KissMeData/246720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211200	82816215	4990	4990	4990	4990	119
3	20241008	211100	82816215	4990	4990	4990	4990	0
4	20241008	211000	82816215	4990	4990	4990	4990	0
5	20241008	210900	82816215	4990	4990	4990	4990	0
6	20241008	210800	82816215	4990	4990	4990	4990	0
7	20241008	210700	82816215	4990	4990	4990	4990	0
8	20241008	210600	82816215	4990	4990	4990	4990	0
9	20241008	210500	82816215	4990	4990	4990	4990	0
10	20241008	210400	82816215	4990	4990	4990	4990	0
11	20241008	210300	82816215	4990	4990	4990	4990	0
12	20241008	210200	82816215	4990	4990	4990	4990	0
13	20241008	210100	82816215	4990	4990	4990	4990	0
14	20241008	210000	82816215	4990	4990	4990	4990	0
15	20241008	205900	82816215	4990	4990	4990	4990	0
16	20241008	205800	82816215	4990	4990	4990	4990	0
17	20241008	205700	82816215	4990	4990	4990	4990	0
18	20241008	205600	82816215	4990	4990	4990	4990	0
19	20241008	205500	82816215	4990	4990	4990	4990	0
20	20241008	205400	82816215	4990	4990	4990	4990	0
21	20241008	205300	82816215	4990	4990	4990	4990	0
22	20241008	205200	82816215	4990	4990	4990	4990	0
23	20241008	205100	82816215	4990	4990	4990	4990	0
24	20241008	205000	82816215	4990	4990	4990	4990	0
25	20241008	204900	82816215	4990	4990	4990	4990	0
26	20241008	204800	82816215	4990	4990	4990	4990	0
27	20241008	204700	82816215	4990	4990	4990	4990	0
28	20241008	204600	82816215	4990	4990	4990	4990	0
29	20241008	204500	82816215	4990	4990	4990	4990	0
30	20241008	204400	82816215	4990	4990	4990	4990	0
31	20241008	204300	82816215	4990	4990	4990	4990	0
32	20241008	204200	82816215	4990	4990	4990	4990	119
33	20241008	204100	82816215	4990	4990	4990	4990	0
34	20241008	204000	82816215	4990	4990	4990	4990	0
35	20241008	203900	82816215	4990	4990	4990	4990	0
36	20241008	203800	82816215	4990	4990	4990	4990	0
37	20241008	203700	82816215	4990	4990	4990	4990	0
38	20241008	203600	82816215	4990	4990	4990	4990	0
39	20241008	203500	82816215	4990	4990	4990	4990	0
40	20241008	203400	82816215	4990	4990	4990	4990	0
41	20241008	203300	82816215	4990	4990	4990	4990	0
42	20241008	203200	82816215	4990	4990	4990	4990	0
43	20241008	203100	82816215	4990	4990	4990	4990	0
44	20241008	203000	82816215	4990	4990	4990	4990	0
45	20241008	202900	82816215	4990	4990	4990	4990	0
46	20241008	202800	82816215	4990	4990	4990	4990	0
47	20241008	202700	82816215	4990	4990	4990	4990	0
48	20241008	202600	82816215	4990	4990	4990	4990	0
49	20241008	202500	82816215	4990	4990	4990	4990	0
50	20241008	202400	82816215	4990	4990	4990	4990	0
51	20241008	202300	82816215	4990	4990	4990	4990	0
52	20241008	202200	82816215	4990	4990	4990	4990	0
53	20241008	202100	82816215	4990	4990	4990	4990	0
54	20241008	202000	82816215	4990	4990	4990	4990	0
55	20241008	201900	82816215	4990	4990	4990	4990	0
56	20241008	201800	82816215	4990	4990	4990	4990	0
57	20241008	201700	82816215	4990	4990	4990	4990	0
58	20241008	201600	82816215	4990	4990	4990	4990	0
59	20241008	201500	82816215	4990	4990	4990	4990	0
60	20241008	201400	82816215	4990	4990	4990	4990	0
61	20241008	201300	82816215	4990	4990	4990	4990	0
62	20241008	201200	82816215	4990	4990	4990	4990	119
63	20241008	201100	82816215	4990	4990	4990	4990	0
64	20241008	201000	82816215	4990	4990	4990	4990	0
65	20241008	200900	82816215	4990	4990	4990	4990	0
66	20241008	200800	82816215	4990	4990	4990	4990	0
67	20241008	200700	82816215	4990	4990	4990	4990	0
68	20241008	200600	82816215	4990	4990	4990	4990	0
69	20241008	200500	82816215	4990	4990	4990	4990	0
70	20241008	200400	82816215	4990	4990	4990	4990	0
71	20241008	200300	82816215	4990	4990	4990	4990	0
72	20241008	200200	82816215	4990	4990	4990	4990	0
73	20241008	200100	82816215	4990	4990	4990	4990	0
74	20241008	200000	82816215	4990	4990	4990	4990	0
75	20241008	195900	82816215	4990	4990	4990	4990	0
76	20241008	195800	82816215	4990	4990	4990	4990	0
77	20241008	195700	82816215	4990	4990	4990	4990	0
78	20241008	195600	82816215	4990	4990	4990	4990	0
79	20241008	195500	82816215	4990	4990	4990	4990	0
80	20241008	195400	82816215	4990	4990	4990	4990	0
81	20241008	195300	82816215	4990	4990	4990	4990	0
82	20241008	195200	82816215	4990	4990	4990	4990	0
83	20241008	195100	82816215	4990	4990	4990	4990	0
84	20241008	195000	82816215	4990	4990	4990	4990	0
85	20241008	194900	82816215	4990	4990	4990	4990	0
86	20241008	194800	82816215	4990	4990	4990	4990	0
87	20241008	194700	82816215	4990	4990	4990	4990	0
88	20241008	194600	82816215	4990	4990	4990	4990	0
89	20241008	194500	82816215	4990	4990	4990	4990	0
90	20241008	194400	82816215	4990	4990	4990	4990	0
91	20241008	194300	82816215	4990	4990	4990	4990	0
92	20241008	194200	82816215	4990	4990	4990	4990	119
93	20241008	194100	82816215	4990	4990	4990	4990	0
94	20241008	194000	82816215	4990	4990	4990	4990	0
95	20241008	193900	82816215	4990	4990	4990	4990	0
96	20241008	193800	82816215	4990	4990	4990	4990	0
97	20241008	193700	82816215	4990	4990	4990	4990	0
98	20241008	193600	82816215	4990	4990	4990	4990	0
99	20241008	193500	82816215	4990	4990	4990	4990	0
100	20241008	193400	82816215	4990	4990	4990	4990	0
101	20241008	193300	82816215	4990	4990	4990	4990	0
102	20241008	193200	82816215	4990	4990	4990	4990	0
103	20241008	193100	82816215	4990	4990	4990	4990	0
104	20241008	193000	82816215	4990	4990	4990	4990	0
105	20241008	192900	82816215	4990	4990	4990	4990	0
106	20241008	192800	82816215	4990	4990	4990	4990	0
107	20241008	192700	82816215	4990	4990	4990	4990	0
108	20241008	192600	82816215	4990	4990	4990	4990	0
109	20241008	192500	82816215	4990	4990	4990	4990	0
110	20241008	192400	82816215	4990	4990	4990	4990	0
111	20241008	192300	82816215	4990	4990	4990	4990	0
112	20241008	192200	82816215	4990	4990	4990	4990	0
113	20241008	192100	82816215	4990	4990	4990	4990	0
114	20241008	192000	82816215	4990	4990	4990	4990	0
115	20241008	191900	82816215	4990	4990	4990	4990	0
116	20241008	191800	82816215	4990	4990	4990	4990	0
117	20241008	191700	82816215	4990	4990	4990	4990	0
118	20241008	191600	82816215	4990	4990	4990	4990	0
119	20241008	191500	82816215	4990	4990	4990	4990	0
120	20241008	191400	82816215	4990	4990	4990	4990	0
121	20241008	191300	82816215	4990	4990	4990	4990	0
122	20241008	191200	82816215	4990	4990	4990	4990	119
123	20241008	191100	82816215	4990	4990	4990	4990	0
124	20241008	191000	82816215	4990	4990	4990	4990	0
125	20241008	190900	82816215	4990	4990	4990	4990	0
126	20241008	190800	82816215	4990	4990	4990	4990	0
127	20241008	190700	82816215	4990	4990	4990	4990	0
128	20241008	190600	82816215	4990	4990	4990	4990	0
129	20241008	190500	82816215	4990	4990	4990	4990	0
130	20241008	190400	82816215	4990	4990	4990	4990	0
131	20241008	190300	82816215	4990	4990	4990	4990	0
132	20241008	190200	82816215	4990	4990	4990	4990	0
133	20241008	190100	82816215	4990	4990	4990	4990	0
134	20241008	190000	82816215	4990	4990	4990	4990	0
135	20241008	185900	82816215	4990	4990	4990	4990	0
136	20241008	185800	82816215	4990	4990	4990	4990	0
137	20241008	185700	82816215	4990	4990	4990	4990	0
138	20241008	185600	82816215	4990	4990	4990	4990	0
139	20241008	185500	82816215	4990	4990	4990	4990	0
140	20241008	185400	82816215	4990	4990	4990	4990	0
141	20241008	185300	82816215	4990	4990	4990	4990	0
142	20241008	185200	82816215	4990	4990	4990	4990	0
143	20241008	185100	82816215	4990	4990	4990	4990	0
144	20241008	185000	82816215	4990	4990	4990	4990	0
145	20241008	184900	82816215	4990	4990	4990	4990	0
146	20241008	184800	82816215	4990	4990	4990	4990	0
147	20241008	184700	82816215	4990	4990	4990	4990	0
148	20241008	184600	82816215	4990	4990	4990	4990	0
149	20241008	184500	82816215	4990	4990	4990	4990	0
150	20241008	184400	82816215	4990	4990	4990	4990	0
151	20241008	184300	82816215	4990	4990	4990	4990	0
152	20241008	184200	82816215	4990	4990	4990	4990	119
153	20241008	184100	82816215	4990	4990	4990	4990	0
154	20241008	184000	82816215	4990	4990	4990	4990	0
155	20241008	183900	82816215	4990	4990	4990	4990	0
156	20241008	183800	82816215	4990	4990	4990	4990	0
157	20241008	183700	82816215	4990	4990	4990	4990	0
158	20241008	183600	82816215	4990	4990	4990	4990	0
159	20241008	183500	82816215	4990	4990	4990	4990	0
160	20241008	183400	82816215	4990	4990	4990	4990	0
161	20241008	183300	82816215	4990	4990	4990	4990	0
162	20241008	183200	82816215	4990	4990	4990	4990	0
163	20241008	183100	82816215	4990	4990	4990	4990	0
164	20241008	183000	82816215	4990	4990	4990	4990	0
165	20241008	182900	82816215	4990	4990	4990	4990	0
166	20241008	182800	82816215	4990	4990	4990	4990	0
167	20241008	182700	82816215	4990	4990	4990	4990	0
168	20241008	182600	82816215	4990	4990	4990	4990	0
169	20241008	182500	82816215	4990	4990	4990	4990	0
170	20241008	182400	82816215	4990	4990	4990	4990	0
171	20241008	182300	82816215	4990	4990	4990	4990	0
172	20241008	182200	82816215	4990	4990	4990	4990	0
173	20241008	182100	82816215	4990	4990	4990	4990	0
174	20241008	182000	82816215	4990	4990	4990	4990	0
175	20241008	181900	82816215	4990	4990	4990	4990	0
176	20241008	181800	82816215	4990	4990	4990	4990	0
177	20241008	181700	82816215	4990	4990	4990	4990	0
178	20241008	181600	82816215	4990	4990	4990	4990	0
179	20241008	181500	82816215	4990	4990	4990	4990	0
180	20241008	181400	82816215	4990	4990	4990	4990	0
181	20241008	181300	82816215	4990	4990	4990	4990	0
182	20241008	181200	82816215	4990	4990	4990	4990	119
183	20241008	181100	82816215	4990	4990	4990	4990	0
184	20241008	181000	82816215	4990	4990	4990	4990	0
185	20241008	180900	82816215	4990	4990	4990	4990	0
186	20241008	180800	82816215	4990	4990	4990	4990	0
187	20241008	180700	82816215	4990	4990	4990	4990	0
188	20241008	180600	82816215	4990	4990	4990	4990	0
189	20241008	180500	82816215	4990	4990	4990	4990	0
190	20241008	180400	82816215	4990	4990	4990	4990	0
191	20241008	180300	82816215	4990	4990	4990	4990	0
192	20241008	180200	82816215	4990	4990	4990	4990	0
193	20241008	180100	82816215	4990	4990	4990	4990	0
194	20241008	180000	82816215	4990	4990	4990	4990	0
195	20241008	175900	82816215	4990	4990	4990	4990	0
196	20241008	175800	82816215	4990	4990	4990	4990	0
197	20241008	175700	82816215	4990	4990	4990	4990	0
198	20241008	175600	82816215	4990	4990	4990	4990	0
199	20241008	175500	82816215	4990	4990	4990	4990	0
200	20241008	175400	82816215	4990	4990	4990	4990	0
201	20241008	175300	82816215	4990	4990	4990	4990	0
202	20241008	175200	82816215	4990	4990	4990	4990	0
203	20241008	175100	82816215	4990	4990	4990	4990	0
204	20241008	175000	82816215	4990	4990	4990	4990	0
205	20241008	174900	82816215	4990	4990	4990	4990	0
206	20241008	174800	82816215	4990	4990	4990	4990	0
207	20241008	174700	82816215	4990	4990	4990	4990	0
208	20241008	174600	82816215	4990	4990	4990	4990	0
209	20241008	174500	82816215	4990	4990	4990	4990	0
210	20241008	174400	82816215	4990	4990	4990	4990	0
211	20241008	174300	82816215	4990	4990	4990	4990	0
212	20241008	174200	82816215	4990	4990	4990	4990	119
213	20241008	174100	82816215	4990	4990	4990	4990	0
214	20241008	174000	82816215	4990	4990	4990	4990	0
215	20241008	173900	82816215	4990	4990	4990	4990	0
216	20241008	173800	82816215	4990	4990	4990	4990	0
217	20241008	173700	82816215	4990	4990	4990	4990	0
218	20241008	173600	82816215	4990	4990	4990	4990	0
219	20241008	173500	82816215	4990	4990	4990	4990	0
220	20241008	173400	82816215	4990	4990	4990	4990	0
221	20241008	173300	82816215	4990	4990	4990	4990	0
222	20241008	173200	82816215	4990	4990	4990	4990	0
223	20241008	173100	82816215	4990	4990	4990	4990	0
224	20241008	173000	82816215	4990	4990	4990	4990	0
225	20241008	172900	82816215	4990	4990	4990	4990	0
226	20241008	172800	82816215	4990	4990	4990	4990	0
227	20241008	172700	82816215	4990	4990	4990	4990	0
228	20241008	172600	82816215	4990	4990	4990	4990	0
229	20241008	172500	82816215	4990	4990	4990	4990	0
230	20241008	172400	82816215	4990	4990	4990	4990	0
231	20241008	172300	82816215	4990	4990	4990	4990	0
232	20241008	172200	82816215	4990	4990	4990	4990	0
233	20241008	172100	82816215	4990	4990	4990	4990	0
234	20241008	172000	82816215	4990	4990	4990	4990	0
235	20241008	171900	82816215	4990	4990	4990	4990	0
236	20241008	171800	82816215	4990	4990	4990	4990	0
237	20241008	171700	82816215	4990	4990	4990	4990	0
238	20241008	171600	82816215	4990	4990	4990	4990	0
239	20241008	171500	82816215	4990	4990	4990	4990	0
240	20241008	171400	82816215	4990	4990	4990	4990	0
241	20241008	171300	82816215	4990	4990	4990	4990	0
242	20241008	171200	82816215	4990	4990	4990	4990	119
243	20241008	171100	82816215	4990	4990	4990	4990	0
244	20241008	171000	82816215	4990	4990	4990	4990	0
245	20241008	170900	82816215	4990	4990	4990	4990	0
246	20241008	170800	82816215	4990	4990	4990	4990	0
247	20241008	170700	82816215	4990	4990	4990	4990	0
248	20241008	170600	82816215	4990	4990	4990	4990	0
249	20241008	170500	82816215	4990	4990	4990	4990	0
250	20241008	170400	82816215	4990	4990	4990	4990	0
251	20241008	170300	82816215	4990	4990	4990	4990	0
252	20241008	170200	82816215	4990	4990	4990	4990	0
253	20241008	170100	82816215	4990	4990	4990	4990	0
254	20241008	170000	82816215	4990	4990	4990	4990	0
255	20241008	165900	82816215	4990	4990	4990	4990	0
256	20241008	165800	82816215	4990	4990	4990	4990	0
257	20241008	165700	82816215	4990	4990	4990	4990	0
258	20241008	165600	82816215	4990	4990	4990	4990	0
259	20241008	165500	82816215	4990	4990	4990	4990	0
260	20241008	165400	82816215	4990	4990	4990	4990	0
261	20241008	165300	82816215	4990	4990	4990	4990	0
262	20241008	165200	82816215	4990	4990	4990	4990	0
263	20241008	165100	82816215	4990	4990	4990	4990	0
264	20241008	165000	82816215	4990	4990	4990	4990	0
265	20241008	164900	82816215	4990	4990	4990	4990	0
266	20241008	164800	82816215	4990	4990	4990	4990	0
267	20241008	164700	82816215	4990	4990	4990	4990	0
268	20241008	164600	82816215	4990	4990	4990	4990	0
269	20241008	164500	82816215	4990	4990	4990	4990	0
270	20241008	164400	82816215	4990	4990	4990	4990	0
271	20241008	164300	82816215	4990	4990	4990	4990	0
272	20241008	164200	82816215	4990	4990	4990	4990	119
273	20241008	164100	82816215	4990	4990	4990	4990	0
274	20241008	164000	82816215	4990	4990	4990	4990	0
275	20241008	163900	82816215	4990	4990	4990	4990	0
276	20241008	163800	82816215	4990	4990	4990	4990	0
277	20241008	163700	82816215	4990	4990	4990	4990	0
278	20241008	163600	82816215	4990	4990	4990	4990	0
279	20241008	163500	82816215	4990	4990	4990	4990	0
280	20241008	163400	82816215	4990	4990	4990	4990	0
281	20241008	163300	82816215	4990	4990	4990	4990	0
282	20241008	163200	82816215	4990	4990	4990	4990	0
283	20241008	163100	82816215	4990	4990	4990	4990	0
284	20241008	163000	82816215	4990	4990	4990	4990	0
285	20241008	162900	82816215	4990	4990	4990	4990	0
286	20241008	162800	82816215	4990	4990	4990	4990	0
287	20241008	162700	82816215	4990	4990	4990	4990	0
288	20241008	162600	82816215	4990	4990	4990	4990	0
289	20241008	162500	82816215	4990	4990	4990	4990	0
290	20241008	162400	82816215	4990	4990	4990	4990	0
291	20241008	162300	82816215	4990	4990	4990	4990	0
292	20241008	162200	82816215	4990	4990	4990	4990	0
293	20241008	162100	82816215	4990	4990	4990	4990	0
294	20241008	162000	82816215	4990	4990	4990	4990	0
295	20241008	161900	82816215	4990	4990	4990	4990	0
296	20241008	161800	82816215	4990	4990	4990	4990	0
297	20241008	161700	82816215	4990	4990	4990	4990	0
298	20241008	161600	82816215	4990	4990	4990	4990	0
299	20241008	161500	82816215	4990	4990	4990	4990	0
300	20241008	161400	82816215	4990	4990	4990	4990	0
301	20241008	161300	82816215	4990	4990	4990	4990	0
302	20241008	161200	82816215	4990	4990	4990	4990	119
303	20241008	161100	82816215	4990	4990	4990	4990	0
304	20241008	161000	82816215	4990	4990	4990	4990	0
305	20241008	160900	82816215	4990	4990	4990	4990	0
306	20241008	160800	82816215	4990	4990	4990	4990	0
307	20241008	160700	82816215	4990	4990	4990	4990	0
308	20241008	160600	82816215	4990	4990	4990	4990	0
309	20241008	160500	82816215	4990	4990	4990	4990	0
310	20241008	160400	82816215	4990	4990	4990	4990	0
311	20241008	160300	82816215	4990	4990	4990	4990	0
312	20241008	160200	82816215	4990	4990	4990	4990	0
313	20241008	160100	82816215	4990	4990	4990	4990	0
314	20241008	160000	82816215	4990	4990	4990	4990	0
315	20241008	155900	82816215	4990	4990	4990	4990	0
316	20241008	155800	82816215	4990	4990	4990	4990	0
317	20241008	155700	82816215	4990	4990	4990	4990	0
318	20241008	155600	82816215	4990	4990	4990	4990	0
319	20241008	155500	82816215	4990	4990	4990	4990	0
320	20241008	155400	82816215	4990	4990	4990	4990	0
321	20241008	155300	82816215	4990	4990	4990	4990	0
322	20241008	155200	82816215	4990	4990	4990	4990	0
323	20241008	155100	82816215	4990	4990	4990	4990	0
324	20241008	155000	82816215	4990	4990	4990	4990	0
325	20241008	154900	82816215	4990	4990	4990	4990	0
326	20241008	154800	82816215	4990	4990	4990	4990	0
327	20241008	154700	82816215	4990	4990	4990	4990	0
328	20241008	154600	82816215	4990	4990	4990	4990	0
329	20241008	154500	82816215	4990	4990	4990	4990	0
330	20241008	154400	82816215	4990	4990	4990	4990	0
331	20241008	154300	82816215	4990	4990	4990	4990	0
332	20241008	154200	82816215	4990	4990	4990	4990	119
333	20241008	154100	82816215	4990	4990	4990	4990	0
334	20241008	154000	82816215	4990	4990	4990	4990	0
335	20241008	153900	82816215	4990	4990	4990	4990	0
336	20241008	153800	82816215	4990	4990	4990	4990	0
337	20241008	153700	82816215	4990	4990	4990	4990	0
338	20241008	153600	82816215	4990	4990	4990	4990	0
339	20241008	153500	82816215	4990	4990	4990	4990	0
340	20241008	153400	82816215	4990	4990	4990	4990	0
341	20241008	153300	82816215	4990	4990	4990	4990	0
342	20241008	153200	82816215	4990	4990	4990	4990	0
343	20241008	153100	82816215	4990	4990	4990	4990	0
344	20241008	153000	82816215	4990	4990	4990	4990	119
345	20241008	152900	82222405	4980	4980	4980	4980	0
346	20241008	152800	82222405	4980	4980	4980	4980	0
347	20241008	152700	82222405	4980	4980	4980	4980	0
348	20241008	152600	82222405	4980	4980	4980	4980	0
349	20241008	152500	82222405	4980	4980	4980	4980	0
350	20241008	152400	82222405	4980	4980	4980	4980	0
351	20241008	152300	82222405	4980	4980	4980	4980	0
352	20241008	152200	82222405	4980	4980	4980	4980	0
353	20241008	152100	82222405	4980	4980	4980	4980	0
354	20241008	152000	82222405	4980	4980	4980	4980	0
355	20241008	151900	82222405	4980	4980	4980	4980	14
356	20241008	151800	82152685	4980	4975	4980	4975	57
357	20241008	151700	81869045	4980	4975	4980	4975	35
358	20241008	151600	81694915	4975	4975	4975	4975	3
359	20241008	151500	81679990	4975	4960	4980	4960	41
360	20241008	151400	81476355	4960	4960	4960	4960	0
361	20241008	151300	81476355	4960	4960	4960	4960	7
362	20241008	151200	81441635	4960	4960	4960	4960	0
363	20241008	151100	81441635	4960	4955	4960	4955	105
364	20241008	151000	80921350	4955	4945	4955	4945	12
365	20241008	150900	80861990	4945	4940	4945	4940	10
366	20241008	150800	80812580	4940	4940	4940	4940	4
367	20241008	150700	80792820	4940	4940	4940	4940	10
368	20241008	150600	80743420	4940	4940	4940	4940	10
369	20241008	150500	80694020	4940	4915	4940	4915	60
370	20241008	150400	80398765	4915	4915	4915	4915	0
371	20241008	150300	80398765	4915	4910	4915	4910	6
372	20241008	150200	80369300	4910	4910	4910	4910	0
373	20241008	150100	80369300	4910	4915	4915	4910	12
374	20241008	150000	80310370	4900	4915	4915	4900	50
375	20241008	145900	80064930	4915	4915	4915	4915	0
376	20241008	145800	80064930	4915	4915	4915	4915	0
377	20241008	145700	80064930	4915	4915	4915	4915	0
378	20241008	145600	80064930	4915	4915	4915	4915	0
379	20241008	145500	80064930	4915	4915	4915	4915	1
380	20241008	145400	80060015	4910	4910	4910	4910	0
381	20241008	145300	80060015	4910	4910	4910	4910	0
382	20241008	145200	80060015	4910	4910	4910	4910	1
383	20241008	145100	80055105	4910	4920	4920	4910	20
384	20241008	145000	79956805	4950	4950	4950	4950	0
385	20241008	144900	79956805	4950	4950	4950	4950	0
386	20241008	144800	79956805	4950	4950	4950	4950	0
387	20241008	144700	79956805	4950	4950	4950	4950	0
388	20241008	144600	79956805	4950	4915	4950	4915	40
389	20241008	144500	79759395	4915	4910	4915	4910	166
390	20241008	144400	78944320	4910	4910	4910	4910	0
391	20241008	144300	78944320	4910	4910	4910	4910	0
392	20241008	144200	78944320	4910	4910	4910	4910	0
393	20241008	144100	78944320	4910	4910	4910	4910	0
394	20241008	144000	78944320	4910	4910	4910	4910	1
395	20241008	143900	78939410	4870	4870	4870	4870	1
396	20241008	143800	78934540	4920	4920	4920	4920	0
397	20241008	143700	78934540	4920	4920	4920	4920	0
398	20241008	143600	78934540	4920	4920	4920	4920	0
399	20241008	143500	78934540	4920	4920	4920	4920	0
400	20241008	143400	78934540	4920	4920	4920	4920	0
401	20241008	143300	78934540	4920	4920	4920	4920	0
402	20241008	143200	78934540	4920	4920	4920	4920	0
403	20241008	143100	78934540	4920	4920	4920	4920	0
404	20241008	143000	78934540	4920	4920	4920	4920	0
405	20241008	142900	78934540	4920	4920	4920	4920	0
406	20241008	142800	78934540	4920	4920	4920	4920	0
407	20241008	142700	78934540	4920	4920	4920	4920	0
408	20241008	142600	78934540	4920	4920	4920	4920	0
409	20241008	142500	78934540	4920	4920	4920	4920	0
410	20241008	142400	78934540	4920	4920	4920	4920	0
411	20241008	142300	78934540	4920	4920	4920	4920	0
412	20241008	142200	78934540	4920	4920	4920	4920	0
413	20241008	142100	78934540	4920	4920	4920	4920	0
414	20241008	142000	78934540	4920	4920	4920	4920	0
415	20241008	141900	78934540	4920	4920	4920	4920	0
416	20241008	141800	78934540	4920	4920	4920	4920	0
417	20241008	141700	78934540	4920	4920	4920	4920	0
418	20241008	141600	78934540	4920	4920	4920	4920	0
419	20241008	141500	78934540	4920	4920	4920	4920	0
420	20241008	141400	78934540	4920	4920	4920	4920	0
421	20241008	141300	78934540	4920	4920	4920	4920	0
422	20241008	141200	78934540	4920	4920	4920	4920	0
423	20241008	141100	78934540	4920	4920	4920	4920	0
424	20241008	141000	78934540	4920	4920	4920	4920	0
425	20241008	140900	78934540	4920	4920	4920	4920	0
426	20241008	140800	78934540	4920	4920	4920	4920	0
427	20241008	140700	78934540	4920	4920	4920	4920	0
428	20241008	140600	78934540	4920	4920	4920	4920	0
429	20241008	140500	78934540	4920	4920	4920	4920	0
430	20241008	140400	78934540	4920	4875	4920	4875	2
431	20241008	140300	78924745	4875	4860	4875	4860	312
432	20241008	140200	77404135	4875	4875	4875	4875	0
433	20241008	140100	77404135	4875	4875	4875	4875	0
434	20241008	140000	77404135	4875	4875	4875	4875	0
435	20241008	135900	77404135	4875	4875	4875	4875	69
436	20241008	135800	77067760	4875	4875	4875	4875	0
437	20241008	135700	77067760	4875	4875	4875	4875	0
438	20241008	135600	77067760	4875	4875	4875	4875	0
439	20241008	135500	77067760	4875	4875	4875	4875	0
440	20241008	135400	77067760	4875	4875	4875	4875	0
441	20241008	135300	77067760	4875	4875	4875	4875	0
442	20241008	135200	77067760	4875	4875	4875	4875	0
443	20241008	135100	77067760	4875	4875	4875	4875	0
444	20241008	135000	77067760	4875	4875	4875	4875	0
445	20241008	134900	77067760	4875	4875	4875	4875	1
446	20241008	134800	77062885	4845	4855	4855	4845	100
447	20241008	134700	76578095	4880	4880	4880	4880	1
448	20241008	134600	76573215	4855	4895	4895	4855	122
449	20241008	134500	75980780	4895	4860	4895	4860	120
450	20241008	134400	75397545	4895	4860	4895	4860	6
451	20241008	134300	75368280	4895	4895	4895	4895	0
452	20241008	134200	75368280	4895	4895	4895	4895	1
453	20241008	134100	75363385	4895	4895	4895	4895	0
454	20241008	134000	75363385	4895	4870	4895	4870	5
455	20241008	133900	75338985	4905	4895	4905	4895	5
456	20241008	133800	75314490	4895	4895	4895	4895	0
457	20241008	133700	75314490	4895	4895	4895	4895	0
458	20241008	133600	75314490	4895	4895	4895	4895	0
459	20241008	133500	75314490	4895	4895	4895	4895	0
460	20241008	133400	75314490	4895	4895	4895	4895	0
461	20241008	133300	75314490	4895	4895	4895	4895	0
462	20241008	133200	75314490	4895	4895	4895	4895	0
463	20241008	133100	75314490	4895	4895	4895	4895	0
464	20241008	133000	75314490	4895	4895	4895	4895	49
465	20241008	132900	75074635	4820	4900	4900	4820	2294
466	20241008	132800	63927250	4890	4890	4890	4890	0
467	20241008	132700	63927250	4890	4890	4890	4890	0
468	20241008	132600	63927250	4890	4930	4930	4890	1500
469	20241008	132500	56584575	4960	4960	4960	4960	0
470	20241008	132400	56584575	4960	4960	4960	4960	0
471	20241008	132300	56584575	4960	4960	4960	4960	0
472	20241008	132200	56584575	4960	4960	4960	4960	0
473	20241008	132100	56584575	4960	4960	4960	4960	0
474	20241008	132000	56584575	4960	4960	4960	4960	0
475	20241008	131900	56584575	4960	4960	4960	4960	0
476	20241008	131800	56584575	4960	4960	4960	4960	0
477	20241008	131700	56584575	4960	4960	4960	4960	0
478	20241008	131600	56584575	4960	4960	4960	4960	0
479	20241008	131500	56584575	4960	4960	4960	4960	0
480	20241008	131400	56584575	4960	4960	4960	4960	0
481	20241008	131300	56584575	4960	4960	4960	4960	0
482	20241008	131200	56584575	4960	4960	4960	4960	0
483	20241008	131100	56584575	4960	4960	4960	4960	0
484	20241008	131000	56584575	4960	4960	4960	4960	0
485	20241008	130900	56584575	4960	4960	4960	4960	0
486	20241008	130800	56584575	4960	4960	4960	4960	0
487	20241008	130700	56584575	4960	4960	4960	4960	0
488	20241008	130600	56584575	4960	4960	4960	4960	0
489	20241008	130500	56584575	4960	4960	4960	4960	0
490	20241008	130400	56584575	4960	4960	4960	4960	0
491	20241008	130300	56584575	4960	4960	4960	4960	0
492	20241008	130200	56584575	4960	4960	4960	4960	0
493	20241008	130100	56584575	4960	4955	4960	4955	56
494	20241008	130000	56307000	4960	4960	4960	4960	0
495	20241008	125900	56307000	4960	4960	4960	4960	0
496	20241008	125800	56307000	4960	4960	4960	4960	0
497	20241008	125700	56307000	4960	4960	4960	4960	0
498	20241008	125600	56307000	4960	4960	4960	4960	0
499	20241008	125500	56307000	4960	4960	4960	4960	0
500	20241008	125400	56307000	4960	4960	4960	4960	0
501	20241008	125300	56307000	4960	4960	4960	4960	0
502	20241008	125200	56307000	4960	4960	4960	4960	0
503	20241008	125100	56307000	4960	4960	4960	4960	0
504	20241008	125000	56307000	4960	4960	4960	4960	0
505	20241008	124900	56307000	4960	4960	4960	4960	0
506	20241008	124800	56307000	4960	4960	4960	4960	0
507	20241008	124700	56307000	4960	4960	4960	4960	0
508	20241008	124600	56307000	4960	4960	4960	4960	0
509	20241008	124500	56307000	4960	4960	4960	4960	0
510	20241008	124400	56307000	4960	4960	4960	4960	0
511	20241008	124300	56307000	4960	4960	4960	4960	0
512	20241008	124200	56307000	4960	4960	4960	4960	0
513	20241008	124100	56307000	4960	4960	4960	4960	0
514	20241008	124000	56307000	4960	4960	4960	4960	0
515	20241008	123900	56307000	4960	4960	4960	4960	0
516	20241008	123800	56307000	4960	4960	4960	4960	0
517	20241008	123700	56307000	4960	4960	4960	4960	0
518	20241008	123600	56307000	4960	4960	4960	4960	0
519	20241008	123500	56307000	4960	4960	4960	4960	0
520	20241008	123400	56307000	4960	4960	4960	4960	0
521	20241008	123300	56307000	4960	4960	4960	4960	0
522	20241008	123200	56307000	4960	4960	4960	4960	0
523	20241008	123100	56307000	4960	4960	4960	4960	0
524	20241008	123000	56307000	4960	4960	4960	4960	0
525	20241008	122900	56307000	4960	4960	4960	4960	0
526	20241008	122800	56307000	4960	4960	4960	4960	0
527	20241008	122700	56307000	4960	4960	4960	4960	0
528	20241008	122600	56307000	4960	4960	4960	4960	0
529	20241008	122500	56307000	4960	4960	4960	4960	0
530	20241008	122400	56307000	4960	4960	4960	4960	0
531	20241008	122300	56307000	4960	4960	4960	4960	0
532	20241008	122200	56307000	4960	4960	4960	4960	5
533	20241008	122100	56282200	4960	4960	4960	4960	0
534	20241008	122000	56282200	4960	4960	4960	4960	2
535	20241008	121900	56272280	4960	4960	4960	4960	0
536	20241008	121800	56272280	4960	4960	4960	4960	0
537	20241008	121700	56272280	4960	4960	4960	4960	0
538	20241008	121600	56272280	4960	4960	4960	4960	0
539	20241008	121500	56272280	4960	4960	4960	4960	0
540	20241008	121400	56272280	4960	4960	4960	4960	0
541	20241008	121300	56272280	4960	4960	4960	4960	0
542	20241008	121200	56272280	4960	4960	4960	4960	0
543	20241008	121100	56272280	4960	4960	4960	4960	0
544	20241008	121000	56272280	4960	4960	4960	4960	0
545	20241008	120900	56272280	4960	4960	4960	4960	0
546	20241008	120800	56272280	4960	4960	4960	4960	0
547	20241008	120700	56272280	4960	4960	4960	4960	0
548	20241008	120600	56272280	4960	4960	4960	4960	1
549	20241008	120500	56267320	4930	4930	4930	4930	39
550	20241008	120400	56075050	4970	4970	4970	4970	0
551	20241008	120300	56075050	4970	4970	4970	4970	0
552	20241008	120200	56075050	4970	4970	4970	4970	0
553	20241008	120100	56075050	4970	4970	4970	4970	0
554	20241008	120000	56075050	4970	4970	4970	4970	0
555	20241008	115900	56075050	4970	4970	4970	4970	0
556	20241008	115800	56075050	4970	4970	4970	4970	0
557	20241008	115700	56075050	4970	4970	4970	4970	0
558	20241008	115600	56075050	4970	4970	4970	4970	0
559	20241008	115500	56075050	4970	4970	4970	4970	0
560	20241008	115400	56075050	4970	4970	4970	4970	0
561	20241008	115300	56075050	4970	4970	4970	4970	0
562	20241008	115200	56075050	4970	4970	4970	4970	0
563	20241008	115100	56075050	4970	4970	4970	4970	0
564	20241008	115000	56075050	4970	4970	4970	4970	0
565	20241008	114900	56075050	4970	4970	4970	4970	0
566	20241008	114800	56075050	4970	4970	4970	4970	0
567	20241008	114700	56075050	4970	4970	4970	4970	0
568	20241008	114600	56075050	4970	4970	4970	4970	0
569	20241008	114500	56075050	4970	4970	4970	4970	0
570	20241008	114400	56075050	4970	4935	4970	4935	30
571	20241008	114300	55926515	4935	4905	4935	4905	3
572	20241008	114200	55911745	4935	4935	4935	4935	0
573	20241008	114100	55911745	4935	4935	4935	4935	0
574	20241008	114000	55911745	4935	4935	4935	4935	0
575	20241008	113900	55911745	4935	4935	4935	4935	0
576	20241008	113800	55911745	4935	4935	4935	4935	0
577	20241008	113700	55911745	4935	4935	4935	4935	0
578	20241008	113600	55911745	4935	4935	4935	4935	0
579	20241008	113500	55911745	4935	4935	4935	4935	0
580	20241008	113400	55911745	4935	4935	4935	4935	0
581	20241008	113300	55911745	4935	4935	4935	4935	1
582	20241008	113200	55906810	4900	4905	4905	4900	72
583	20241008	113100	55553960	4940	4940	4940	4940	0
584	20241008	113000	55553960	4940	4940	4940	4940	0
585	20241008	112900	55553960	4940	4940	4940	4940	0
586	20241008	112800	55553960	4940	4940	4940	4940	0
587	20241008	112700	55553960	4940	4940	4940	4940	0
588	20241008	112600	55553960	4940	4940	4940	4940	0
589	20241008	112500	55553960	4940	4940	4940	4940	2
590	20241008	112400	55544080	4940	4940	4940	4940	0
591	20241008	112300	55544080	4940	4940	4940	4940	0
592	20241008	112200	55544080	4940	4940	4940	4940	0
593	20241008	112100	55544080	4940	4940	4940	4940	0
594	20241008	112000	55544080	4940	4940	4940	4940	0
595	20241008	111900	55544080	4940	4940	4940	4940	100
596	20241008	111800	55050080	4970	4970	4970	4970	0
597	20241008	111700	55050080	4970	4970	4970	4970	0
598	20241008	111600	55050080	4970	4970	4970	4970	0
599	20241008	111500	55050080	4970	4970	4970	4970	1
600	20241008	111400	55045110	4940	4940	4940	4940	0
601	20241008	111300	55045110	4940	4940	4940	4940	2
602	20241008	111200	55035230	4900	4900	4900	4900	0
603	20241008	111100	55035230	4900	4900	4900	4900	118
604	20241008	111000	54457030	4900	4900	4900	4900	100
605	20241008	110900	53967030	4890	4890	4890	4890	0
606	20241008	110800	53967030	4890	4890	4890	4890	1
607	20241008	110700	53962140	4900	4900	4900	4900	0
608	20241008	110600	53962140	4900	4900	4900	4900	0
609	20241008	110500	53962140	4900	4900	4900	4900	0
610	20241008	110400	53962140	4900	4900	4900	4900	10
611	20241008	110300	53913140	4900	4900	4900	4900	0
612	20241008	110200	53913140	4900	4900	4900	4900	0
613	20241008	110100	53913140	4900	4885	4900	4885	890
614	20241008	110000	49565475	4885	4885	4885	4885	0
615	20241008	105900	49565475	4885	4885	4885	4885	0
616	20241008	105800	49565475	4885	4885	4885	4885	0
617	20241008	105700	49565475	4885	4885	4885	4885	124
618	20241008	105600	48959735	4885	4885	4885	4885	0
619	20241008	105500	48959735	4885	4885	4885	4885	5
620	20241008	105400	48935310	4885	4885	4885	4885	0
621	20241008	105300	48935310	4885	4885	4885	4885	12
622	20241008	105200	48876690	4885	4885	4885	4885	0
623	20241008	105100	48876690	4885	4880	4885	4880	2
624	20241008	105000	48866925	4880	4880	4880	4880	0
625	20241008	104900	48866925	4880	4880	4880	4880	0
626	20241008	104800	48866925	4880	4880	4880	4880	0
627	20241008	104700	48866925	4880	4880	4880	4880	0
628	20241008	104600	48866925	4880	4880	4880	4880	30
629	20241008	104500	48720525	4875	4870	4875	4870	35
630	20241008	104400	48549905	4875	4875	4875	4875	0
631	20241008	104300	48549905	4875	4875	4875	4875	0
632	20241008	104200	48549905	4875	4875	4875	4875	0
633	20241008	104100	48549905	4875	4875	4875	4875	0
634	20241008	104000	48549905	4875	4875	4875	4875	0
635	20241008	103900	48549905	4875	4875	4875	4875	0
636	20241008	103800	48549905	4875	4875	4875	4875	0
637	20241008	103700	48549905	4875	4875	4875	4875	0
638	20241008	103600	48549905	4875	4875	4875	4875	0
639	20241008	103500	48549905	4875	4870	4875	4870	25
640	20241008	103400	48428085	4865	4865	4865	4865	100
641	20241008	103300	47941585	4865	4865	4865	4865	200
642	20241008	103200	46968585	4865	4865	4865	4865	10
643	20241008	103100	46919935	4865	4865	4865	4865	2
644	20241008	103000	46910205	4865	4850	4865	4850	92
645	20241008	102900	46463780	4820	4820	4820	4820	0
646	20241008	102800	46463780	4820	4820	4820	4820	0
647	20241008	102700	46463780	4820	4820	4820	4820	0
648	20241008	102600	46463780	4820	4820	4820	4820	0
649	20241008	102500	46463780	4820	4820	4820	4820	0
650	20241008	102400	46463780	4820	4820	4820	4820	0
651	20241008	102300	46463780	4820	4820	4820	4820	1124
652	20241008	102200	41046100	4820	4820	4820	4820	0
653	20241008	102100	41046100	4820	4865	4865	4820	2593
654	20241008	102000	28525620	4865	4865	4865	4865	0
655	20241008	101900	28525620	4865	4880	4895	4865	21
656	20241008	101800	28423140	4900	4900	4900	4880	14
657	20241008	101700	28354560	4900	4960	4960	4900	3276
658	20241008	101600	12287700	4985	4985	4985	4985	0
659	20241008	101500	12287700	4985	4985	4985	4985	1
660	20241008	101400	12282715	4950	4950	4950	4950	0
661	20241008	101300	12282715	4950	4950	4950	4950	250
662	20241008	101200	11045215	4955	4955	4955	4955	10
663	20241008	101100	10995665	4980	4980	4980	4980	1
664	20241008	101000	10990685	4950	4950	4950	4950	0
665	20241008	100900	10990685	4950	4950	4950	4950	52
666	20241008	100800	10733285	4980	4980	4980	4980	0
667	20241008	100700	10733285	4980	4980	4980	4980	0
668	20241008	100600	10733285	4980	4980	4980	4980	0
669	20241008	100500	10733285	4980	4980	4980	4980	0
670	20241008	100400	10733285	4980	4980	4980	4980	1
671	20241008	100300	10728305	4980	4980	4980	4980	0
672	20241008	100200	10728305	4980	4980	4980	4980	0
673	20241008	100100	10728305	4980	4950	4980	4950	533
674	20241008	100000	8089925	4990	4990	4990	4990	0
675	20241008	095900	8089925	4990	4990	4990	4990	0
676	20241008	095800	8089925	4990	4990	4990	4990	0
677	20241008	095700	8089925	4990	4990	4990	4990	0
678	20241008	095600	8089925	4990	4990	4990	4990	0
679	20241008	095500	8089925	4990	4990	4990	4990	0
680	20241008	095400	8089925	4990	4990	4990	4990	0
681	20241008	095300	8089925	4990	4990	4990	4990	0
682	20241008	095200	8089925	4990	4955	4990	4955	2
683	20241008	095100	8079980	4995	4995	4995	4995	0
684	20241008	095000	8079980	4995	4995	4995	4995	0
685	20241008	094900	8079980	4995	4995	4995	4995	1
686	20241008	094800	8074985	4995	4995	4995	4995	0
687	20241008	094700	8074985	4995	4995	4995	4995	0
688	20241008	094600	8074985	4995	4995	4995	4995	0
689	20241008	094500	8074985	4995	4995	4995	4995	5
690	20241008	094400	8050010	4995	4995	4995	4995	5
691	20241008	094300	8025035	4995	4995	4995	4995	0
692	20241008	094200	8025035	4995	4995	4995	4995	0
693	20241008	094100	8025035	4995	4995	4995	4995	2
694	20241008	094000	8015045	4995	4995	4995	4995	1
695	20241008	093900	8010050	4995	4995	4995	4950	212
696	20241008	093800	6959380	4995	4995	4995	4995	0
697	20241008	093700	6959380	4995	4995	4995	4995	10
698	20241008	093600	6909430	5000	5000	5000	5000	4
699	20241008	093500	6889430	5010	5010	5010	5010	0
700	20241008	093400	6889430	5010	5010	5010	5010	86
701	20241008	093300	6458570	5060	4945	5060	4945	300
702	20241008	093200	4954155	4945	4945	4945	4945	0
703	20241008	093100	4954155	4945	4945	4945	4945	0
704	20241008	093000	4954155	4945	4910	4945	4910	31
705	20241008	092900	4801910	4945	4930	4945	4930	704
706	20241008	092800	1321815	4930	4930	4930	4930	0
707	20241008	092700	1321815	4930	4930	4930	4930	0
708	20241008	092600	1321815	4930	4930	4930	4930	0
709	20241008	092500	1321815	4930	4920	4930	4920	3
710	20241008	092400	1307045	4930	4930	4930	4930	0
711	20241008	092300	1307045	4930	4930	4930	4930	0
712	20241008	092200	1307045	4930	4930	4930	4930	0
713	20241008	092100	1307045	4930	4930	4930	4930	0
714	20241008	092000	1307045	4930	4910	4930	4910	6
715	20241008	091900	1277565	4915	4935	4935	4915	36
716	20241008	091800	1100605	4935	4935	4935	4935	1
717	20241008	091700	1095670	4930	4930	4930	4930	1
718	20241008	091600	1090740	4940	4940	4940	4930	3
719	20241008	091500	1075930	4930	4930	4930	4930	24
720	20241008	091400	957610	4940	4940	4940	4940	0
721	20241008	091300	957610	4940	4940	4940	4940	0
722	20241008	091200	957610	4940	4940	4940	4940	0
723	20241008	091100	957610	4940	4940	4940	4940	0
724	20241008	091000	957610	4940	4940	4940	4940	2
725	20241008	090900	947730	4945	4945	4945	4945	0
726	20241008	090800	947730	4945	4945	4945	4945	0
727	20241008	090700	947730	4945	4945	4945	4945	0
728	20241008	090600	947730	4945	4945	4945	4945	0
729	20241008	090500	947730	4945	4930	4945	4930	87
730	20241008	090400	517815	4930	4930	4930	4930	0
731	20241008	090300	517815	4930	4930	4930	4930	0
732	20241008	090200	517815	4930	4930	4930	4930	0
733	20241008	090100	517815	4930	4930	4930	4930	10
734	20241008	090000	468515	4930	4940	4945	4930	95