KissMeData/267790/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211900	18806540	4755	4755	4755	4755	83
3	20241008	211800	18806540	4755	4755	4755	4755	0
4	20241008	211700	18806540	4755	4755	4755	4755	0
5	20241008	211600	18806540	4755	4755	4755	4755	0
6	20241008	211500	18806540	4755	4755	4755	4755	0
7	20241008	211400	18806540	4755	4755	4755	4755	0
8	20241008	211300	18806540	4755	4755	4755	4755	0
9	20241008	211200	18806540	4755	4755	4755	4755	0
10	20241008	211100	18806540	4755	4755	4755	4755	0
11	20241008	211000	18806540	4755	4755	4755	4755	0
12	20241008	210900	18806540	4755	4755	4755	4755	0
13	20241008	210800	18806540	4755	4755	4755	4755	0
14	20241008	210700	18806540	4755	4755	4755	4755	0
15	20241008	210600	18806540	4755	4755	4755	4755	0
16	20241008	210500	18806540	4755	4755	4755	4755	0
17	20241008	210400	18806540	4755	4755	4755	4755	0
18	20241008	210300	18806540	4755	4755	4755	4755	0
19	20241008	210200	18806540	4755	4755	4755	4755	0
20	20241008	210100	18806540	4755	4755	4755	4755	0
21	20241008	210000	18806540	4755	4755	4755	4755	0
22	20241008	205900	18806540	4755	4755	4755	4755	0
23	20241008	205800	18806540	4755	4755	4755	4755	0
24	20241008	205700	18806540	4755	4755	4755	4755	0
25	20241008	205600	18806540	4755	4755	4755	4755	0
26	20241008	205500	18806540	4755	4755	4755	4755	0
27	20241008	205400	18806540	4755	4755	4755	4755	0
28	20241008	205300	18806540	4755	4755	4755	4755	0
29	20241008	205200	18806540	4755	4755	4755	4755	0
30	20241008	205100	18806540	4755	4755	4755	4755	0
31	20241008	205000	18806540	4755	4755	4755	4755	0
32	20241008	204900	18806540	4755	4755	4755	4755	83
33	20241008	204800	18806540	4755	4755	4755	4755	0
34	20241008	204700	18806540	4755	4755	4755	4755	0
35	20241008	204600	18806540	4755	4755	4755	4755	0
36	20241008	204500	18806540	4755	4755	4755	4755	0
37	20241008	204400	18806540	4755	4755	4755	4755	0
38	20241008	204300	18806540	4755	4755	4755	4755	0
39	20241008	204200	18806540	4755	4755	4755	4755	0
40	20241008	204100	18806540	4755	4755	4755	4755	0
41	20241008	204000	18806540	4755	4755	4755	4755	0
42	20241008	203900	18806540	4755	4755	4755	4755	0
43	20241008	203800	18806540	4755	4755	4755	4755	0
44	20241008	203700	18806540	4755	4755	4755	4755	0
45	20241008	203600	18806540	4755	4755	4755	4755	0
46	20241008	203500	18806540	4755	4755	4755	4755	0
47	20241008	203400	18806540	4755	4755	4755	4755	0
48	20241008	203300	18806540	4755	4755	4755	4755	0
49	20241008	203200	18806540	4755	4755	4755	4755	0
50	20241008	203100	18806540	4755	4755	4755	4755	0
51	20241008	203000	18806540	4755	4755	4755	4755	0
52	20241008	202900	18806540	4755	4755	4755	4755	0
53	20241008	202800	18806540	4755	4755	4755	4755	0
54	20241008	202700	18806540	4755	4755	4755	4755	0
55	20241008	202600	18806540	4755	4755	4755	4755	0
56	20241008	202500	18806540	4755	4755	4755	4755	0
57	20241008	202400	18806540	4755	4755	4755	4755	0
58	20241008	202300	18806540	4755	4755	4755	4755	0
59	20241008	202200	18806540	4755	4755	4755	4755	0
60	20241008	202100	18806540	4755	4755	4755	4755	0
61	20241008	202000	18806540	4755	4755	4755	4755	0
62	20241008	201900	18806540	4755	4755	4755	4755	83
63	20241008	201800	18806540	4755	4755	4755	4755	0
64	20241008	201700	18806540	4755	4755	4755	4755	0
65	20241008	201600	18806540	4755	4755	4755	4755	0
66	20241008	201500	18806540	4755	4755	4755	4755	0
67	20241008	201400	18806540	4755	4755	4755	4755	0
68	20241008	201300	18806540	4755	4755	4755	4755	0
69	20241008	201200	18806540	4755	4755	4755	4755	0
70	20241008	201100	18806540	4755	4755	4755	4755	0
71	20241008	201000	18806540	4755	4755	4755	4755	0
72	20241008	200900	18806540	4755	4755	4755	4755	0
73	20241008	200800	18806540	4755	4755	4755	4755	0
74	20241008	200700	18806540	4755	4755	4755	4755	0
75	20241008	200600	18806540	4755	4755	4755	4755	0
76	20241008	200500	18806540	4755	4755	4755	4755	0
77	20241008	200400	18806540	4755	4755	4755	4755	0
78	20241008	200300	18806540	4755	4755	4755	4755	0
79	20241008	200200	18806540	4755	4755	4755	4755	0
80	20241008	200100	18806540	4755	4755	4755	4755	0
81	20241008	200000	18806540	4755	4755	4755	4755	0
82	20241008	195900	18806540	4755	4755	4755	4755	0
83	20241008	195800	18806540	4755	4755	4755	4755	0
84	20241008	195700	18806540	4755	4755	4755	4755	0
85	20241008	195600	18806540	4755	4755	4755	4755	0
86	20241008	195500	18806540	4755	4755	4755	4755	0
87	20241008	195400	18806540	4755	4755	4755	4755	0
88	20241008	195300	18806540	4755	4755	4755	4755	0
89	20241008	195200	18806540	4755	4755	4755	4755	0
90	20241008	195100	18806540	4755	4755	4755	4755	0
91	20241008	195000	18806540	4755	4755	4755	4755	0
92	20241008	194900	18806540	4755	4755	4755	4755	83
93	20241008	194800	18806540	4755	4755	4755	4755	0
94	20241008	194700	18806540	4755	4755	4755	4755	0
95	20241008	194600	18806540	4755	4755	4755	4755	0
96	20241008	194500	18806540	4755	4755	4755	4755	0
97	20241008	194400	18806540	4755	4755	4755	4755	0
98	20241008	194300	18806540	4755	4755	4755	4755	0
99	20241008	194200	18806540	4755	4755	4755	4755	0
100	20241008	194100	18806540	4755	4755	4755	4755	0
101	20241008	194000	18806540	4755	4755	4755	4755	0
102	20241008	193900	18806540	4755	4755	4755	4755	0
103	20241008	193800	18806540	4755	4755	4755	4755	0
104	20241008	193700	18806540	4755	4755	4755	4755	0
105	20241008	193600	18806540	4755	4755	4755	4755	0
106	20241008	193500	18806540	4755	4755	4755	4755	0
107	20241008	193400	18806540	4755	4755	4755	4755	0
108	20241008	193300	18806540	4755	4755	4755	4755	0
109	20241008	193200	18806540	4755	4755	4755	4755	0
110	20241008	193100	18806540	4755	4755	4755	4755	0
111	20241008	193000	18806540	4755	4755	4755	4755	0
112	20241008	192900	18806540	4755	4755	4755	4755	0
113	20241008	192800	18806540	4755	4755	4755	4755	0
114	20241008	192700	18806540	4755	4755	4755	4755	0
115	20241008	192600	18806540	4755	4755	4755	4755	0
116	20241008	192500	18806540	4755	4755	4755	4755	0
117	20241008	192400	18806540	4755	4755	4755	4755	0
118	20241008	192300	18806540	4755	4755	4755	4755	0
119	20241008	192200	18806540	4755	4755	4755	4755	0
120	20241008	192100	18806540	4755	4755	4755	4755	0
121	20241008	192000	18806540	4755	4755	4755	4755	0
122	20241008	191900	18806540	4755	4755	4755	4755	83
123	20241008	191800	18806540	4755	4755	4755	4755	0
124	20241008	191700	18806540	4755	4755	4755	4755	0
125	20241008	191600	18806540	4755	4755	4755	4755	0
126	20241008	191500	18806540	4755	4755	4755	4755	0
127	20241008	191400	18806540	4755	4755	4755	4755	0
128	20241008	191300	18806540	4755	4755	4755	4755	0
129	20241008	191200	18806540	4755	4755	4755	4755	0
130	20241008	191100	18806540	4755	4755	4755	4755	0
131	20241008	191000	18806540	4755	4755	4755	4755	0
132	20241008	190900	18806540	4755	4755	4755	4755	0
133	20241008	190800	18806540	4755	4755	4755	4755	0
134	20241008	190700	18806540	4755	4755	4755	4755	0
135	20241008	190600	18806540	4755	4755	4755	4755	0
136	20241008	190500	18806540	4755	4755	4755	4755	0
137	20241008	190400	18806540	4755	4755	4755	4755	0
138	20241008	190300	18806540	4755	4755	4755	4755	0
139	20241008	190200	18806540	4755	4755	4755	4755	0
140	20241008	190100	18806540	4755	4755	4755	4755	0
141	20241008	190000	18806540	4755	4755	4755	4755	0
142	20241008	185900	18806540	4755	4755	4755	4755	0
143	20241008	185800	18806540	4755	4755	4755	4755	0
144	20241008	185700	18806540	4755	4755	4755	4755	0
145	20241008	185600	18806540	4755	4755	4755	4755	0
146	20241008	185500	18806540	4755	4755	4755	4755	0
147	20241008	185400	18806540	4755	4755	4755	4755	0
148	20241008	185300	18806540	4755	4755	4755	4755	0
149	20241008	185200	18806540	4755	4755	4755	4755	0
150	20241008	185100	18806540	4755	4755	4755	4755	0
151	20241008	185000	18806540	4755	4755	4755	4755	0
152	20241008	184900	18806540	4755	4755	4755	4755	83
153	20241008	184800	18806540	4755	4755	4755	4755	0
154	20241008	184700	18806540	4755	4755	4755	4755	0
155	20241008	184600	18806540	4755	4755	4755	4755	0
156	20241008	184500	18806540	4755	4755	4755	4755	0
157	20241008	184400	18806540	4755	4755	4755	4755	0
158	20241008	184300	18806540	4755	4755	4755	4755	0
159	20241008	184200	18806540	4755	4755	4755	4755	0
160	20241008	184100	18806540	4755	4755	4755	4755	0
161	20241008	184000	18806540	4755	4755	4755	4755	0
162	20241008	183900	18806540	4755	4755	4755	4755	0
163	20241008	183800	18806540	4755	4755	4755	4755	0
164	20241008	183700	18806540	4755	4755	4755	4755	0
165	20241008	183600	18806540	4755	4755	4755	4755	0
166	20241008	183500	18806540	4755	4755	4755	4755	0
167	20241008	183400	18806540	4755	4755	4755	4755	0
168	20241008	183300	18806540	4755	4755	4755	4755	0
169	20241008	183200	18806540	4755	4755	4755	4755	0
170	20241008	183100	18806540	4755	4755	4755	4755	0
171	20241008	183000	18806540	4755	4755	4755	4755	0
172	20241008	182900	18806540	4755	4755	4755	4755	0
173	20241008	182800	18806540	4755	4755	4755	4755	0
174	20241008	182700	18806540	4755	4755	4755	4755	0
175	20241008	182600	18806540	4755	4755	4755	4755	0
176	20241008	182500	18806540	4755	4755	4755	4755	0
177	20241008	182400	18806540	4755	4755	4755	4755	0
178	20241008	182300	18806540	4755	4755	4755	4755	0
179	20241008	182200	18806540	4755	4755	4755	4755	0
180	20241008	182100	18806540	4755	4755	4755	4755	0
181	20241008	182000	18806540	4755	4755	4755	4755	0
182	20241008	181900	18806540	4755	4755	4755	4755	83
183	20241008	181800	18806540	4755	4755	4755	4755	0
184	20241008	181700	18806540	4755	4755	4755	4755	0
185	20241008	181600	18806540	4755	4755	4755	4755	0
186	20241008	181500	18806540	4755	4755	4755	4755	0
187	20241008	181400	18806540	4755	4755	4755	4755	0
188	20241008	181300	18806540	4755	4755	4755	4755	0
189	20241008	181200	18806540	4755	4755	4755	4755	0
190	20241008	181100	18806540	4755	4755	4755	4755	0
191	20241008	181000	18806540	4755	4755	4755	4755	0
192	20241008	180900	18806540	4755	4755	4755	4755	0
193	20241008	180800	18806540	4755	4755	4755	4755	0
194	20241008	180700	18806540	4755	4755	4755	4755	0
195	20241008	180600	18806540	4755	4755	4755	4755	0
196	20241008	180500	18806540	4755	4755	4755	4755	0
197	20241008	180400	18806540	4755	4755	4755	4755	0
198	20241008	180300	18806540	4755	4755	4755	4755	0
199	20241008	180200	18806540	4755	4755	4755	4755	0
200	20241008	180100	18806540	4755	4755	4755	4755	0
201	20241008	180000	18806540	4755	4755	4755	4755	0
202	20241008	175900	18806540	4755	4755	4755	4755	0
203	20241008	175800	18806540	4755	4755	4755	4755	0
204	20241008	175700	18806540	4755	4755	4755	4755	0
205	20241008	175600	18806540	4755	4755	4755	4755	0
206	20241008	175500	18806540	4755	4755	4755	4755	0
207	20241008	175400	18806540	4755	4755	4755	4755	0
208	20241008	175300	18806540	4755	4755	4755	4755	0
209	20241008	175200	18806540	4755	4755	4755	4755	0
210	20241008	175100	18806540	4755	4755	4755	4755	0
211	20241008	175000	18806540	4755	4755	4755	4755	0
212	20241008	174900	18806540	4755	4755	4755	4755	83
213	20241008	174800	18806540	4755	4755	4755	4755	0
214	20241008	174700	18806540	4755	4755	4755	4755	0
215	20241008	174600	18806540	4755	4755	4755	4755	0
216	20241008	174500	18806540	4755	4755	4755	4755	0
217	20241008	174400	18806540	4755	4755	4755	4755	0
218	20241008	174300	18806540	4755	4755	4755	4755	0
219	20241008	174200	18806540	4755	4755	4755	4755	0
220	20241008	174100	18806540	4755	4755	4755	4755	0
221	20241008	174000	18806540	4755	4755	4755	4755	0
222	20241008	173900	18806540	4755	4755	4755	4755	0
223	20241008	173800	18806540	4755	4755	4755	4755	0
224	20241008	173700	18806540	4755	4755	4755	4755	0
225	20241008	173600	18806540	4755	4755	4755	4755	0
226	20241008	173500	18806540	4755	4755	4755	4755	0
227	20241008	173400	18806540	4755	4755	4755	4755	0
228	20241008	173300	18806540	4755	4755	4755	4755	0
229	20241008	173200	18806540	4755	4755	4755	4755	0
230	20241008	173100	18806540	4755	4755	4755	4755	0
231	20241008	173000	18806540	4755	4755	4755	4755	0
232	20241008	172900	18806540	4755	4755	4755	4755	0
233	20241008	172800	18806540	4755	4755	4755	4755	0
234	20241008	172700	18806540	4755	4755	4755	4755	0
235	20241008	172600	18806540	4755	4755	4755	4755	0
236	20241008	172500	18806540	4755	4755	4755	4755	0
237	20241008	172400	18806540	4755	4755	4755	4755	0
238	20241008	172300	18806540	4755	4755	4755	4755	0
239	20241008	172200	18806540	4755	4755	4755	4755	0
240	20241008	172100	18806540	4755	4755	4755	4755	0
241	20241008	172000	18806540	4755	4755	4755	4755	0
242	20241008	171900	18806540	4755	4755	4755	4755	83
243	20241008	171800	18806540	4755	4755	4755	4755	0
244	20241008	171700	18806540	4755	4755	4755	4755	0
245	20241008	171600	18806540	4755	4755	4755	4755	0
246	20241008	171500	18806540	4755	4755	4755	4755	0
247	20241008	171400	18806540	4755	4755	4755	4755	0
248	20241008	171300	18806540	4755	4755	4755	4755	0
249	20241008	171200	18806540	4755	4755	4755	4755	0
250	20241008	171100	18806540	4755	4755	4755	4755	0
251	20241008	171000	18806540	4755	4755	4755	4755	0
252	20241008	170900	18806540	4755	4755	4755	4755	0
253	20241008	170800	18806540	4755	4755	4755	4755	0
254	20241008	170700	18806540	4755	4755	4755	4755	0
255	20241008	170600	18806540	4755	4755	4755	4755	0
256	20241008	170500	18806540	4755	4755	4755	4755	0
257	20241008	170400	18806540	4755	4755	4755	4755	0
258	20241008	170300	18806540	4755	4755	4755	4755	0
259	20241008	170200	18806540	4755	4755	4755	4755	0
260	20241008	170100	18806540	4755	4755	4755	4755	0
261	20241008	170000	18806540	4755	4755	4755	4755	0
262	20241008	165900	18806540	4755	4755	4755	4755	0
263	20241008	165800	18806540	4755	4755	4755	4755	0
264	20241008	165700	18806540	4755	4755	4755	4755	0
265	20241008	165600	18806540	4755	4755	4755	4755	0
266	20241008	165500	18806540	4755	4755	4755	4755	0
267	20241008	165400	18806540	4755	4755	4755	4755	0
268	20241008	165300	18806540	4755	4755	4755	4755	0
269	20241008	165200	18806540	4755	4755	4755	4755	0
270	20241008	165100	18806540	4755	4755	4755	4755	0
271	20241008	165000	18806540	4755	4755	4755	4755	0
272	20241008	164900	18806540	4755	4755	4755	4755	83
273	20241008	164800	18806540	4755	4755	4755	4755	0
274	20241008	164700	18806540	4755	4755	4755	4755	0
275	20241008	164600	18806540	4755	4755	4755	4755	0
276	20241008	164500	18806540	4755	4755	4755	4755	0
277	20241008	164400	18806540	4755	4755	4755	4755	0
278	20241008	164300	18806540	4755	4755	4755	4755	0
279	20241008	164200	18806540	4755	4755	4755	4755	0
280	20241008	164100	18806540	4755	4755	4755	4755	0
281	20241008	164000	18806540	4755	4755	4755	4755	0
282	20241008	163900	18806540	4755	4755	4755	4755	0
283	20241008	163800	18806540	4755	4755	4755	4755	0
284	20241008	163700	18806540	4755	4755	4755	4755	0
285	20241008	163600	18806540	4755	4755	4755	4755	0
286	20241008	163500	18806540	4755	4755	4755	4755	0
287	20241008	163400	18806540	4755	4755	4755	4755	0
288	20241008	163300	18806540	4755	4755	4755	4755	0
289	20241008	163200	18806540	4755	4755	4755	4755	0
290	20241008	163100	18806540	4755	4755	4755	4755	0
291	20241008	163000	18806540	4755	4755	4755	4755	0
292	20241008	162900	18806540	4755	4755	4755	4755	0
293	20241008	162800	18806540	4755	4755	4755	4755	0
294	20241008	162700	18806540	4755	4755	4755	4755	0
295	20241008	162600	18806540	4755	4755	4755	4755	0
296	20241008	162500	18806540	4755	4755	4755	4755	0
297	20241008	162400	18806540	4755	4755	4755	4755	0
298	20241008	162300	18806540	4755	4755	4755	4755	0
299	20241008	162200	18806540	4755	4755	4755	4755	0
300	20241008	162100	18806540	4755	4755	4755	4755	0
301	20241008	162000	18806540	4755	4755	4755	4755	0
302	20241008	161900	18806540	4755	4755	4755	4755	83
303	20241008	161800	18806540	4755	4755	4755	4755	0
304	20241008	161700	18806540	4755	4755	4755	4755	0
305	20241008	161600	18806540	4755	4755	4755	4755	0
306	20241008	161500	18806540	4755	4755	4755	4755	0
307	20241008	161400	18806540	4755	4755	4755	4755	0
308	20241008	161300	18806540	4755	4755	4755	4755	0
309	20241008	161200	18806540	4755	4755	4755	4755	0
310	20241008	161100	18806540	4755	4755	4755	4755	0
311	20241008	161000	18806540	4755	4755	4755	4755	0
312	20241008	160900	18806540	4755	4755	4755	4755	0
313	20241008	160800	18806540	4755	4755	4755	4755	0
314	20241008	160700	18806540	4755	4755	4755	4755	0
315	20241008	160600	18806540	4755	4755	4755	4755	0
316	20241008	160500	18806540	4755	4755	4755	4755	0
317	20241008	160400	18806540	4755	4755	4755	4755	0
318	20241008	160300	18806540	4755	4755	4755	4755	0
319	20241008	160200	18806540	4755	4755	4755	4755	0
320	20241008	160100	18806540	4755	4755	4755	4755	0
321	20241008	160000	18806540	4755	4755	4755	4755	0
322	20241008	155900	18806540	4755	4755	4755	4755	0
323	20241008	155800	18806540	4755	4755	4755	4755	0
324	20241008	155700	18806540	4755	4755	4755	4755	0
325	20241008	155600	18806540	4755	4755	4755	4755	0
326	20241008	155500	18806540	4755	4755	4755	4755	0
327	20241008	155400	18806540	4755	4755	4755	4755	0
328	20241008	155300	18806540	4755	4755	4755	4755	0
329	20241008	155200	18806540	4755	4755	4755	4755	0
330	20241008	155100	18806540	4755	4755	4755	4755	0
331	20241008	155000	18806540	4755	4755	4755	4755	0
332	20241008	154900	18806540	4755	4755	4755	4755	83
333	20241008	154800	18806540	4755	4755	4755	4755	0
334	20241008	154700	18806540	4755	4755	4755	4755	0
335	20241008	154600	18806540	4755	4755	4755	4755	0
336	20241008	154500	18806540	4755	4755	4755	4755	0
337	20241008	154400	18806540	4755	4755	4755	4755	0
338	20241008	154300	18806540	4755	4755	4755	4755	0
339	20241008	154200	18806540	4755	4755	4755	4755	0
340	20241008	154100	18806540	4755	4755	4755	4755	0
341	20241008	154000	18806540	4755	4755	4755	4755	0
342	20241008	153900	18806540	4755	4755	4755	4755	0
343	20241008	153800	18806540	4755	4755	4755	4755	0
344	20241008	153700	18806540	4755	4755	4755	4755	0
345	20241008	153600	18806540	4755	4755	4755	4755	0
346	20241008	153500	18806540	4755	4755	4755	4755	0
347	20241008	153400	18806540	4755	4755	4755	4755	0
348	20241008	153300	18806540	4755	4755	4755	4755	0
349	20241008	153200	18806540	4755	4755	4755	4755	0
350	20241008	153100	18806540	4755	4755	4755	4755	0
351	20241008	153000	18806540	4755	4755	4755	4755	83
352	20241008	152900	18411875	4760	4760	4760	4760	0
353	20241008	152800	18411875	4760	4760	4760	4760	0
354	20241008	152700	18411875	4760	4760	4760	4760	0
355	20241008	152600	18411875	4760	4760	4760	4760	0
356	20241008	152500	18411875	4760	4760	4760	4760	0
357	20241008	152400	18411875	4760	4760	4760	4760	0
358	20241008	152300	18411875	4760	4760	4760	4760	0
359	20241008	152200	18411875	4760	4760	4760	4760	0
360	20241008	152100	18411875	4760	4760	4760	4760	0
361	20241008	152000	18411875	4760	4760	4760	4760	0
362	20241008	151900	18411875	4760	4760	4760	4760	0
363	20241008	151800	18411875	4760	4755	4760	4755	43
364	20241008	151700	18207390	4760	4760	4760	4760	0
365	20241008	151600	18207390	4760	4760	4760	4760	87
366	20241008	151500	17793270	4760	4755	4760	4755	16
367	20241008	151400	17717180	4760	4760	4760	4755	5
368	20241008	151300	17693385	4760	4765	4765	4755	61
369	20241008	151200	17403105	4770	4770	4770	4770	0
370	20241008	151100	17403105	4770	4770	4770	4770	0
371	20241008	151000	17403105	4770	4770	4770	4770	10
372	20241008	150900	17355405	4770	4770	4770	4770	0
373	20241008	150800	17355405	4770	4770	4770	4770	0
374	20241008	150700	17355405	4770	4780	4780	4770	3
375	20241008	150600	17341075	4785	4785	4785	4785	0
376	20241008	150500	17341075	4785	4785	4785	4785	0
377	20241008	150400	17341075	4785	4785	4785	4785	0
378	20241008	150300	17341075	4785	4785	4785	4785	0
379	20241008	150200	17341075	4785	4785	4785	4785	0
380	20241008	150100	17341075	4785	4785	4785	4785	0
381	20241008	150000	17341075	4785	4785	4785	4785	0
382	20241008	145900	17341075	4785	4785	4785	4785	0
383	20241008	145800	17341075	4785	4785	4785	4785	0
384	20241008	145700	17341075	4785	4785	4785	4785	0
385	20241008	145600	17341075	4785	4785	4785	4785	0
386	20241008	145500	17341075	4785	4785	4785	4785	0
387	20241008	145400	17341075	4785	4785	4785	4785	0
388	20241008	145300	17341075	4785	4785	4785	4785	0
389	20241008	145200	17341075	4785	4785	4785	4785	0
390	20241008	145100	17341075	4785	4785	4785	4785	0
391	20241008	145000	17341075	4785	4785	4785	4785	0
392	20241008	144900	17341075	4785	4780	4785	4780	100
393	20241008	144800	16862675	4750	4750	4750	4750	0
394	20241008	144700	16862675	4750	4750	4750	4750	0
395	20241008	144600	16862675	4750	4750	4750	4750	0
396	20241008	144500	16862675	4750	4750	4750	4750	0
397	20241008	144400	16862675	4750	4750	4750	4750	0
398	20241008	144300	16862675	4750	4750	4750	4750	0
399	20241008	144200	16862675	4750	4750	4750	4750	0
400	20241008	144100	16862675	4750	4750	4750	4750	5
401	20241008	144000	16838925	4745	4745	4745	4745	0
402	20241008	143900	16838925	4745	4745	4745	4745	0
403	20241008	143800	16838925	4745	4745	4745	4745	0
404	20241008	143700	16838925	4745	4745	4745	4745	0
405	20241008	143600	16838925	4745	4745	4745	4745	0
406	20241008	143500	16838925	4745	4745	4745	4745	0
407	20241008	143400	16838925	4745	4745	4745	4745	0
408	20241008	143300	16838925	4745	4745	4745	4745	0
409	20241008	143200	16838925	4745	4745	4745	4745	0
410	20241008	143100	16838925	4745	4745	4745	4745	0
411	20241008	143000	16838925	4745	4745	4745	4745	0
412	20241008	142900	16838925	4745	4745	4745	4745	0
413	20241008	142800	16838925	4745	4745	4745	4745	0
414	20241008	142700	16838925	4745	4745	4745	4745	0
415	20241008	142600	16838925	4745	4745	4745	4745	0
416	20241008	142500	16838925	4745	4745	4745	4745	0
417	20241008	142400	16838925	4745	4745	4745	4745	0
418	20241008	142300	16838925	4745	4745	4745	4745	0
419	20241008	142200	16838925	4745	4745	4745	4745	0
420	20241008	142100	16838925	4745	4745	4745	4745	0
421	20241008	142000	16838925	4745	4745	4745	4745	0
422	20241008	141900	16838925	4745	4745	4745	4745	0
423	20241008	141800	16838925	4745	4745	4745	4745	0
424	20241008	141700	16838925	4745	4745	4745	4745	0
425	20241008	141600	16838925	4745	4745	4745	4745	0
426	20241008	141500	16838925	4745	4745	4745	4745	0
427	20241008	141400	16838925	4745	4745	4745	4745	5
428	20241008	141300	16815200	4745	4745	4745	4745	135
429	20241008	141200	16174625	4745	4745	4745	4745	0
430	20241008	141100	16174625	4745	4745	4745	4745	0
431	20241008	141000	16174625	4745	4745	4745	4745	0
432	20241008	140900	16174625	4745	4745	4745	4745	0
433	20241008	140800	16174625	4745	4745	4745	4745	0
434	20241008	140700	16174625	4745	4745	4745	4745	0
435	20241008	140600	16174625	4745	4745	4745	4745	0
436	20241008	140500	16174625	4745	4745	4745	4745	0
437	20241008	140400	16174625	4745	4765	4765	4745	271
438	20241008	140300	14886035	4790	4790	4790	4790	0
439	20241008	140200	14886035	4790	4790	4790	4790	0
440	20241008	140100	14886035	4790	4790	4790	4790	0
441	20241008	140000	14886035	4790	4790	4790	4790	0
442	20241008	135900	14886035	4790	4790	4790	4790	0
443	20241008	135800	14886035	4790	4790	4790	4790	0
444	20241008	135700	14886035	4790	4790	4790	4790	0
445	20241008	135600	14886035	4790	4790	4790	4790	0
446	20241008	135500	14886035	4790	4790	4790	4790	0
447	20241008	135400	14886035	4790	4790	4790	4790	0
448	20241008	135300	14886035	4790	4790	4790	4790	0
449	20241008	135200	14886035	4790	4790	4790	4790	0
450	20241008	135100	14886035	4790	4790	4790	4790	0
451	20241008	135000	14886035	4790	4790	4790	4790	0
452	20241008	134900	14886035	4790	4790	4790	4790	0
453	20241008	134800	14886035	4790	4790	4790	4790	19
454	20241008	134700	14795025	4790	4790	4790	4790	0
455	20241008	134600	14795025	4790	4790	4790	4790	0
456	20241008	134500	14795025	4790	4790	4790	4790	0
457	20241008	134400	14795025	4790	4790	4790	4790	0
458	20241008	134300	14795025	4790	4790	4790	4790	0
459	20241008	134200	14795025	4790	4790	4790	4790	0
460	20241008	134100	14795025	4790	4790	4790	4790	1
461	20241008	134000	14790235	4750	4750	4750	4750	0
462	20241008	133900	14790235	4750	4750	4750	4750	0
463	20241008	133800	14790235	4750	4795	4795	4750	600
464	20241008	133700	11935060	4850	4850	4850	4850	0
465	20241008	133600	11935060	4850	4850	4850	4850	0
466	20241008	133500	11935060	4850	4850	4850	4850	0
467	20241008	133400	11935060	4850	4850	4850	4850	0
468	20241008	133300	11935060	4850	4850	4850	4850	24
469	20241008	133200	11818660	4740	4740	4740	4740	0
470	20241008	133100	11818660	4740	4740	4740	4740	0
471	20241008	133000	11818660	4740	4740	4740	4740	0
472	20241008	132900	11818660	4740	4740	4740	4740	0
473	20241008	132800	11818660	4740	4740	4740	4740	0
474	20241008	132700	11818660	4740	4740	4740	4740	0
475	20241008	132600	11818660	4740	4740	4740	4740	0
476	20241008	132500	11818660	4740	4740	4740	4740	0
477	20241008	132400	11818660	4740	4740	4740	4740	0
478	20241008	132300	11818660	4740	4740	4740	4740	0
479	20241008	132200	11818660	4740	4740	4740	4740	0
480	20241008	132100	11818660	4740	4775	4775	4740	3
481	20241008	132000	11804400	4855	4855	4855	4855	0
482	20241008	131900	11804400	4855	4810	4855	4810	5
483	20241008	131800	11780305	4795	4795	4795	4795	0
484	20241008	131700	11780305	4795	4790	4795	4790	5
485	20241008	131600	11756335	4795	4795	4795	4795	0
486	20241008	131500	11756335	4795	4795	4795	4795	0
487	20241008	131400	11756335	4795	4795	4795	4795	0
488	20241008	131300	11756335	4795	4795	4795	4795	0
489	20241008	131200	11756335	4795	4795	4795	4795	1
490	20241008	131100	11751540	4740	4740	4740	4740	0
491	20241008	131000	11751540	4740	4740	4740	4740	0
492	20241008	130900	11751540	4740	4740	4740	4740	0
493	20241008	130800	11751540	4740	4740	4740	4740	0
494	20241008	130700	11751540	4740	4740	4740	4740	0
495	20241008	130600	11751540	4740	4740	4740	4740	0
496	20241008	130500	11751540	4740	4740	4740	4740	0
497	20241008	130400	11751540	4740	4750	4750	4740	100
498	20241008	130300	11277370	4750	4750	4750	4750	0
499	20241008	130200	11277370	4750	4750	4750	4750	0
500	20241008	130100	11277370	4750	4750	4750	4750	0
501	20241008	130000	11277370	4750	4750	4750	4750	0
502	20241008	125900	11277370	4750	4750	4750	4750	0
503	20241008	125800	11277370	4750	4750	4750	4750	0
504	20241008	125700	11277370	4750	4750	4750	4750	0
505	20241008	125600	11277370	4750	4750	4750	4750	0
506	20241008	125500	11277370	4750	4795	4795	4750	2
507	20241008	125400	11267825	4765	4750	4765	4750	299
508	20241008	125300	9847395	4725	4725	4725	4725	0
509	20241008	125200	9847395	4725	4725	4725	4725	0
510	20241008	125100	9847395	4725	4725	4725	4725	0
511	20241008	125000	9847395	4725	4725	4725	4725	0
512	20241008	124900	9847395	4725	4725	4725	4725	0
513	20241008	124800	9847395	4725	4725	4725	4725	0
514	20241008	124700	9847395	4725	4745	4745	4725	271
515	20241008	124600	8562110	4745	4745	4745	4745	0
516	20241008	124500	8562110	4745	4745	4745	4745	0
517	20241008	124400	8562110	4745	4745	4745	4745	0
518	20241008	124300	8562110	4745	4745	4745	4745	0
519	20241008	124200	8562110	4745	4745	4745	4745	0
520	20241008	124100	8562110	4745	4745	4745	4745	0
521	20241008	124000	8562110	4745	4745	4745	4745	5
522	20241008	123900	8538385	4750	4750	4750	4750	0
523	20241008	123800	8538385	4750	4750	4750	4750	0
524	20241008	123700	8538385	4750	4750	4750	4750	1
525	20241008	123600	8533635	4750	4750	4750	4750	0
526	20241008	123500	8533635	4750	4750	4750	4750	0
527	20241008	123400	8533635	4750	4750	4750	4750	0
528	20241008	123300	8533635	4750	4750	4750	4750	0
529	20241008	123200	8533635	4750	4750	4750	4750	0
530	20241008	123100	8533635	4750	4750	4750	4750	0
531	20241008	123000	8533635	4750	4750	4750	4750	0
532	20241008	122900	8533635	4750	4750	4750	4750	0
533	20241008	122800	8533635	4750	4750	4750	4750	0
534	20241008	122700	8533635	4750	4750	4750	4750	0
535	20241008	122600	8533635	4750	4750	4750	4750	0
536	20241008	122500	8533635	4750	4750	4750	4750	0
537	20241008	122400	8533635	4750	4750	4750	4750	0
538	20241008	122300	8533635	4750	4750	4750	4750	0
539	20241008	122200	8533635	4750	4750	4750	4750	0
540	20241008	122100	8533635	4750	4750	4750	4750	0
541	20241008	122000	8533635	4750	4750	4750	4750	0
542	20241008	121900	8533635	4750	4750	4750	4750	0
543	20241008	121800	8533635	4750	4750	4750	4750	2
544	20241008	121700	8524135	4750	4750	4750	4750	0
545	20241008	121600	8524135	4750	4750	4750	4750	0
546	20241008	121500	8524135	4750	4750	4750	4750	0
547	20241008	121400	8524135	4750	4750	4750	4750	0
548	20241008	121300	8524135	4750	4750	4750	4750	0
549	20241008	121200	8524135	4750	4750	4750	4750	0
550	20241008	121100	8524135	4750	4750	4750	4750	0
551	20241008	121000	8524135	4750	4750	4750	4750	73
552	20241008	120900	8177385	4750	4750	4750	4750	0
553	20241008	120800	8177385	4750	4750	4750	4750	0
554	20241008	120700	8177385	4750	4750	4750	4750	0
555	20241008	120600	8177385	4750	4750	4750	4750	0
556	20241008	120500	8177385	4750	4750	4750	4750	0
557	20241008	120400	8177385	4750	4750	4750	4750	0
558	20241008	120300	8177385	4750	4750	4750	4750	0
559	20241008	120200	8177385	4750	4750	4750	4750	0
560	20241008	120100	8177385	4750	4750	4750	4750	0
561	20241008	120000	8177385	4750	4750	4750	4750	0
562	20241008	115900	8177385	4750	4750	4750	4750	0
563	20241008	115800	8177385	4750	4750	4750	4750	0
564	20241008	115700	8177385	4750	4750	4750	4750	0
565	20241008	115600	8177385	4750	4750	4750	4750	0
566	20241008	115500	8177385	4750	4750	4750	4750	0
567	20241008	115400	8177385	4750	4750	4750	4750	0
568	20241008	115300	8177385	4750	4750	4750	4750	0
569	20241008	115200	8177385	4750	4750	4750	4750	0
570	20241008	115100	8177385	4750	4750	4750	4750	0
571	20241008	115000	8177385	4750	4750	4750	4750	0
572	20241008	114900	8177385	4750	4750	4750	4750	0
573	20241008	114800	8177385	4750	4750	4750	4750	68
574	20241008	114700	7854385	4750	4750	4750	4750	0
575	20241008	114600	7854385	4750	4750	4750	4750	0
576	20241008	114500	7854385	4750	4750	4750	4750	0
577	20241008	114400	7854385	4750	4750	4750	4750	0
578	20241008	114300	7854385	4750	4750	4750	4750	15
579	20241008	114200	7783135	4750	4750	4750	4750	0
580	20241008	114100	7783135	4750	4750	4750	4750	0
581	20241008	114000	7783135	4750	4750	4750	4750	0
582	20241008	113900	7783135	4750	4750	4750	4750	0
583	20241008	113800	7783135	4750	4750	4750	4750	0
584	20241008	113700	7783135	4750	4750	4750	4750	0
585	20241008	113600	7783135	4750	4750	4750	4750	0
586	20241008	113500	7783135	4750	4750	4750	4750	0
587	20241008	113400	7783135	4750	4750	4750	4750	0
588	20241008	113300	7783135	4750	4750	4750	4750	0
589	20241008	113200	7783135	4750	4750	4750	4750	0
590	20241008	113100	7783135	4750	4750	4750	4750	0
591	20241008	113000	7783135	4750	4750	4750	4750	0
592	20241008	112900	7783135	4750	4750	4750	4750	0
593	20241008	112800	7783135	4750	4750	4750	4750	228
594	20241008	112700	6700135	4725	4725	4725	4725	0
595	20241008	112600	6700135	4725	4725	4725	4725	0
596	20241008	112500	6700135	4725	4725	4725	4725	0
597	20241008	112400	6700135	4725	4725	4725	4725	0
598	20241008	112300	6700135	4725	4725	4725	4725	0
599	20241008	112200	6700135	4725	4725	4725	4725	0
600	20241008	112100	6700135	4725	4725	4725	4725	0
601	20241008	112000	6700135	4725	4725	4725	4725	0
602	20241008	111900	6700135	4725	4725	4725	4725	0
603	20241008	111800	6700135	4725	4730	4730	4725	23
604	20241008	111700	6591455	4725	4725	4725	4725	0
605	20241008	111600	6591455	4725	4725	4725	4725	0
606	20241008	111500	6591455	4725	4725	4725	4725	0
607	20241008	111400	6591455	4725	4725	4725	4725	0
608	20241008	111300	6591455	4725	4725	4725	4725	0
609	20241008	111200	6591455	4725	4725	4725	4725	5
610	20241008	111100	6567830	4720	4720	4720	4720	0
611	20241008	111000	6567830	4720	4720	4720	4720	0
612	20241008	110900	6567830	4720	4720	4720	4720	0
613	20241008	110800	6567830	4720	4720	4720	4720	0
614	20241008	110700	6567830	4720	4720	4720	4720	0
615	20241008	110600	6567830	4720	4720	4720	4720	0
616	20241008	110500	6567830	4720	4720	4720	4720	0
617	20241008	110400	6567830	4720	4720	4720	4720	100
618	20241008	110300	6095830	4750	4750	4750	4750	0
619	20241008	110200	6095830	4750	4750	4750	4750	0
620	20241008	110100	6095830	4750	4750	4750	4750	0
621	20241008	110000	6095830	4750	4750	4750	4750	0
622	20241008	105900	6095830	4750	4750	4750	4750	0
623	20241008	105800	6095830	4750	4750	4750	4750	0
624	20241008	105700	6095830	4750	4750	4750	4750	0
625	20241008	105600	6095830	4750	4750	4750	4750	0
626	20241008	105500	6095830	4750	4750	4750	4750	0
627	20241008	105400	6095830	4750	4750	4750	4750	0
628	20241008	105300	6095830	4750	4750	4750	4750	0
629	20241008	105200	6095830	4750	4750	4750	4750	0
630	20241008	105100	6095830	4750	4750	4750	4750	0
631	20241008	105000	6095830	4750	4750	4750	4750	0
632	20241008	104900	6095830	4750	4750	4750	4750	0
633	20241008	104800	6095830	4750	4750	4750	4750	0
634	20241008	104700	6095830	4750	4750	4750	4750	0
635	20241008	104600	6095830	4750	4750	4750	4750	88
636	20241008	104500	5677830	4730	4730	4730	4730	0
637	20241008	104400	5677830	4730	4730	4730	4730	0
638	20241008	104300	5677830	4730	4730	4730	4730	0
639	20241008	104200	5677830	4730	4730	4730	4730	0
640	20241008	104100	5677830	4730	4730	4730	4730	0
641	20241008	104000	5677830	4730	4730	4730	4730	0
642	20241008	103900	5677830	4730	4730	4730	4730	1
643	20241008	103800	5673100	4730	4730	4730	4730	0
644	20241008	103700	5673100	4730	4730	4730	4730	0
645	20241008	103600	5673100	4730	4730	4730	4730	0
646	20241008	103500	5673100	4730	4730	4730	4730	1
647	20241008	103400	5668370	4730	4730	4730	4730	0
648	20241008	103300	5668370	4730	4730	4730	4730	0
649	20241008	103200	5668370	4730	4730	4730	4730	65
650	20241008	103100	5360920	4750	4750	4750	4750	0
651	20241008	103000	5360920	4750	4750	4750	4750	0
652	20241008	102900	5360920	4750	4750	4750	4750	0
653	20241008	102800	5360920	4750	4750	4750	4750	0
654	20241008	102700	5360920	4750	4750	4750	4750	24
655	20241008	102600	5246920	4750	4750	4750	4750	0
656	20241008	102500	5246920	4750	4750	4750	4750	0
657	20241008	102400	5246920	4750	4750	4750	4750	0
658	20241008	102300	5246920	4750	4750	4750	4750	0
659	20241008	102200	5246920	4750	4750	4750	4750	0
660	20241008	102100	5246920	4750	4750	4750	4750	0
661	20241008	102000	5246920	4750	4750	4750	4750	0
662	20241008	101900	5246920	4750	4750	4750	4750	0
663	20241008	101800	5246920	4750	4750	4750	4750	0
664	20241008	101700	5246920	4750	4750	4750	4750	0
665	20241008	101600	5246920	4750	4750	4750	4750	0
666	20241008	101500	5246920	4750	4750	4750	4750	0
667	20241008	101400	5246920	4750	4750	4750	4750	0
668	20241008	101300	5246920	4750	4750	4750	4750	0
669	20241008	101200	5246920	4750	4750	4750	4750	0
670	20241008	101100	5246920	4750	4750	4750	4750	0
671	20241008	101000	5246920	4750	4750	4750	4750	0
672	20241008	100900	5246920	4750	4750	4750	4750	0
673	20241008	100800	5246920	4750	4750	4750	4750	0
674	20241008	100700	5246920	4750	4750	4750	4750	0
675	20241008	100600	5246920	4750	4750	4750	4750	0
676	20241008	100500	5246920	4750	4750	4750	4750	0
677	20241008	100400	5246920	4750	4750	4750	4750	0
678	20241008	100300	5246920	4750	4750	4750	4750	1
679	20241008	100200	5242170	4720	4720	4720	4720	0
680	20241008	100100	5242170	4720	4720	4720	4720	0
681	20241008	100000	5242170	4720	4720	4720	4720	0
682	20241008	095900	5242170	4720	4720	4720	4720	0
683	20241008	095800	5242170	4720	4720	4720	4720	0
684	20241008	095700	5242170	4720	4720	4720	4720	0
685	20241008	095600	5242170	4720	4720	4720	4720	0
686	20241008	095500	5242170	4720	4720	4720	4720	0
687	20241008	095400	5242170	4720	4720	4720	4720	0
688	20241008	095300	5242170	4720	4720	4720	4720	0
689	20241008	095200	5242170	4720	4720	4720	4720	3
690	20241008	095100	5228010	4720	4720	4720	4720	0
691	20241008	095000	5228010	4720	4720	4720	4720	0
692	20241008	094900	5228010	4720	4720	4720	4720	0
693	20241008	094800	5228010	4720	4720	4720	4720	0
694	20241008	094700	5228010	4720	4720	4720	4720	3
695	20241008	094600	5213850	4750	4750	4750	4750	0
696	20241008	094500	5213850	4750	4750	4750	4750	0
697	20241008	094400	5213850	4750	4750	4750	4750	0
698	20241008	094300	5213850	4750	4750	4750	4750	0
699	20241008	094200	5213850	4750	4750	4750	4750	0
700	20241008	094100	5213850	4750	4750	4750	4750	7
701	20241008	094000	5180600	4750	4750	4750	4750	7
702	20241008	093900	5147350	4750	4750	4750	4750	0
703	20241008	093800	5147350	4750	4750	4750	4750	0
704	20241008	093700	5147350	4750	4750	4750	4750	0
705	20241008	093600	5147350	4750	4750	4750	4750	0
706	20241008	093500	5147350	4750	4750	4750	4750	0
707	20241008	093400	5147350	4750	4750	4750	4750	0
708	20241008	093300	5147350	4750	4750	4750	4750	0
709	20241008	093200	5147350	4750	4750	4750	4750	0
710	20241008	093100	5147350	4750	4750	4750	4750	0
711	20241008	093000	5147350	4750	4750	4750	4750	10
712	20241008	092900	5099850	4720	4720	4720	4720	0
713	20241008	092800	5099850	4720	4720	4720	4720	0
714	20241008	092700	5099850	4720	4725	4725	4720	202
715	20241008	092600	4145695	4720	4720	4720	4720	0
716	20241008	092500	4145695	4720	4720	4720	4720	0
717	20241008	092400	4145695	4720	4720	4720	4720	0
718	20241008	092300	4145695	4720	4720	4720	4720	0
719	20241008	092200	4145695	4720	4720	4720	4720	0
720	20241008	092100	4145695	4720	4720	4720	4720	0
721	20241008	092000	4145695	4720	4720	4720	4720	0
722	20241008	091900	4145695	4720	4720	4720	4720	0
723	20241008	091800	4145695	4720	4720	4720	4720	0
724	20241008	091700	4145695	4720	4720	4720	4720	0
725	20241008	091600	4145695	4720	4720	4720	4720	200
726	20241008	091500	3201695	4720	4720	4720	4720	0
727	20241008	091400	3201695	4720	4720	4720	4720	0
728	20241008	091300	3201695	4720	4720	4720	4720	12
729	20241008	091200	3145055	4725	4725	4725	4725	0
730	20241008	091100	3145055	4725	4725	4725	4725	0
731	20241008	091000	3145055	4725	4725	4725	4725	0
732	20241008	090900	3145055	4725	4725	4725	4725	0
733	20241008	090800	3145055	4725	4725	4725	4725	0
734	20241008	090700	3145055	4725	4725	4725	4725	0
735	20241008	090600	3145055	4725	4725	4725	4725	0
736	20241008	090500	3145055	4725	4725	4725	4725	0
737	20241008	090400	3145055	4725	4725	4725	4725	0
738	20241008	090300	3145055	4725	4725	4725	4725	0
739	20241008	090200	3145055	4725	4725	4725	4725	0
740	20241008	090100	3145055	4725	4715	4725	4715	370
741	20241008	090000	1400355	4715	4715	4715	4715	297