KissMeData/338100/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211800	95432180	4690	4690	4690	4690	288
3	20241017	211700	95432180	4690	4690	4690	4690	0
4	20241017	211600	95432180	4690	4690	4690	4690	0
5	20241017	211500	95432180	4690	4690	4690	4690	0
6	20241017	211400	95432180	4690	4690	4690	4690	0
7	20241017	211300	95432180	4690	4690	4690	4690	0
8	20241017	211200	95432180	4690	4690	4690	4690	0
9	20241017	211100	95432180	4690	4690	4690	4690	0
10	20241017	211000	95432180	4690	4690	4690	4690	0
11	20241017	210900	95432180	4690	4690	4690	4690	0
12	20241017	210800	95432180	4690	4690	4690	4690	0
13	20241017	210700	95432180	4690	4690	4690	4690	0
14	20241017	210600	95432180	4690	4690	4690	4690	0
15	20241017	210500	95432180	4690	4690	4690	4690	0
16	20241017	210400	95432180	4690	4690	4690	4690	0
17	20241017	210300	95432180	4690	4690	4690	4690	0
18	20241017	210200	95432180	4690	4690	4690	4690	0
19	20241017	210100	95432180	4690	4690	4690	4690	0
20	20241017	210000	95432180	4690	4690	4690	4690	0
21	20241017	205900	95432180	4690	4690	4690	4690	0
22	20241017	205800	95432180	4690	4690	4690	4690	0
23	20241017	205700	95432180	4690	4690	4690	4690	0
24	20241017	205600	95432180	4690	4690	4690	4690	0
25	20241017	205500	95432180	4690	4690	4690	4690	0
26	20241017	205400	95432180	4690	4690	4690	4690	0
27	20241017	205300	95432180	4690	4690	4690	4690	0
28	20241017	205200	95432180	4690	4690	4690	4690	0
29	20241017	205100	95432180	4690	4690	4690	4690	0
30	20241017	205000	95432180	4690	4690	4690	4690	0
31	20241017	204900	95432180	4690	4690	4690	4690	0
32	20241017	204800	95432180	4690	4690	4690	4690	288
33	20241017	204700	95432180	4690	4690	4690	4690	0
34	20241017	204600	95432180	4690	4690	4690	4690	0
35	20241017	204500	95432180	4690	4690	4690	4690	0
36	20241017	204400	95432180	4690	4690	4690	4690	0
37	20241017	204300	95432180	4690	4690	4690	4690	0
38	20241017	204200	95432180	4690	4690	4690	4690	0
39	20241017	204100	95432180	4690	4690	4690	4690	0
40	20241017	204000	95432180	4690	4690	4690	4690	0
41	20241017	203900	95432180	4690	4690	4690	4690	0
42	20241017	203800	95432180	4690	4690	4690	4690	0
43	20241017	203700	95432180	4690	4690	4690	4690	0
44	20241017	203600	95432180	4690	4690	4690	4690	0
45	20241017	203500	95432180	4690	4690	4690	4690	0
46	20241017	203400	95432180	4690	4690	4690	4690	0
47	20241017	203300	95432180	4690	4690	4690	4690	0
48	20241017	203200	95432180	4690	4690	4690	4690	0
49	20241017	203100	95432180	4690	4690	4690	4690	0
50	20241017	203000	95432180	4690	4690	4690	4690	0
51	20241017	202900	95432180	4690	4690	4690	4690	0
52	20241017	202800	95432180	4690	4690	4690	4690	0
53	20241017	202700	95432180	4690	4690	4690	4690	0
54	20241017	202600	95432180	4690	4690	4690	4690	0
55	20241017	202500	95432180	4690	4690	4690	4690	0
56	20241017	202400	95432180	4690	4690	4690	4690	0
57	20241017	202300	95432180	4690	4690	4690	4690	0
58	20241017	202200	95432180	4690	4690	4690	4690	0
59	20241017	202100	95432180	4690	4690	4690	4690	0
60	20241017	202000	95432180	4690	4690	4690	4690	0
61	20241017	201900	95432180	4690	4690	4690	4690	0
62	20241017	201800	95432180	4690	4690	4690	4690	288
63	20241017	201700	95432180	4690	4690	4690	4690	0
64	20241017	201600	95432180	4690	4690	4690	4690	0
65	20241017	201500	95432180	4690	4690	4690	4690	0
66	20241017	201400	95432180	4690	4690	4690	4690	0
67	20241017	201300	95432180	4690	4690	4690	4690	0
68	20241017	201200	95432180	4690	4690	4690	4690	0
69	20241017	201100	95432180	4690	4690	4690	4690	0
70	20241017	201000	95432180	4690	4690	4690	4690	0
71	20241017	200900	95432180	4690	4690	4690	4690	0
72	20241017	200800	95432180	4690	4690	4690	4690	0
73	20241017	200700	95432180	4690	4690	4690	4690	0
74	20241017	200600	95432180	4690	4690	4690	4690	0
75	20241017	200500	95432180	4690	4690	4690	4690	0
76	20241017	200400	95432180	4690	4690	4690	4690	0
77	20241017	200300	95432180	4690	4690	4690	4690	0
78	20241017	200200	95432180	4690	4690	4690	4690	0
79	20241017	200100	95432180	4690	4690	4690	4690	0
80	20241017	200000	95432180	4690	4690	4690	4690	0
81	20241017	195900	95432180	4690	4690	4690	4690	0
82	20241017	195800	95432180	4690	4690	4690	4690	0
83	20241017	195700	95432180	4690	4690	4690	4690	0
84	20241017	195600	95432180	4690	4690	4690	4690	0
85	20241017	195500	95432180	4690	4690	4690	4690	0
86	20241017	195400	95432180	4690	4690	4690	4690	0
87	20241017	195300	95432180	4690	4690	4690	4690	0
88	20241017	195200	95432180	4690	4690	4690	4690	0
89	20241017	195100	95432180	4690	4690	4690	4690	0
90	20241017	195000	95432180	4690	4690	4690	4690	0
91	20241017	194900	95432180	4690	4690	4690	4690	0
92	20241017	194800	95432180	4690	4690	4690	4690	288
93	20241017	194700	95432180	4690	4690	4690	4690	0
94	20241017	194600	95432180	4690	4690	4690	4690	0
95	20241017	194500	95432180	4690	4690	4690	4690	0
96	20241017	194400	95432180	4690	4690	4690	4690	0
97	20241017	194300	95432180	4690	4690	4690	4690	0
98	20241017	194200	95432180	4690	4690	4690	4690	0
99	20241017	194100	95432180	4690	4690	4690	4690	0
100	20241017	194000	95432180	4690	4690	4690	4690	0
101	20241017	193900	95432180	4690	4690	4690	4690	0
102	20241017	193800	95432180	4690	4690	4690	4690	0
103	20241017	193700	95432180	4690	4690	4690	4690	0
104	20241017	193600	95432180	4690	4690	4690	4690	0
105	20241017	193500	95432180	4690	4690	4690	4690	0
106	20241017	193400	95432180	4690	4690	4690	4690	0
107	20241017	193300	95432180	4690	4690	4690	4690	0
108	20241017	193200	95432180	4690	4690	4690	4690	0
109	20241017	193100	95432180	4690	4690	4690	4690	0
110	20241017	193000	95432180	4690	4690	4690	4690	0
111	20241017	192900	95432180	4690	4690	4690	4690	0
112	20241017	192800	95432180	4690	4690	4690	4690	0
113	20241017	192700	95432180	4690	4690	4690	4690	0
114	20241017	192600	95432180	4690	4690	4690	4690	0
115	20241017	192500	95432180	4690	4690	4690	4690	0
116	20241017	192400	95432180	4690	4690	4690	4690	0
117	20241017	192300	95432180	4690	4690	4690	4690	0
118	20241017	192200	95432180	4690	4690	4690	4690	0
119	20241017	192100	95432180	4690	4690	4690	4690	0
120	20241017	192000	95432180	4690	4690	4690	4690	0
121	20241017	191900	95432180	4690	4690	4690	4690	0
122	20241017	191800	95432180	4690	4690	4690	4690	288
123	20241017	191700	95432180	4690	4690	4690	4690	0
124	20241017	191600	95432180	4690	4690	4690	4690	0
125	20241017	191500	95432180	4690	4690	4690	4690	0
126	20241017	191400	95432180	4690	4690	4690	4690	0
127	20241017	191300	95432180	4690	4690	4690	4690	0
128	20241017	191200	95432180	4690	4690	4690	4690	0
129	20241017	191100	95432180	4690	4690	4690	4690	0
130	20241017	191000	95432180	4690	4690	4690	4690	0
131	20241017	190900	95432180	4690	4690	4690	4690	0
132	20241017	190800	95432180	4690	4690	4690	4690	0
133	20241017	190700	95432180	4690	4690	4690	4690	0
134	20241017	190600	95432180	4690	4690	4690	4690	0
135	20241017	190500	95432180	4690	4690	4690	4690	0
136	20241017	190400	95432180	4690	4690	4690	4690	0
137	20241017	190300	95432180	4690	4690	4690	4690	0
138	20241017	190200	95432180	4690	4690	4690	4690	0
139	20241017	190100	95432180	4690	4690	4690	4690	0
140	20241017	190000	95432180	4690	4690	4690	4690	0
141	20241017	185900	95432180	4690	4690	4690	4690	0
142	20241017	185800	95432180	4690	4690	4690	4690	0
143	20241017	185700	95432180	4690	4690	4690	4690	0
144	20241017	185600	95432180	4690	4690	4690	4690	0
145	20241017	185500	95432180	4690	4690	4690	4690	0
146	20241017	185400	95432180	4690	4690	4690	4690	0
147	20241017	185300	95432180	4690	4690	4690	4690	0
148	20241017	185200	95432180	4690	4690	4690	4690	0
149	20241017	185100	95432180	4690	4690	4690	4690	0
150	20241017	185000	95432180	4690	4690	4690	4690	0
151	20241017	184900	95432180	4690	4690	4690	4690	0
152	20241017	184800	95432180	4690	4690	4690	4690	288
153	20241017	184700	95432180	4690	4690	4690	4690	0
154	20241017	184600	95432180	4690	4690	4690	4690	0
155	20241017	184500	95432180	4690	4690	4690	4690	0
156	20241017	184400	95432180	4690	4690	4690	4690	0
157	20241017	184300	95432180	4690	4690	4690	4690	0
158	20241017	184200	95432180	4690	4690	4690	4690	0
159	20241017	184100	95432180	4690	4690	4690	4690	0
160	20241017	184000	95432180	4690	4690	4690	4690	0
161	20241017	183900	95432180	4690	4690	4690	4690	0
162	20241017	183800	95432180	4690	4690	4690	4690	0
163	20241017	183700	95432180	4690	4690	4690	4690	0
164	20241017	183600	95432180	4690	4690	4690	4690	0
165	20241017	183500	95432180	4690	4690	4690	4690	0
166	20241017	183400	95432180	4690	4690	4690	4690	0
167	20241017	183300	95432180	4690	4690	4690	4690	0
168	20241017	183200	95432180	4690	4690	4690	4690	0
169	20241017	183100	95432180	4690	4690	4690	4690	0
170	20241017	183000	95432180	4690	4690	4690	4690	0
171	20241017	182900	95432180	4690	4690	4690	4690	0
172	20241017	182800	95432180	4690	4690	4690	4690	0
173	20241017	182700	95432180	4690	4690	4690	4690	0
174	20241017	182600	95432180	4690	4690	4690	4690	0
175	20241017	182500	95432180	4690	4690	4690	4690	0
176	20241017	182400	95432180	4690	4690	4690	4690	0
177	20241017	182300	95432180	4690	4690	4690	4690	0
178	20241017	182200	95432180	4690	4690	4690	4690	0
179	20241017	182100	95432180	4690	4690	4690	4690	0
180	20241017	182000	95432180	4690	4690	4690	4690	0
181	20241017	181900	95432180	4690	4690	4690	4690	0
182	20241017	181800	95432180	4690	4690	4690	4690	288
183	20241017	181700	95432180	4690	4690	4690	4690	0
184	20241017	181600	95432180	4690	4690	4690	4690	0
185	20241017	181500	95432180	4690	4690	4690	4690	0
186	20241017	181400	95432180	4690	4690	4690	4690	0
187	20241017	181300	95432180	4690	4690	4690	4690	0
188	20241017	181200	95432180	4690	4690	4690	4690	0
189	20241017	181100	95432180	4690	4690	4690	4690	0
190	20241017	181000	95432180	4690	4690	4690	4690	0
191	20241017	180900	95432180	4690	4690	4690	4690	0
192	20241017	180800	95432180	4690	4690	4690	4690	0
193	20241017	180700	95432180	4690	4690	4690	4690	0
194	20241017	180600	95432180	4690	4690	4690	4690	0
195	20241017	180500	95432180	4690	4690	4690	4690	0
196	20241017	180400	95432180	4690	4690	4690	4690	0
197	20241017	180300	95432180	4690	4690	4690	4690	0
198	20241017	180200	95432180	4690	4690	4690	4690	0
199	20241017	180100	95432180	4690	4690	4690	4690	0
200	20241017	180000	95432180	4690	4690	4690	4690	0
201	20241017	175900	95432180	4690	4690	4690	4690	0
202	20241017	175800	95432180	4690	4690	4690	4690	0
203	20241017	175700	95432180	4690	4690	4690	4690	0
204	20241017	175600	95432180	4690	4690	4690	4690	0
205	20241017	175500	95432180	4690	4690	4690	4690	0
206	20241017	175400	95432180	4690	4690	4690	4690	0
207	20241017	175300	95432180	4690	4690	4690	4690	0
208	20241017	175200	95432180	4690	4690	4690	4690	0
209	20241017	175100	95432180	4690	4690	4690	4690	0
210	20241017	175000	95432180	4690	4690	4690	4690	0
211	20241017	174900	95432180	4690	4690	4690	4690	0
212	20241017	174800	95432180	4690	4690	4690	4690	288
213	20241017	174700	95432180	4690	4690	4690	4690	0
214	20241017	174600	95432180	4690	4690	4690	4690	0
215	20241017	174500	95432180	4690	4690	4690	4690	0
216	20241017	174400	95432180	4690	4690	4690	4690	0
217	20241017	174300	95432180	4690	4690	4690	4690	0
218	20241017	174200	95432180	4690	4690	4690	4690	0
219	20241017	174100	95432180	4690	4690	4690	4690	0
220	20241017	174000	95432180	4690	4690	4690	4690	0
221	20241017	173900	95432180	4690	4690	4690	4690	0
222	20241017	173800	95432180	4690	4690	4690	4690	0
223	20241017	173700	95432180	4690	4690	4690	4690	0
224	20241017	173600	95432180	4690	4690	4690	4690	0
225	20241017	173500	95432180	4690	4690	4690	4690	0
226	20241017	173400	95432180	4690	4690	4690	4690	0
227	20241017	173300	95432180	4690	4690	4690	4690	0
228	20241017	173200	95432180	4690	4690	4690	4690	0
229	20241017	173100	95432180	4690	4690	4690	4690	0
230	20241017	173000	95432180	4690	4690	4690	4690	0
231	20241017	172900	95432180	4690	4690	4690	4690	0
232	20241017	172800	95432180	4690	4690	4690	4690	0
233	20241017	172700	95432180	4690	4690	4690	4690	0
234	20241017	172600	95432180	4690	4690	4690	4690	0
235	20241017	172500	95432180	4690	4690	4690	4690	0
236	20241017	172400	95432180	4690	4690	4690	4690	0
237	20241017	172300	95432180	4690	4690	4690	4690	0
238	20241017	172200	95432180	4690	4690	4690	4690	0
239	20241017	172100	95432180	4690	4690	4690	4690	0
240	20241017	172000	95432180	4690	4690	4690	4690	0
241	20241017	171900	95432180	4690	4690	4690	4690	0
242	20241017	171800	95432180	4690	4690	4690	4690	288
243	20241017	171700	95432180	4690	4690	4690	4690	0
244	20241017	171600	95432180	4690	4690	4690	4690	0
245	20241017	171500	95432180	4690	4690	4690	4690	0
246	20241017	171400	95432180	4690	4690	4690	4690	0
247	20241017	171300	95432180	4690	4690	4690	4690	0
248	20241017	171200	95432180	4690	4690	4690	4690	0
249	20241017	171100	95432180	4690	4690	4690	4690	0
250	20241017	171000	95432180	4690	4690	4690	4690	0
251	20241017	170900	95432180	4690	4690	4690	4690	0
252	20241017	170800	95432180	4690	4690	4690	4690	0
253	20241017	170700	95432180	4690	4690	4690	4690	0
254	20241017	170600	95432180	4690	4690	4690	4690	0
255	20241017	170500	95432180	4690	4690	4690	4690	0
256	20241017	170400	95432180	4690	4690	4690	4690	0
257	20241017	170300	95432180	4690	4690	4690	4690	0
258	20241017	170200	95432180	4690	4690	4690	4690	0
259	20241017	170100	95432180	4690	4690	4690	4690	0
260	20241017	170000	95432180	4690	4690	4690	4690	0
261	20241017	165900	95432180	4690	4690	4690	4690	0
262	20241017	165800	95432180	4690	4690	4690	4690	0
263	20241017	165700	95432180	4690	4690	4690	4690	0
264	20241017	165600	95432180	4690	4690	4690	4690	0
265	20241017	165500	95432180	4690	4690	4690	4690	0
266	20241017	165400	95432180	4690	4690	4690	4690	0
267	20241017	165300	95432180	4690	4690	4690	4690	0
268	20241017	165200	95432180	4690	4690	4690	4690	0
269	20241017	165100	95432180	4690	4690	4690	4690	0
270	20241017	165000	95432180	4690	4690	4690	4690	0
271	20241017	164900	95432180	4690	4690	4690	4690	0
272	20241017	164800	95432180	4690	4690	4690	4690	288
273	20241017	164700	95432180	4690	4690	4690	4690	0
274	20241017	164600	95432180	4690	4690	4690	4690	0
275	20241017	164500	95432180	4690	4690	4690	4690	0
276	20241017	164400	95432180	4690	4690	4690	4690	0
277	20241017	164300	95432180	4690	4690	4690	4690	0
278	20241017	164200	95432180	4690	4690	4690	4690	0
279	20241017	164100	95432180	4690	4690	4690	4690	0
280	20241017	164000	95432180	4690	4690	4690	4690	0
281	20241017	163900	95432180	4690	4690	4690	4690	0
282	20241017	163800	95432180	4690	4690	4690	4690	0
283	20241017	163700	95432180	4690	4690	4690	4690	0
284	20241017	163600	95432180	4690	4690	4690	4690	0
285	20241017	163500	95432180	4690	4690	4690	4690	0
286	20241017	163400	95432180	4690	4690	4690	4690	0
287	20241017	163300	95432180	4690	4690	4690	4690	0
288	20241017	163200	95432180	4690	4690	4690	4690	0
289	20241017	163100	95432180	4690	4690	4690	4690	0
290	20241017	163000	95432180	4690	4690	4690	4690	0
291	20241017	162900	95432180	4690	4690	4690	4690	0
292	20241017	162800	95432180	4690	4690	4690	4690	0
293	20241017	162700	95432180	4690	4690	4690	4690	0
294	20241017	162600	95432180	4690	4690	4690	4690	0
295	20241017	162500	95432180	4690	4690	4690	4690	0
296	20241017	162400	95432180	4690	4690	4690	4690	0
297	20241017	162300	95432180	4690	4690	4690	4690	0
298	20241017	162200	95432180	4690	4690	4690	4690	0
299	20241017	162100	95432180	4690	4690	4690	4690	0
300	20241017	162000	95432180	4690	4690	4690	4690	0
301	20241017	161900	95432180	4690	4690	4690	4690	0
302	20241017	161800	95432180	4690	4690	4690	4690	288
303	20241017	161700	95432180	4690	4690	4690	4690	0
304	20241017	161600	95432180	4690	4690	4690	4690	0
305	20241017	161500	95432180	4690	4690	4690	4690	0
306	20241017	161400	95432180	4690	4690	4690	4690	0
307	20241017	161300	95432180	4690	4690	4690	4690	0
308	20241017	161200	95432180	4690	4690	4690	4690	0
309	20241017	161100	95432180	4690	4690	4690	4690	0
310	20241017	161000	95432180	4690	4690	4690	4690	0
311	20241017	160900	95432180	4690	4690	4690	4690	0
312	20241017	160800	95432180	4690	4690	4690	4690	0
313	20241017	160700	95432180	4690	4690	4690	4690	0
314	20241017	160600	95432180	4690	4690	4690	4690	0
315	20241017	160500	95432180	4690	4690	4690	4690	0
316	20241017	160400	95432180	4690	4690	4690	4690	0
317	20241017	160300	95432180	4690	4690	4690	4690	0
318	20241017	160200	95432180	4690	4690	4690	4690	0
319	20241017	160100	95432180	4690	4690	4690	4690	0
320	20241017	160000	95432180	4690	4690	4690	4690	0
321	20241017	155900	95432180	4690	4690	4690	4690	0
322	20241017	155800	95432180	4690	4690	4690	4690	0
323	20241017	155700	95432180	4690	4690	4690	4690	0
324	20241017	155600	95432180	4690	4690	4690	4690	0
325	20241017	155500	95432180	4690	4690	4690	4690	0
326	20241017	155400	95432180	4690	4690	4690	4690	0
327	20241017	155300	95432180	4690	4690	4690	4690	0
328	20241017	155200	95432180	4690	4690	4690	4690	0
329	20241017	155100	95432180	4690	4690	4690	4690	0
330	20241017	155000	95432180	4690	4690	4690	4690	0
331	20241017	154900	95432180	4690	4690	4690	4690	0
332	20241017	154800	95432180	4690	4690	4690	4690	288
333	20241017	154700	95432180	4690	4690	4690	4690	0
334	20241017	154600	95432180	4690	4690	4690	4690	0
335	20241017	154500	95432180	4690	4690	4690	4690	0
336	20241017	154400	95432180	4690	4690	4690	4690	0
337	20241017	154300	95432180	4690	4690	4690	4690	0
338	20241017	154200	95432180	4690	4690	4690	4690	0
339	20241017	154100	95432180	4690	4690	4690	4690	0
340	20241017	154000	95432180	4690	4690	4690	4690	0
341	20241017	153900	95432180	4690	4690	4690	4690	0
342	20241017	153800	95432180	4690	4690	4690	4690	0
343	20241017	153700	95432180	4690	4690	4690	4690	0
344	20241017	153600	95432180	4690	4690	4690	4690	0
345	20241017	153500	95432180	4690	4690	4690	4690	0
346	20241017	153400	95432180	4690	4690	4690	4690	0
347	20241017	153300	95432180	4690	4690	4690	4690	0
348	20241017	153200	95432180	4690	4690	4690	4690	0
349	20241017	153100	95432180	4690	4690	4690	4690	0
350	20241017	153000	95432180	4690	4690	4690	4690	288
351	20241017	152900	94081460	4685	4685	4685	4685	0
352	20241017	152800	94081460	4685	4685	4685	4685	0
353	20241017	152700	94081460	4685	4685	4685	4685	0
354	20241017	152600	94081460	4685	4685	4685	4685	0
355	20241017	152500	94081460	4685	4685	4685	4685	0
356	20241017	152400	94081460	4685	4685	4685	4685	0
357	20241017	152300	94081460	4685	4685	4685	4685	0
358	20241017	152200	94081460	4685	4685	4685	4685	0
359	20241017	152100	94081460	4685	4685	4685	4685	0
360	20241017	152000	94081460	4685	4685	4685	4685	0
361	20241017	151900	94081460	4685	4685	4685	4685	44
362	20241017	151800	93875320	4680	4680	4680	4680	0
363	20241017	151700	93875320	4680	4680	4680	4680	0
364	20241017	151600	93875320	4680	4680	4680	4680	0
365	20241017	151500	93875320	4680	4680	4680	4680	0
366	20241017	151400	93875320	4680	4680	4680	4680	0
367	20241017	151300	93875320	4680	4680	4680	4680	0
368	20241017	151200	93875320	4680	4680	4680	4680	0
369	20241017	151100	93875320	4680	4685	4685	4680	107
370	20241017	151000	93374525	4680	4680	4680	4680	0
371	20241017	150900	93374525	4680	4680	4680	4680	2
372	20241017	150800	93365165	4680	4680	4680	4680	200
373	20241017	150700	92429165	4685	4685	4685	4685	0
374	20241017	150600	92429165	4685	4685	4685	4685	4
375	20241017	150500	92410425	4685	4685	4685	4685	0
376	20241017	150400	92410425	4685	4685	4685	4685	0
377	20241017	150300	92410425	4685	4685	4685	4685	0
378	20241017	150200	92410425	4685	4685	4685	4685	0
379	20241017	150100	92410425	4685	4685	4685	4685	0
380	20241017	150000	92410425	4685	4685	4685	4685	0
381	20241017	145900	92410425	4685	4685	4685	4685	0
382	20241017	145800	92410425	4685	4685	4685	4685	0
383	20241017	145700	92410425	4685	4685	4685	4685	0
384	20241017	145600	92410425	4685	4685	4685	4685	1
385	20241017	145500	92405740	4685	4685	4685	4685	1
386	20241017	145400	92401055	4685	4685	4685	4685	0
387	20241017	145300	92401055	4685	4685	4685	4685	0
388	20241017	145200	92401055	4685	4685	4685	4685	0
389	20241017	145100	92401055	4685	4685	4685	4685	0
390	20241017	145000	92401055	4685	4685	4685	4685	0
391	20241017	144900	92401055	4685	4685	4685	4685	0
392	20241017	144800	92401055	4685	4685	4685	4685	0
393	20241017	144700	92401055	4685	4685	4685	4685	0
394	20241017	144600	92401055	4685	4685	4685	4685	3
395	20241017	144500	92387000	4685	4685	4685	4685	0
396	20241017	144400	92387000	4685	4685	4685	4685	0
397	20241017	144300	92387000	4685	4685	4685	4685	0
398	20241017	144200	92387000	4685	4685	4685	4685	0
399	20241017	144100	92387000	4685	4685	4685	4685	88
400	20241017	144000	91974720	4685	4685	4685	4685	3
401	20241017	143900	91960665	4685	4685	4685	4685	0
402	20241017	143800	91960665	4685	4685	4685	4685	3
403	20241017	143700	91946610	4680	4680	4680	4680	0
404	20241017	143600	91946610	4680	4680	4680	4680	0
405	20241017	143500	91946610	4680	4680	4680	4680	0
406	20241017	143400	91946610	4680	4680	4680	4680	0
407	20241017	143300	91946610	4680	4680	4680	4680	0
408	20241017	143200	91946610	4680	4680	4680	4680	0
409	20241017	143100	91946610	4680	4680	4680	4680	0
410	20241017	143000	91946610	4680	4680	4680	4680	0
411	20241017	142900	91946610	4680	4680	4680	4680	0
412	20241017	142800	91946610	4680	4680	4680	4680	0
413	20241017	142700	91946610	4680	4680	4680	4680	0
414	20241017	142600	91946610	4680	4680	4680	4680	0
415	20241017	142500	91946610	4680	4680	4680	4680	0
416	20241017	142400	91946610	4680	4685	4685	4680	833
417	20241017	142300	88048165	4680	4680	4680	4680	0
418	20241017	142200	88048165	4680	4680	4680	4680	500
419	20241017	142100	85708165	4680	4680	4680	4680	0
420	20241017	142000	85708165	4680	4680	4680	4680	0
421	20241017	141900	85708165	4680	4680	4680	4680	0
422	20241017	141800	85708165	4680	4680	4680	4680	0
423	20241017	141700	85708165	4680	4680	4680	4680	0
424	20241017	141600	85708165	4680	4680	4680	4680	0
425	20241017	141500	85708165	4680	4680	4680	4680	0
426	20241017	141400	85708165	4680	4680	4680	4680	0
427	20241017	141300	85708165	4680	4680	4680	4680	0
428	20241017	141200	85708165	4680	4680	4680	4680	0
429	20241017	141100	85708165	4680	4680	4680	4680	0
430	20241017	141000	85708165	4680	4680	4680	4680	0
431	20241017	140900	85708165	4680	4680	4680	4680	0
432	20241017	140800	85708165	4680	4680	4680	4680	0
433	20241017	140700	85708165	4680	4680	4680	4680	0
434	20241017	140600	85708165	4680	4680	4680	4680	0
435	20241017	140500	85708165	4680	4680	4680	4680	0
436	20241017	140400	85708165	4680	4680	4680	4680	0
437	20241017	140300	85708165	4680	4680	4680	4680	0
438	20241017	140200	85708165	4680	4680	4680	4680	0
439	20241017	140100	85708165	4680	4680	4680	4680	0
440	20241017	140000	85708165	4680	4680	4680	4680	0
441	20241017	135900	85708165	4680	4680	4680	4680	0
442	20241017	135800	85708165	4680	4680	4680	4680	0
443	20241017	135700	85708165	4680	4680	4680	4680	0
444	20241017	135600	85708165	4680	4680	4680	4680	0
445	20241017	135500	85708165	4680	4680	4680	4680	15
446	20241017	135400	85637965	4680	4680	4680	4680	5
447	20241017	135300	85614565	4680	4680	4680	4680	0
448	20241017	135200	85614565	4680	4680	4680	4680	0
449	20241017	135100	85614565	4680	4680	4680	4680	0
450	20241017	135000	85614565	4680	4680	4680	4680	0
451	20241017	134900	85614565	4680	4680	4680	4680	0
452	20241017	134800	85614565	4680	4680	4680	4680	0
453	20241017	134700	85614565	4680	4680	4680	4680	0
454	20241017	134600	85614565	4680	4680	4680	4680	0
455	20241017	134500	85614565	4680	4680	4680	4680	0
456	20241017	134400	85614565	4680	4680	4680	4680	0
457	20241017	134300	85614565	4680	4680	4680	4680	0
458	20241017	134200	85614565	4680	4680	4680	4680	0
459	20241017	134100	85614565	4680	4680	4680	4680	0
460	20241017	134000	85614565	4680	4680	4680	4680	0
461	20241017	133900	85614565	4680	4680	4680	4680	200
462	20241017	133800	84678565	4680	4680	4680	4680	0
463	20241017	133700	84678565	4680	4680	4680	4680	0
464	20241017	133600	84678565	4680	4680	4680	4680	1
465	20241017	133500	84673885	4680	4680	4680	4680	0
466	20241017	133400	84673885	4680	4680	4680	4680	0
467	20241017	133300	84673885	4680	4680	4680	4680	0
468	20241017	133200	84673885	4680	4680	4680	4680	0
469	20241017	133100	84673885	4680	4680	4680	4680	0
470	20241017	133000	84673885	4680	4680	4680	4680	0
471	20241017	132900	84673885	4680	4680	4680	4680	1
472	20241017	132800	84669205	4680	4680	4680	4680	0
473	20241017	132700	84669205	4680	4680	4680	4680	0
474	20241017	132600	84669205	4680	4680	4680	4680	0
475	20241017	132500	84669205	4680	4680	4680	4680	0
476	20241017	132400	84669205	4680	4680	4680	4680	0
477	20241017	132300	84669205	4680	4680	4680	4680	0
478	20241017	132200	84669205	4680	4680	4680	4680	0
479	20241017	132100	84669205	4680	4680	4680	4680	0
480	20241017	132000	84669205	4680	4680	4680	4680	0
481	20241017	131900	84669205	4680	4680	4680	4680	0
482	20241017	131800	84669205	4680	4680	4680	4680	0
483	20241017	131700	84669205	4680	4680	4680	4680	0
484	20241017	131600	84669205	4680	4680	4680	4680	10
485	20241017	131500	84622405	4675	4675	4675	4675	0
486	20241017	131400	84622405	4675	4675	4675	4675	3
487	20241017	131300	84608380	4685	4685	4685	4685	0
488	20241017	131200	84608380	4685	4685	4685	4685	0
489	20241017	131100	84608380	4685	4675	4685	4675	2
490	20241017	131000	84599020	4675	4675	4675	4675	0
491	20241017	130900	84599020	4675	4675	4675	4675	0
492	20241017	130800	84599020	4675	4680	4680	4675	830
493	20241017	130700	80718765	4680	4680	4680	4680	0
494	20241017	130600	80718765	4680	4680	4680	4680	0
495	20241017	130500	80718765	4680	4680	4680	4680	0
496	20241017	130400	80718765	4680	4680	4680	4680	0
497	20241017	130300	80718765	4680	4680	4680	4680	0
498	20241017	130200	80718765	4680	4680	4680	4680	0
499	20241017	130100	80718765	4680	4680	4680	4680	0
500	20241017	130000	80718765	4680	4680	4680	4680	0
501	20241017	125900	80718765	4680	4680	4680	4680	0
502	20241017	125800	80718765	4680	4680	4680	4680	0
503	20241017	125700	80718765	4680	4680	4680	4680	0
504	20241017	125600	80718765	4680	4680	4680	4680	0
505	20241017	125500	80718765	4680	4680	4680	4680	0
506	20241017	125400	80718765	4680	4680	4680	4680	0
507	20241017	125300	80718765	4680	4680	4680	4680	46
508	20241017	125200	80503485	4680	4680	4680	4680	0
509	20241017	125100	80503485	4680	4680	4680	4680	1000
510	20241017	125000	75823485	4675	4675	4675	4675	0
511	20241017	124900	75823485	4675	4675	4675	4675	0
512	20241017	124800	75823485	4675	4675	4675	4675	52
513	20241017	124700	75580385	4680	4680	4680	4680	0
514	20241017	124600	75580385	4680	4680	4680	4680	0
515	20241017	124500	75580385	4680	4680	4680	4680	0
516	20241017	124400	75580385	4680	4680	4680	4680	0
517	20241017	124300	75580385	4680	4680	4680	4680	0
518	20241017	124200	75580385	4680	4680	4680	4680	0
519	20241017	124100	75580385	4680	4680	4680	4680	0
520	20241017	124000	75580385	4680	4680	4680	4680	0
521	20241017	123900	75580385	4680	4680	4680	4680	0
522	20241017	123800	75580385	4680	4680	4680	4680	0
523	20241017	123700	75580385	4680	4680	4680	4680	0
524	20241017	123600	75580385	4680	4680	4680	4680	1
525	20241017	123500	75575705	4680	4680	4680	4680	0
526	20241017	123400	75575705	4680	4680	4680	4680	0
527	20241017	123300	75575705	4680	4680	4680	4680	0
528	20241017	123200	75575705	4680	4680	4680	4680	0
529	20241017	123100	75575705	4680	4680	4680	4680	0
530	20241017	123000	75575705	4680	4680	4680	4680	20
531	20241017	122900	75482105	4680	4680	4680	4680	0
532	20241017	122800	75482105	4680	4680	4680	4680	0
533	20241017	122700	75482105	4680	4680	4680	4680	0
534	20241017	122600	75482105	4680	4680	4680	4680	0
535	20241017	122500	75482105	4680	4680	4680	4680	0
536	20241017	122400	75482105	4680	4680	4680	4680	0
537	20241017	122300	75482105	4680	4680	4680	4680	0
538	20241017	122200	75482105	4680	4680	4680	4680	0
539	20241017	122100	75482105	4680	4680	4680	4680	0
540	20241017	122000	75482105	4680	4680	4680	4680	0
541	20241017	121900	75482105	4680	4680	4680	4680	0
542	20241017	121800	75482105	4680	4680	4680	4680	0
543	20241017	121700	75482105	4680	4680	4680	4680	0
544	20241017	121600	75482105	4680	4680	4680	4680	0
545	20241017	121500	75482105	4680	4680	4680	4680	0
546	20241017	121400	75482105	4680	4680	4680	4680	0
547	20241017	121300	75482105	4680	4680	4680	4680	0
548	20241017	121200	75482105	4680	4680	4680	4680	229
549	20241017	121100	74410385	4675	4675	4675	4675	0
550	20241017	121000	74410385	4675	4675	4675	4675	1
551	20241017	120900	74405710	4675	4675	4675	4675	0
552	20241017	120800	74405710	4675	4675	4675	4675	0
553	20241017	120700	74405710	4675	4675	4675	4675	0
554	20241017	120600	74405710	4675	4675	4675	4675	0
555	20241017	120500	74405710	4675	4675	4675	4675	0
556	20241017	120400	74405710	4675	4675	4675	4675	0
557	20241017	120300	74405710	4675	4675	4675	4675	4
558	20241017	120200	74387010	4680	4680	4680	4680	1
559	20241017	120100	74382330	4680	4680	4680	4680	0
560	20241017	120000	74382330	4680	4680	4680	4680	0
561	20241017	115900	74382330	4680	4680	4680	4680	0
562	20241017	115800	74382330	4680	4680	4680	4680	0
563	20241017	115700	74382330	4680	4680	4680	4680	0
564	20241017	115600	74382330	4680	4680	4680	4680	0
565	20241017	115500	74382330	4680	4680	4680	4680	0
566	20241017	115400	74382330	4680	4680	4680	4680	0
567	20241017	115300	74382330	4680	4680	4680	4680	0
568	20241017	115200	74382330	4680	4680	4680	4680	0
569	20241017	115100	74382330	4680	4680	4680	4680	0
570	20241017	115000	74382330	4680	4680	4680	4680	304
571	20241017	114900	72959610	4680	4680	4680	4680	0
572	20241017	114800	72959610	4680	4680	4680	4680	0
573	20241017	114700	72959610	4680	4680	4680	4680	0
574	20241017	114600	72959610	4680	4680	4680	4680	0
575	20241017	114500	72959610	4680	4680	4680	4680	5
576	20241017	114400	72936210	4680	4680	4680	4680	0
577	20241017	114300	72936210	4680	4680	4680	4680	0
578	20241017	114200	72936210	4680	4680	4680	4680	0
579	20241017	114100	72936210	4680	4680	4680	4680	0
580	20241017	114000	72936210	4680	4680	4680	4680	0
581	20241017	113900	72936210	4680	4680	4680	4680	0
582	20241017	113800	72936210	4680	4680	4680	4680	24
583	20241017	113700	72823890	4680	4680	4680	4680	220
584	20241017	113600	71794290	4680	4680	4680	4680	1
585	20241017	113500	71789610	4680	4680	4680	4680	26
586	20241017	113400	71667930	4680	4680	4680	4680	0
587	20241017	113300	71667930	4680	4680	4680	4680	0
588	20241017	113200	71667930	4680	4680	4680	4680	1
589	20241017	113100	71663250	4680	4680	4680	4680	0
590	20241017	113000	71663250	4680	4680	4680	4680	0
591	20241017	112900	71663250	4680	4680	4680	4680	0
592	20241017	112800	71663250	4680	4680	4680	4680	0
593	20241017	112700	71663250	4680	4680	4680	4680	0
594	20241017	112600	71663250	4680	4680	4680	4680	0
595	20241017	112500	71663250	4680	4680	4680	4680	41
596	20241017	112400	71471370	4680	4680	4680	4680	0
597	20241017	112300	71471370	4680	4680	4680	4680	0
598	20241017	112200	71471370	4680	4680	4680	4680	0
599	20241017	112100	71471370	4680	4680	4680	4680	0
600	20241017	112000	71471370	4680	4680	4680	4680	0
601	20241017	111900	71471370	4680	4680	4680	4680	0
602	20241017	111800	71471370	4680	4680	4680	4680	0
603	20241017	111700	71471370	4680	4680	4680	4680	0
604	20241017	111600	71471370	4680	4680	4680	4680	0
605	20241017	111500	71471370	4680	4680	4680	4680	0
606	20241017	111400	71471370	4680	4680	4680	4680	0
607	20241017	111300	71471370	4680	4680	4680	4680	0
608	20241017	111200	71471370	4680	4680	4680	4680	0
609	20241017	111100	71471370	4680	4680	4680	4680	2
610	20241017	111000	71462010	4675	4675	4675	4675	0
611	20241017	110900	71462010	4675	4675	4675	4675	0
612	20241017	110800	71462010	4675	4675	4675	4675	0
613	20241017	110700	71462010	4675	4675	4675	4675	0
614	20241017	110600	71462010	4675	4675	4675	4675	0
615	20241017	110500	71462010	4675	4675	4675	4675	0
616	20241017	110400	71462010	4675	4675	4675	4675	0
617	20241017	110300	71462010	4675	4675	4675	4675	0
618	20241017	110200	71462010	4675	4675	4675	4675	909
619	20241017	110100	67212435	4675	4675	4675	4675	1551
620	20241017	110000	59961510	4675	4675	4675	4675	0
621	20241017	105900	59961510	4675	4675	4675	4675	0
622	20241017	105800	59961510	4675	4675	4675	4675	0
623	20241017	105700	59961510	4675	4675	4675	4675	0
624	20241017	105600	59961510	4675	4675	4675	4675	0
625	20241017	105500	59961510	4675	4675	4675	4675	0
626	20241017	105400	59961510	4675	4675	4675	4675	0
627	20241017	105300	59961510	4675	4675	4675	4675	40
628	20241017	105200	59774510	4675	4675	4675	4675	0
629	20241017	105100	59774510	4675	4675	4675	4675	0
630	20241017	105000	59774510	4675	4680	4680	4675	879
631	20241017	104900	55664185	4685	4685	4685	4685	0
632	20241017	104800	55664185	4685	4685	4685	4685	0
633	20241017	104700	55664185	4685	4685	4685	4685	0
634	20241017	104600	55664185	4685	4685	4685	4685	1
635	20241017	104500	55659500	4675	4680	4680	4675	6500
636	20241017	104400	25253175	4685	4685	4685	4685	0
637	20241017	104300	25253175	4685	4685	4685	4685	1
638	20241017	104200	25248490	4680	4680	4680	4680	0
639	20241017	104100	25248490	4680	4680	4680	4680	0
640	20241017	104000	25248490	4680	4680	4680	4680	0
641	20241017	103900	25248490	4680	4680	4680	4680	0
642	20241017	103800	25248490	4680	4680	4680	4680	700
643	20241017	103700	21972490	4685	4685	4685	4685	12
644	20241017	103600	21916270	4685	4685	4685	4685	10
645	20241017	103500	21869420	4685	4685	4685	4685	0
646	20241017	103400	21869420	4685	4685	4685	4685	0
647	20241017	103300	21869420	4685	4685	4685	4685	0
648	20241017	103200	21869420	4685	4685	4685	4685	0
649	20241017	103100	21869420	4685	4685	4685	4685	0
650	20241017	103000	21869420	4685	4685	4685	4685	0
651	20241017	102900	21869420	4685	4685	4685	4685	0
652	20241017	102800	21869420	4685	4685	4685	4685	0
653	20241017	102700	21869420	4685	4685	4685	4685	0
654	20241017	102600	21869420	4685	4685	4685	4685	0
655	20241017	102500	21869420	4685	4685	4685	4685	100
656	20241017	102400	21400920	4685	4685	4685	4685	0
657	20241017	102300	21400920	4685	4685	4685	4685	1
658	20241017	102200	21396235	4680	4680	4680	4680	0
659	20241017	102100	21396235	4680	4680	4680	4680	0
660	20241017	102000	21396235	4680	4680	4680	4680	0
661	20241017	101900	21396235	4680	4680	4680	4680	0
662	20241017	101800	21396235	4680	4680	4680	4680	0
663	20241017	101700	21396235	4680	4680	4680	4680	0
664	20241017	101600	21396235	4680	4680	4680	4680	0
665	20241017	101500	21396235	4680	4680	4680	4680	0
666	20241017	101400	21396235	4680	4680	4680	4680	0
667	20241017	101300	21396235	4680	4680	4680	4680	1
668	20241017	101200	21391555	4680	4680	4680	4680	0
669	20241017	101100	21391555	4680	4680	4680	4680	0
670	20241017	101000	21391555	4680	4675	4680	4675	4
671	20241017	100900	21372840	4680	4680	4680	4680	0
672	20241017	100800	21372840	4680	4680	4680	4680	0
673	20241017	100700	21372840	4680	4680	4680	4680	3
674	20241017	100600	21358800	4685	4685	4685	4685	1
675	20241017	100500	21354115	4690	4690	4690	4690	6
676	20241017	100400	21325975	4690	4690	4690	4690	103
677	20241017	100300	20842905	4690	4690	4690	4690	3
678	20241017	100200	20828835	4680	4690	4690	4680	2
679	20241017	100100	20819465	4690	4690	4690	4690	0
680	20241017	100000	20819465	4690	4690	4690	4690	10
681	20241017	095900	20772565	4690	4690	4690	4690	100
682	20241017	095800	20303565	4690	4690	4690	4690	0
683	20241017	095700	20303565	4690	4690	4690	4690	0
684	20241017	095600	20303565	4690	4690	4690	4690	0
685	20241017	095500	20303565	4690	4690	4690	4690	0
686	20241017	095400	20303565	4690	4690	4690	4690	0
687	20241017	095300	20303565	4690	4690	4690	4690	0
688	20241017	095200	20303565	4690	4690	4690	4690	0
689	20241017	095100	20303565	4690	4690	4690	4690	0
690	20241017	095000	20303565	4690	4690	4690	4690	0
691	20241017	094900	20303565	4690	4685	4690	4685	10
692	20241017	094800	20256695	4690	4690	4690	4690	0
693	20241017	094700	20256695	4690	4690	4690	4690	0
694	20241017	094600	20256695	4690	4690	4690	4690	0
695	20241017	094500	20256695	4690	4690	4690	4690	0
696	20241017	094400	20256695	4690	4690	4690	4690	0
697	20241017	094300	20256695	4690	4690	4690	4690	0
698	20241017	094200	20256695	4690	4685	4690	4685	1240
699	20241017	094100	14442095	4685	4685	4685	4685	0
700	20241017	094000	14442095	4685	4685	4685	4685	1
701	20241017	093900	14437410	4685	4685	4685	4685	3
702	20241017	093800	14423355	4690	4690	4690	4690	0
703	20241017	093700	14423355	4690	4690	4690	4690	5
704	20241017	093600	14399905	4690	4690	4690	4690	0
705	20241017	093500	14399905	4690	4690	4690	4690	10
706	20241017	093400	14353005	4690	4690	4690	4690	4
707	20241017	093300	14334245	4690	4685	4690	4685	2415
708	20241017	093200	3019945	4690	4690	4690	4690	4
709	20241017	093100	3001185	4690	4690	4690	4690	1
710	20241017	093000	2996495	4690	4690	4690	4690	0
711	20241017	092900	2996495	4690	4690	4690	4690	0
712	20241017	092800	2996495	4690	4690	4690	4690	1
713	20241017	092700	2991805	4690	4690	4690	4690	0
714	20241017	092600	2991805	4690	4690	4690	4690	0
715	20241017	092500	2991805	4690	4690	4690	4690	0
716	20241017	092400	2991805	4690	4690	4690	4690	2
717	20241017	092300	2982425	4690	4690	4690	4690	0
718	20241017	092200	2982425	4690	4690	4690	4690	1
719	20241017	092100	2977735	4690	4690	4690	4690	187
720	20241017	092000	2100705	4695	4695	4695	4695	17
721	20241017	091900	2020890	4695	4700	4700	4695	101
722	20241017	091800	1546195	4695	4695	4695	4695	0
723	20241017	091700	1546195	4695	4695	4695	4695	0
724	20241017	091600	1546195	4695	4690	4695	4690	15
725	20241017	091500	1475775	4685	4685	4685	4685	0
726	20241017	091400	1475775	4685	4685	4685	4685	0
727	20241017	091300	1475775	4685	4685	4685	4685	0
728	20241017	091200	1475775	4685	4685	4685	4685	0
729	20241017	091100	1475775	4685	4685	4685	4685	226
730	20241017	091000	416965	4685	4685	4685	4685	0
731	20241017	090900	416965	4685	4685	4685	4685	0
732	20241017	090800	416965	4685	4685	4685	4685	0
733	20241017	090700	416965	4685	4685	4685	4685	0
734	20241017	090600	416965	4685	4685	4685	4685	0
735	20241017	090500	416965	4685	4685	4685	4685	2
736	20241017	090400	407595	4685	4685	4685	4685	0
737	20241017	090300	407595	4685	4685	4685	4685	0
738	20241017	090200	407595	4685	4685	4685	4685	0
739	20241017	090100	407595	4685	4685	4685	4685	16
740	20241017	090000	332635	4685	4685	4685	4685	71