145	2
516	20241015	122100	35247200	4145	4145	4145	4145	2
517	20241015	122000	35238910	4145	4145	4145	4145	0
518	20241015	121900	35238910	4145	4145	4145	4145	4
519	20241015	121800	35222330	4150	4150	4150	4150	0
520	20241015	121700	35222330	4150	4140	4150	4140	3
521	20241015	121600	35209890	4150	4140	4150	4140	5
522	20241015	121500	35189155	4150	4140	4150	4140	3
523	20241015	121400	35176715	4150	4130	4150	4130	134
524	20241015	121300	34623225	4150	4150	4150	4130	3005
525	20241015	121200	22206725	4150	4150	4150	4150	2
526	20241015	121100	22198425	4150	4150	4150	4150	2
527	20241015	121000	22190125	4150	4150	4150	4150	2
528	20241015	120900	22181825	4145	4145	4145	4145	0
529	20241015	120800	22181825	4145	4145	4145	4145	0
530	20241015	120700	22181825	4145	4145	4145	4145	0
531	20241015	120600	22181825	4145	4145	4145	4145	0
532	20241015	120500	22181825	4145	4145	4145	4145	2
533	20241015	120400	22173535	4145	4145	4145	4145	0
534	20241015	120300	22173535	4145	4145	4145	4145	0
535	20241015	120200	22173535	4145	4145	4145	4145	0
536	20241015	120100	22173535	4145	4145	4145	4145	0
537	20241015	120000	22173535	4145	4145	4145	4145	33
538	20241015	115900	22036750	4145	4145	4145	4145	37
539	20241015	115800	21883385	4145	4145	4145	4145	32
540	20241015	115700	21750745	4155	4150	4155	4150	871
541	20241015	115600	18136090	4150	4150	4150	4150	35
542	20241015	115500	17990840	4150	4150	4150	4150	31
543	20241015	115400	17862190	4150	4150	4150	4150	33
544	20241015	115300	17725240	4150	4150	4150	4150	89
545	20241015	115200	17355890	4150	4150	4150	4150	33
546	20241015	115100	17218940	4150	4150	4150	4150	30
547	20241015	115000	17094440	4155	4155	4155	4155	0
548	20241015	114900	17094440	4155	4155	4155	4155	0
549	20241015	114800	17094440	4155	4155	4155	4155	0
550	20241015	114700	17094440	4155	4155	4155	4155	0
551	20241015	114600	17094440	4155	4155	4155	4155	0
552	20241015	114500	17094440	4155	4155	4155	4155	0
553	20241015	114400	17094440	4155	4155	4155	4155	0
554	20241015	114300	17094440	4155	4155	4155	4155	0
555	20241015	114200	17094440	4155	4155	4155	4155	0
556	20241015	114100	17094440	4155	4155	4155	4155	0
557	20241015	114000	17094440	4155	4155	4155	4155	0
558	20241015	113900	17094440	4155	4155	4155	4155	0
559	20241015	113800	17094440	4155	4155	4155	4155	0
560	20241015	113700	17094440	4155	4155	4155	4155	0
561	20241015	113600	17094440	4155	4155	4155	4155	2
562	20241015	113500	17086130	4150	4150	4150	4150	0
563	20241015	113400	17086130	4150	4150	4150	4150	0
564	20241015	113300	17086130	4150	4150	4150	4150	0
565	20241015	113200	17086130	4150	4150	4150	4150	0
566	20241015	113100	17086130	4150	4150	4150	4150	1
567	20241015	113000	17081980	4155	4155	4155	4155	0
568	20241015	112900	17081980	4155	4155	4155	4155	0
569	20241015	112800	17081980	4155	4155	4155	4155	25
570	20241015	112700	16978105	4150	4150	4150	4150	0
571	20241015	112600	16978105	4150	4150	4150	4150	3
572	20241015	112500	16965655	4155	4155	4155	4155	0
573	20241015	112400	16965655	4155	4155	4155	4155	0
574	20241015	112300	16965655	4155	4155	4155	4155	0
575	20241015	112200	16965655	4155	4155	4155	4155	0
576	20241015	112100	16965655	4155	4155	4155	4155	0
577	20241015	112000	16965655	4155	4155	4155	4155	0
578	20241015	111900	16965655	4155	4155	4155	4155	0
579	20241015	111800	16965655	4155	4155	4155	4155	0
580	20241015	111700	16965655	4155	4155	4155	4155	0
581	20241015	111600	16965655	4155	4155	4155	4155	0
582	20241015	111500	16965655	4155	4150	4155	4150	8
583	20241015	111400	16932445	4135	4135	4135	4135	0
584	20241015	111300	16932445	4135	4145	4145	4135	400
585	20241015	111200	15276615	4145	4150	4150	4145	100
586	20241015	111100	14862045	4160	4160	4160	4160	0
587	20241015	111000	14862045	4160	4160	4160	4160	0
588	20241015	110900	14862045	4160	4160	4160	4160	0
589	20241015	110800	14862045	4160	4160	4160	4160	0
590	20241015	110700	14862045	4160	4160	4160	4160	0
591	20241015	110600	14862045	4160	4160	4160	4160	0
592	20241015	110500	14862045	4160	4160	4160	4160	0
593	20241015	110400	14862045	4160	4160	4160	4160	0
594	20241015	110300	14862045	4160	4160	4160	4160	0
595	20241015	110200	14862045	4160	4160	4160	4160	0
596	20241015	110100	14862045	4160	4160	4160	4160	0
597	20241015	110000	14862045	4160	4160	4160	4160	0
598	20241015	105900	14862045	4160	4160	4160	4160	0
599	20241015	105800	14862045	4160	4160	4160	4160	0
600	20241015	105700	14862045	4160	4160	4160	4160	0
601	20241015	105600	14862045	4160	4160	4160	4160	0
602	20241015	105500	14862045	4160	4160	4160	4160	0
603	20241015	105400	14862045	4160	4160	4160	4160	0
604	20241015	105300	14862045	4160	4160	4160	4160	0
605	20241015	105200	14862045	4160	4160	4160	4160	0
606	20241015	105100	14862045	4160	4160	4160	4160	0
607	20241015	105000	14862045	4160	4160	4160	4160	0
608	20241015	104900	14862045	4160	4160	4160	4160	0
609	20241015	104800	14862045	4160	4160	4160	4160	0
610	20241015	104700	14862045	4160	4160	4160	4160	0
611	20241015	104600	14862045	4160	4160	4160	4160	0
612	20241015	104500	14862045	4160	4160	4160	4160	0
613	20241015	104400	14862045	4160	4160	4160	4160	0
614	20241015	104300	14862045	4160	4160	4160	4160	0
615	20241015	104200	14862045	4160	4160	4160	4160	0
616	20241015	104100	14862045	4160	4160	4160	4160	0
617	20241015	104000	14862045	4160	4160	4160	4160	0
618	20241015	103900	14862045	4160	4160	4160	4160	0
619	20241015	103800	14862045	4160	4160	4160	4160	0
620	20241015	103700	14862045	4160	4160	4160	4160	0
621	20241015	103600	14862045	4160	4160	4160	4160	0
622	20241015	103500	14862045	4160	4160	4160	4160	0
623	20241015	103400	14862045	4160	4160	4160	4160	0
624	20241015	103300	14862045	4160	4160	4160	4160	0
625	20241015	103200	14862045	4160	4160	4160	4160	0
626	20241015	103100	14862045	4160	4155	4160	4155	11
627	20241015	103000	14816335	4155	4155	4155	4155	0
628	20241015	102900	14816335	4155	4155	4155	4155	0
629	20241015	102800	14816335	4155	4155	4155	4155	0
630	20241015	102700	14816335	4155	4155	4155	4155	0
631	20241015	102600	14816335	4155	4155	4155	4155	0
632	20241015	102500	14816335	4155	4155	4155	4155	0
633	20241015	102400	14816335	4155	4155	4155	4155	0
634	20241015	102300	14816335	4155	4155	4155	4155	0
635	20241015	102200	14816335	4155	4155	4155	4155	22
636	20241015	102100	14724925	4155	4155	4155	4155	0
637	20241015	102000	14724925	4155	4155	4155	4155	0
638	20241015	101900	14724925	4155	4155	4155	4155	0
639	20241015	101800	14724925	4155	4155	4155	4155	0
640	20241015	101700	14724925	4155	4155	4155	4155	1
641	20241015	101600	14720770	4155	4155	4155	4155	0
642	20241015	101500	14720770	4155	4155	4155	4155	0
643	20241015	101400	14720770	4155	4155	4155	4155	0
644	20241015	101300	14720770	4155	4155	4155	4155	0
645	20241015	101200	14720770	4155	4155	4155	4155	0
646	20241015	101100	14720770	4155	4150	4155	4150	2
647	20241015	101000	14712465	4160	4160	4160	4160	0
648	20241015	100900	14712465	4160	4160	4160	4160	0
649	20241015	100800	14712465	4160	4160	4160	4160	0
650	20241015	100700	14712465	4160	4160	4160	4160	0
651	20241015	100600	14712465	4160	4160	4160	4160	0
652	20241015	100500	14712465	4160	4160	4160	4160	0
653	20241015	100400	14712465	4160	4160	4160	4160	0
654	20241015	100300	14712465	4160	4150	4160	4150	11
655	20241015	100200	14666715	4145	4145	4145	4145	0
656	20241015	100100	14666715	4145	4145	4145	4145	0
657	20241015	100000	14666715	4145	4145	4145	4145	0
658	20241015	095900	14666715	4145	4145	4145	4145	0
659	20241015	095800	14666715	4145	4145	4145	4145	0
660	20241015	095700	14666715	4145	4145	4145	4145	0
661	20241015	095600	14666715	4145	4145	4145	4145	0
662	20241015	095500	14666715	4145	4145	4145	4145	0
663	20241015	095400	14666715	4145	4145	4145	4145	0
664	20241015	095300	14666715	4145	4145	4145	4145	226
665	20241015	095200	13729945	4145	4145	4145	4145	0
666	20241015	095100	13729945	4145	4145	4145	4145	0
667	20241015	095000	13729945	4145	4145	4145	4145	0
668	20241015	094900	13729945	4145	4145	4145	4145	0
669	20241015	094800	13729945	4145	4145	4145	4145	0
670	20241015	094700	13729945	4145	4145	4145	4145	10
671	20241015	094600	13688495	4160	4160	4160	4160	0
672	20241015	094500	13688495	4160	4160	4160	4160	0
673	20241015	094400	13688495	4160	4160	4160	4160	0
674	20241015	094300	13688495	4160	4160	4160	4160	0
675	20241015	094200	13688495	4160	4150	4160	4150	291
676	20241015	094100	12480835	4150	4150	4150	4150	0
677	20241015	094000	12480835	4150	4140	4150	4140	845
678	20241015	093900	8982525	4140	4140	4140	4140	0
679	20241015	093800	8982525	4140	4140	4140	4140	0
680	20241015	093700	8982525	4140	4140	4140	4140	0
681	20241015	093600	8982525	4140	4140	4140	4140	0
682	20241015	093500	8982525	4140	4140	4140	4140	73
683	20241015	093400	8680305	4150	4160	4160	4150	976
684	20241015	093300	4629885	4160	4160	4160	4150	641
685	20241015	093200	1969670	4160	4160	4160	4160	53
686	20241015	093100	1749190	4160	4160	4160	4160	0
687	20241015	093000	1749190	4160	4160	4160	4160	0
688	20241015	092900	1749190	4160	4160	4160	4160	15
689	20241015	092800	1686790	4155	4155	4155	4155	0
690	20241015	092700	1686790	4155	4155	4155	4155	0
691	20241015	092600	1686790	4155	4155	4155	4155	301
692	20241015	092500	436135	4160	4160	4160	4160	0
693	20241015	092400	436135	4160	4160	4160	4160	0
694	20241015	092300	436135	4160	4160	4160	4160	0
695	20241015	092200	436135	4160	4160	4160	4160	0
696	20241015	092100	436135	4160	4160	4160	4160	0
697	20241015	092000	436135	4160	4160	4160	4160	0
698	20241015	091900	436135	4160	4160	4160	4160	0
699	20241015	091800	436135	4160	4160	4160	4160	5
700	20241015	091700	415335	4160	4160	4160	4160	0
701	20241015	091600	415335	4160	4160	4160	4160	0
702	20241015	091500	415335	4160	4160	4160	4160	0
703	20241015	091400	415335	4160	4160	4160	4160	1
704	20241015	091300	411175	4150	4150	4150	4150	0
705	20241015	091200	411175	4150	4150	4150	4150	0
706	20241015	091100	411175	4150	4150	4150	4150	0
707	20241015	091000	411175	4150	4150	4150	4150	11
708	20241015	090900	365525	4150	4160	4160	4150	58
709	20241015	090800	124795	4165	4160	4165	4160	10
710	20241015	090700	83190	4160	4160	4160	4160	0
711	20241015	090600	83190	4160	4160	4160	4160	0
712	20241015	090500	83190	4160	4160	4160	4160	2
713	20241015	090400	74870	4150	4150	4150	4150	0
714	20241015	090300	74870	4150	4150	4150	4150	0
715	20241015	090200	74870	4150	4150	4150	4150	0
716	20241015	090100	74870	4150	4150	4150	4150	0
717	20241015	090000	74870	4150	4160	4160	4150	18