KissMeData/043650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192800	97056290	4835	4835	4835	4835	213
3	20241014	192700	97056290	4835	4835	4835	4835	0
4	20241014	192600	97056290	4835	4835	4835	4835	0
5	20241014	192500	97056290	4835	4835	4835	4835	0
6	20241014	192400	97056290	4835	4835	4835	4835	0
7	20241014	192300	97056290	4835	4835	4835	4835	0
8	20241014	192200	97056290	4835	4835	4835	4835	0
9	20241014	192100	97056290	4835	4835	4835	4835	0
10	20241014	192000	97056290	4835	4835	4835	4835	0
11	20241014	191900	97056290	4835	4835	4835	4835	0
12	20241014	191800	97056290	4835	4835	4835	4835	0
13	20241014	191700	97056290	4835	4835	4835	4835	0
14	20241014	191600	97056290	4835	4835	4835	4835	0
15	20241014	191500	97056290	4835	4835	4835	4835	0
16	20241014	191400	97056290	4835	4835	4835	4835	0
17	20241014	191300	97056290	4835	4835	4835	4835	0
18	20241014	191200	97056290	4835	4835	4835	4835	0
19	20241014	191100	97056290	4835	4835	4835	4835	0
20	20241014	191000	97056290	4835	4835	4835	4835	0
21	20241014	190900	97056290	4835	4835	4835	4835	0
22	20241014	190800	97056290	4835	4835	4835	4835	0
23	20241014	190700	97056290	4835	4835	4835	4835	0
24	20241014	190600	97056290	4835	4835	4835	4835	0
25	20241014	190500	97056290	4835	4835	4835	4835	0
26	20241014	190400	97056290	4835	4835	4835	4835	0
27	20241014	190300	97056290	4835	4835	4835	4835	0
28	20241014	190200	97056290	4835	4835	4835	4835	0
29	20241014	190100	97056290	4835	4835	4835	4835	0
30	20241014	190000	97056290	4835	4835	4835	4835	0
31	20241014	185900	97056290	4835	4835	4835	4835	0
32	20241014	185800	97056290	4835	4835	4835	4835	213
33	20241014	185700	97056290	4835	4835	4835	4835	0
34	20241014	185600	97056290	4835	4835	4835	4835	0
35	20241014	185500	97056290	4835	4835	4835	4835	0
36	20241014	185400	97056290	4835	4835	4835	4835	0
37	20241014	185300	97056290	4835	4835	4835	4835	0
38	20241014	185200	97056290	4835	4835	4835	4835	0
39	20241014	185100	97056290	4835	4835	4835	4835	0
40	20241014	185000	97056290	4835	4835	4835	4835	0
41	20241014	184900	97056290	4835	4835	4835	4835	0
42	20241014	184800	97056290	4835	4835	4835	4835	0
43	20241014	184700	97056290	4835	4835	4835	4835	0
44	20241014	184600	97056290	4835	4835	4835	4835	0
45	20241014	184500	97056290	4835	4835	4835	4835	0
46	20241014	184400	97056290	4835	4835	4835	4835	0
47	20241014	184300	97056290	4835	4835	4835	4835	0
48	20241014	184200	97056290	4835	4835	4835	4835	0
49	20241014	184100	97056290	4835	4835	4835	4835	0
50	20241014	184000	97056290	4835	4835	4835	4835	0
51	20241014	183900	97056290	4835	4835	4835	4835	0
52	20241014	183800	97056290	4835	4835	4835	4835	0
53	20241014	183700	97056290	4835	4835	4835	4835	0
54	20241014	183600	97056290	4835	4835	4835	4835	0
55	20241014	183500	97056290	4835	4835	4835	4835	0
56	20241014	183400	97056290	4835	4835	4835	4835	0
57	20241014	183300	97056290	4835	4835	4835	4835	0
58	20241014	183200	97056290	4835	4835	4835	4835	0
59	20241014	183100	97056290	4835	4835	4835	4835	0
60	20241014	183000	97056290	4835	4835	4835	4835	0
61	20241014	182900	97056290	4835	4835	4835	4835	0
62	20241014	182800	97056290	4835	4835	4835	4835	213
63	20241014	182700	97056290	4835	4835	4835	4835	0
64	20241014	182600	97056290	4835	4835	4835	4835	0
65	20241014	182500	97056290	4835	4835	4835	4835	0
66	20241014	182400	97056290	4835	4835	4835	4835	0
67	20241014	182300	97056290	4835	4835	4835	4835	0
68	20241014	182200	97056290	4835	4835	4835	4835	0
69	20241014	182100	97056290	4835	4835	4835	4835	0
70	20241014	182000	97056290	4835	4835	4835	4835	0
71	20241014	181900	97056290	4835	4835	4835	4835	0
72	20241014	181800	97056290	4835	4835	4835	4835	0
73	20241014	181700	97056290	4835	4835	4835	4835	0
74	20241014	181600	97056290	4835	4835	4835	4835	0
75	20241014	181500	97056290	4835	4835	4835	4835	0
76	20241014	181400	97056290	4835	4835	4835	4835	0
77	20241014	181300	97056290	4835	4835	4835	4835	0
78	20241014	181200	97056290	4835	4835	4835	4835	0
79	20241014	181100	97056290	4835	4835	4835	4835	0
80	20241014	181000	97056290	4835	4835	4835	4835	0
81	20241014	180900	97056290	4835	4835	4835	4835	0
82	20241014	180800	97056290	4835	4835	4835	4835	0
83	20241014	180700	97056290	4835	4835	4835	4835	0
84	20241014	180600	97056290	4835	4835	4835	4835	0
85	20241014	180500	97056290	4835	4835	4835	4835	0
86	20241014	180400	97056290	4835	4835	4835	4835	0
87	20241014	180300	97056290	4835	4835	4835	4835	0
88	20241014	180200	97056290	4835	4835	4835	4835	0
89	20241014	180100	97056290	4835	4835	4835	4835	0
90	20241014	180000	97056290	4835	4835	4835	4835	0
91	20241014	175900	97056290	4835	4835	4835	4835	0
92	20241014	175800	97056290	4835	4835	4835	4835	213
93	20241014	175700	97056290	4835	4835	4835	4835	0
94	20241014	175600	97056290	4835	4835	4835	4835	0
95	20241014	175500	97056290	4835	4835	4835	4835	0
96	20241014	175400	97056290	4835	4835	4835	4835	0
97	20241014	175300	97056290	4835	4835	4835	4835	0
98	20241014	175200	97056290	4835	4835	4835	4835	0
99	20241014	175100	97056290	4835	4835	4835	4835	0
100	20241014	175000	97056290	4835	4835	4835	4835	0
101	20241014	174900	97056290	4835	4835	4835	4835	0
102	20241014	174800	97056290	4835	4835	4835	4835	0
103	20241014	174700	97056290	4835	4835	4835	4835	0
104	20241014	174600	97056290	4835	4835	4835	4835	0
105	20241014	174500	97056290	4835	4835	4835	4835	0
106	20241014	174400	97056290	4835	4835	4835	4835	0
107	20241014	174300	97056290	4835	4835	4835	4835	0
108	20241014	174200	97056290	4835	4835	4835	4835	0
109	20241014	174100	97056290	4835	4835	4835	4835	0
110	20241014	174000	97056290	4835	4835	4835	4835	0
111	20241014	173900	97056290	4835	4835	4835	4835	0
112	20241014	173800	97056290	4835	4835	4835	4835	0
113	20241014	173700	97056290	4835	4835	4835	4835	0
114	20241014	173600	97056290	4835	4835	4835	4835	0
115	20241014	173500	97056290	4835	4835	4835	4835	0
116	20241014	173400	97056290	4835	4835	4835	4835	0
117	20241014	173300	97056290	4835	4835	4835	4835	0
118	20241014	173200	97056290	4835	4835	4835	4835	0
119	20241014	173100	97056290	4835	4835	4835	4835	0
120	20241014	173000	97056290	4835	4835	4835	4835	0
121	20241014	172900	97056290	4835	4835	4835	4835	0
122	20241014	172800	97056290	4835	4835	4835	4835	213
123	20241014	172700	97056290	4835	4835	4835	4835	0
124	20241014	172600	97056290	4835	4835	4835	4835	0
125	20241014	172500	97056290	4835	4835	4835	4835	0
126	20241014	172400	97056290	4835	4835	4835	4835	0
127	20241014	172300	97056290	4835	4835	4835	4835	0
128	20241014	172200	97056290	4835	4835	4835	4835	0
129	20241014	172100	97056290	4835	4835	4835	4835	0
130	20241014	172000	97056290	4835	4835	4835	4835	0
131	20241014	171900	97056290	4835	4835	4835	4835	0
132	20241014	171800	97056290	4835	4835	4835	4835	0
133	20241014	171700	97056290	4835	4835	4835	4835	0
134	20241014	171600	97056290	4835	4835	4835	4835	0
135	20241014	171500	97056290	4835	4835	4835	4835	0
136	20241014	171400	97056290	4835	4835	4835	4835	0
137	20241014	171300	97056290	4835	4835	4835	4835	0
138	20241014	171200	97056290	4835	4835	4835	4835	0
139	20241014	171100	97056290	4835	4835	4835	4835	0
140	20241014	171000	97056290	4835	4835	4835	4835	0
141	20241014	170900	97056290	4835	4835	4835	4835	0
142	20241014	170800	97056290	4835	4835	4835	4835	0
143	20241014	170700	97056290	4835	4835	4835	4835	0
144	20241014	170600	97056290	4835	4835	4835	4835	0
145	20241014	170500	97056290	4835	4835	4835	4835	0
146	20241014	170400	97056290	4835	4835	4835	4835	0
147	20241014	170300	97056290	4835	4835	4835	4835	0
148	20241014	170200	97056290	4835	4835	4835	4835	0
149	20241014	170100	97056290	4835	4835	4835	4835	0
150	20241014	170000	97056290	4835	4835	4835	4835	0
151	20241014	165900	97056290	4835	4835	4835	4835	0
152	20241014	165800	97056290	4835	4835	4835	4835	213
153	20241014	165700	97056290	4835	4835	4835	4835	0
154	20241014	165600	97056290	4835	4835	4835	4835	0
155	20241014	165500	97056290	4835	4835	4835	4835	0
156	20241014	165400	97056290	4835	4835	4835	4835	0
157	20241014	165300	97056290	4835	4835	4835	4835	0
158	20241014	165200	97056290	4835	4835	4835	4835	0
159	20241014	165100	97056290	4835	4835	4835	4835	0
160	20241014	165000	97056290	4835	4835	4835	4835	0
161	20241014	164900	97056290	4835	4835	4835	4835	0
162	20241014	164800	97056290	4835	4835	4835	4835	0
163	20241014	164700	97056290	4835	4835	4835	4835	0
164	20241014	164600	97056290	4835	4835	4835	4835	0
165	20241014	164500	97056290	4835	4835	4835	4835	0
166	20241014	164400	97056290	4835	4835	4835	4835	0
167	20241014	164300	97056290	4835	4835	4835	4835	0
168	20241014	164200	97056290	4835	4835	4835	4835	0
169	20241014	164100	97056290	4835	4835	4835	4835	0
170	20241014	164000	97056290	4835	4835	4835	4835	0
171	20241014	163900	97056290	4835	4835	4835	4835	0
172	20241014	163800	97056290	4835	4835	4835	4835	0
173	20241014	163700	97056290	4835	4835	4835	4835	0
174	20241014	163600	97056290	4835	4835	4835	4835	0
175	20241014	163500	97056290	4835	4835	4835	4835	0
176	20241014	163400	97056290	4835	4835	4835	4835	0
177	20241014	163300	97056290	4835	4835	4835	4835	0
178	20241014	163200	97056290	4835	4835	4835	4835	0
179	20241014	163100	97056290	4835	4835	4835	4835	0
180	20241014	163000	97056290	4835	4835	4835	4835	0
181	20241014	162900	97056290	4835	4835	4835	4835	0
182	20241014	162800	97056290	4835	4835	4835	4835	213
183	20241014	162700	97056290	4835	4835	4835	4835	0
184	20241014	162600	97056290	4835	4835	4835	4835	0
185	20241014	162500	97056290	4835	4835	4835	4835	0
186	20241014	162400	97056290	4835	4835	4835	4835	0
187	20241014	162300	97056290	4835	4835	4835	4835	0
188	20241014	162200	97056290	4835	4835	4835	4835	0
189	20241014	162100	97056290	4835	4835	4835	4835	0
190	20241014	162000	97056290	4835	4835	4835	4835	0
191	20241014	161900	97056290	4835	4835	4835	4835	0
192	20241014	161800	97056290	4835	4835	4835	4835	0
193	20241014	161700	97056290	4835	4835	4835	4835	0
194	20241014	161600	97056290	4835	4835	4835	4835	0
195	20241014	161500	97056290	4835	4835	4835	4835	0
196	20241014	161400	97056290	4835	4835	4835	4835	0
197	20241014	161300	97056290	4835	4835	4835	4835	0
198	20241014	161200	97056290	4835	4835	4835	4835	0
199	20241014	161100	97056290	4835	4835	4835	4835	0
200	20241014	161000	97056290	4835	4835	4835	4835	0
201	20241014	160900	97056290	4835	4835	4835	4835	0
202	20241014	160800	97056290	4835	4835	4835	4835	0
203	20241014	160700	97056290	4835	4835	4835	4835	0
204	20241014	160600	97056290	4835	4835	4835	4835	0
205	20241014	160500	97056290	4835	4835	4835	4835	0
206	20241014	160400	97056290	4835	4835	4835	4835	0
207	20241014	160300	97056290	4835	4835	4835	4835	0
208	20241014	160200	97056290	4835	4835	4835	4835	0
209	20241014	160100	97056290	4835	4835	4835	4835	0
210	20241014	160000	97056290	4835	4835	4835	4835	0
211	20241014	155900	97056290	4835	4835	4835	4835	0
212	20241014	155800	97056290	4835	4835	4835	4835	213
213	20241014	155700	97056290	4835	4835	4835	4835	0
214	20241014	155600	97056290	4835	4835	4835	4835	0
215	20241014	155500	97056290	4835	4835	4835	4835	0
216	20241014	155400	97056290	4835	4835	4835	4835	0
217	20241014	155300	97056290	4835	4835	4835	4835	0
218	20241014	155200	97056290	4835	4835	4835	4835	0
219	20241014	155100	97056290	4835	4835	4835	4835	0
220	20241014	155000	97056290	4835	4835	4835	4835	0
221	20241014	154900	97056290	4835	4835	4835	4835	0
222	20241014	154800	97056290	4835	4835	4835	4835	0
223	20241014	154700	97056290	4835	4835	4835	4835	0
224	20241014	154600	97056290	4835	4835	4835	4835	0
225	20241014	154500	97056290	4835	4835	4835	4835	0
226	20241014	154400	97056290	4835	4835	4835	4835	0
227	20241014	154300	97056290	4835	4835	4835	4835	0
228	20241014	154200	97056290	4835	4835	4835	4835	0
229	20241014	154100	97056290	4835	4835	4835	4835	0
230	20241014	154000	97056290	4835	4835	4835	4835	0
231	20241014	153900	97056290	4835	4835	4835	4835	0
232	20241014	153800	97056290	4835	4835	4835	4835	0
233	20241014	153700	97056290	4835	4835	4835	4835	0
234	20241014	153600	97056290	4835	4835	4835	4835	0
235	20241014	153500	97056290	4835	4835	4835	4835	0
236	20241014	153400	97056290	4835	4835	4835	4835	0
237	20241014	153300	97056290	4835	4835	4835	4835	0
238	20241014	153200	97056290	4835	4835	4835	4835	0
239	20241014	153100	97056290	4835	4835	4835	4835	0
240	20241014	153000	97056290	4835	4835	4835	4835	213
241	20241014	152900	96026435	4840	4840	4840	4840	0
242	20241014	152800	96026435	4840	4840	4840	4840	0
243	20241014	152700	96026435	4840	4840	4840	4840	0
244	20241014	152600	96026435	4840	4840	4840	4840	0
245	20241014	152500	96026435	4840	4840	4840	4840	0
246	20241014	152400	96026435	4840	4840	4840	4840	0
247	20241014	152300	96026435	4840	4840	4840	4840	0
248	20241014	152200	96026435	4840	4840	4840	4840	0
249	20241014	152100	96026435	4840	4840	4840	4840	0
250	20241014	152000	96026435	4840	4840	4840	4840	0
251	20241014	151900	96026435	4840	4835	4840	4835	20
252	20241014	151800	95929645	4840	4840	4840	4840	10
253	20241014	151700	95881245	4840	4840	4840	4840	1
254	20241014	151600	95876405	4825	4825	4825	4825	608
255	20241014	151500	92942805	4825	4835	4835	4825	86
256	20241014	151400	92527495	4835	4835	4835	4835	0
257	20241014	151300	92527495	4835	4835	4835	4835	0
258	20241014	151200	92527495	4835	4835	4835	4835	20
259	20241014	151100	92430795	4835	4835	4835	4835	0
260	20241014	151000	92430795	4835	4835	4835	4835	0
261	20241014	150900	92430795	4835	4835	4835	4835	0
262	20241014	150800	92430795	4835	4835	4835	4835	0
263	20241014	150700	92430795	4835	4835	4835	4835	10
264	20241014	150600	92382445	4835	4830	4835	4830	73
265	20241014	150500	92029725	4835	4835	4835	4835	0
266	20241014	150400	92029725	4835	4835	4835	4835	0
267	20241014	150300	92029725	4835	4835	4835	4835	0
268	20241014	150200	92029725	4835	4835	4835	4835	1
269	20241014	150100	92024890	4835	4835	4835	4835	0
270	20241014	150000	92024890	4835	4835	4835	4835	0
271	20241014	145900	92024890	4835	4835	4835	4835	0
272	20241014	145800	92024890	4835	4835	4835	4835	2
273	20241014	145700	92015220	4825	4825	4825	4825	0
274	20241014	145600	92015220	4825	4825	4825	4825	0
275	20241014	145500	92015220	4825	4825	4825	4825	0
276	20241014	145400	92015220	4825	4825	4825	4825	0
277	20241014	145300	92015220	4825	4825	4825	4825	0
278	20241014	145200	92015220	4825	4825	4825	4825	125
279	20241014	145100	91412095	4830	4830	4830	4830	0
280	20241014	145000	91412095	4830	4830	4830	4830	0
281	20241014	144900	91412095	4830	4830	4830	4830	0
282	20241014	144800	91412095	4830	4830	4830	4830	0
283	20241014	144700	91412095	4830	4830	4830	4830	23
284	20241014	144600	91301005	4840	4840	4840	4840	0
285	20241014	144500	91301005	4840	4840	4840	4840	0
286	20241014	144400	91301005	4840	4840	4840	4840	0
287	20241014	144300	91301005	4840	4840	4840	4840	0
288	20241014	144200	91301005	4840	4840	4840	4840	0
289	20241014	144100	91301005	4840	4840	4840	4840	5
290	20241014	144000	91276805	4840	4840	4840	4840	0
291	20241014	143900	91276805	4840	4840	4840	4840	0
292	20241014	143800	91276805	4840	4840	4840	4840	0
293	20241014	143700	91276805	4840	4840	4840	4840	0
294	20241014	143600	91276805	4840	4840	4840	4840	0
295	20241014	143500	91276805	4840	4840	4840	4840	0
296	20241014	143400	91276805	4840	4840	4840	4840	0
297	20241014	143300	91276805	4840	4840	4840	4840	0
298	20241014	143200	91276805	4840	4840	4840	4840	0
299	20241014	143100	91276805	4840	4840	4840	4840	0
300	20241014	143000	91276805	4840	4840	4840	4840	0
301	20241014	142900	91276805	4840	4840	4840	4840	0
302	20241014	142800	91276805	4840	4840	4840	4840	0
303	20241014	142700	91276805	4840	4840	4840	4840	20
304	20241014	142600	91180005	4845	4845	4845	4845	0
305	20241014	142500	91180005	4845	4845	4845	4845	0
306	20241014	142400	91180005	4845	4845	4845	4845	0
307	20241014	142300	91180005	4845	4845	4845	4845	0
308	20241014	142200	91180005	4845	4845	4845	4845	0
309	20241014	142100	91180005	4845	4845	4845	4845	0
310	20241014	142000	91180005	4845	4845	4845	4845	0
311	20241014	141900	91180005	4845	4845	4845	4845	1
312	20241014	141800	91175160	4845	4845	4845	4845	0
313	20241014	141700	91175160	4845	4830	4845	4830	213
314	20241014	141600	90145240	4830	4830	4830	4830	50
315	20241014	141500	89903740	4830	4830	4830	4830	0
316	20241014	141400	89903740	4830	4830	4830	4830	0
317	20241014	141300	89903740	4830	4830	4830	4830	0
318	20241014	141200	89903740	4830	4830	4830	4830	1
319	20241014	141100	89898910	4830	4830	4830	4830	1
320	20241014	141000	89894080	4830	4830	4830	4830	0
321	20241014	140900	89894080	4830	4830	4830	4830	200
322	20241014	140800	88928080	4830	4830	4830	4830	1
323	20241014	140700	88923250	4820	4820	4820	4820	0
324	20241014	140600	88923250	4820	4820	4820	4820	0
325	20241014	140500	88923250	4820	4820	4820	4820	0
326	20241014	140400	88923250	4820	4820	4820	4820	48
327	20241014	140300	88691890	4820	4820	4820	4820	50
328	20241014	140200	88450890	4820	4820	4820	4820	0
329	20241014	140100	88450890	4820	4820	4820	4820	0
330	20241014	140000	88450890	4820	4820	4820	4820	5
331	20241014	135900	88426790	4815	4815	4815	4815	0
332	20241014	135800	88426790	4815	4815	4815	4815	0
333	20241014	135700	88426790	4815	4815	4815	4815	0
334	20241014	135600	88426790	4815	4815	4815	4815	0
335	20241014	135500	88426790	4815	4815	4815	4815	0
336	20241014	135400	88426790	4815	4815	4815	4815	0
337	20241014	135300	88426790	4815	4815	4815	4815	0
338	20241014	135200	88426790	4815	4815	4815	4815	99
339	20241014	135100	87950105	4815	4815	4815	4815	100
340	20241014	135000	87468605	4815	4815	4815	4815	100
341	20241014	134900	86987105	4815	4815	4815	4815	100
342	20241014	134800	86505605	4815	4815	4815	4815	75
343	20241014	134700	86144480	4815	4815	4815	4815	0
344	20241014	134600	86144480	4815	4815	4815	4815	360
345	20241014	134500	84411080	4820	4820	4820	4820	0
346	20241014	134400	84411080	4820	4820	4820	4820	0
347	20241014	134300	84411080	4820	4820	4820	4820	0
348	20241014	134200	84411080	4820	4820	4820	4820	2
349	20241014	134100	84401440	4820	4820	4820	4820	0
350	20241014	134000	84401440	4820	4820	4820	4820	0
351	20241014	133900	84401440	4820	4820	4820	4820	0
352	20241014	133800	84401440	4820	4820	4820	4820	0
353	20241014	133700	84401440	4820	4820	4820	4820	0
354	20241014	133600	84401440	4820	4820	4820	4820	0
355	20241014	133500	84401440	4820	4820	4820	4820	0
356	20241014	133400	84401440	4820	4820	4820	4820	0
357	20241014	133300	84401440	4820	4820	4820	4820	0
358	20241014	133200	84401440	4820	4820	4820	4820	0
359	20241014	133100	84401440	4820	4820	4820	4820	10
360	20241014	133000	84353240	4820	4820	4820	4820	0
361	20241014	132900	84353240	4820	4820	4820	4820	28
362	20241014	132800	84218280	4815	4815	4815	4815	0
363	20241014	132700	84218280	4815	4815	4815	4815	0
364	20241014	132600	84218280	4815	4815	4815	4815	0
365	20241014	132500	84218280	4815	4815	4815	4815	0
366	20241014	132400	84218280	4815	4815	4815	4815	0
367	20241014	132300	84218280	4815	4815	4815	4815	0
368	20241014	132200	84218280	4815	4815	4815	4815	0
369	20241014	132100	84218280	4815	4815	4815	4815	0
370	20241014	132000	84218280	4815	4815	4815	4815	1
371	20241014	131900	84213465	4815	4815	4815	4815	0
372	20241014	131800	84213465	4815	4815	4815	4815	0
373	20241014	131700	84213465	4815	4815	4815	4815	0
374	20241014	131600	84213465	4815	4815	4815	4815	0
375	20241014	131500	84213465	4815	4815	4815	4815	0
376	20241014	131400	84213465	4815	4815	4815	4815	0
377	20241014	131300	84213465	4815	4815	4815	4815	0
378	20241014	131200	84213465	4815	4815	4815	4815	0
379	20241014	131100	84213465	4815	4815	4815	4815	0
380	20241014	131000	84213465	4815	4815	4815	4815	64
381	20241014	130900	83905305	4815	4815	4815	4815	0
382	20241014	130800	83905305	4815	4815	4815	4815	0
383	20241014	130700	83905305	4815	4815	4815	4815	0
384	20241014	130600	83905305	4815	4815	4815	4815	0
385	20241014	130500	83905305	4815	4815	4815	4815	5
386	20241014	130400	83881230	4815	4815	4815	4815	3
387	20241014	130300	83866785	4815	4815	4815	4815	0
388	20241014	130200	83866785	4815	4815	4815	4815	0
389	20241014	130100	83866785	4815	4815	4815	4815	0
390	20241014	130000	83866785	4815	4815	4815	4815	1
391	20241014	125900	83861970	4815	4815	4815	4815	3
392	20241014	125800	83847525	4815	4815	4815	4815	0
393	20241014	125700	83847525	4815	4815	4815	4815	0
394	20241014	125600	83847525	4815	4815	4815	4815	1
395	20241014	125500	83842710	4815	4815	4815	4815	156
396	20241014	125400	83091570	4815	4815	4815	4815	0
397	20241014	125300	83091570	4815	4815	4815	4815	0
398	20241014	125200	83091570	4815	4815	4815	4815	0
399	20241014	125100	83091570	4815	4815	4815	4815	0
400	20241014	125000	83091570	4815	4815	4815	4815	0
401	20241014	124900	83091570	4815	4815	4815	4815	0
402	20241014	124800	83091570	4815	4815	4815	4815	0
403	20241014	124700	83091570	4815	4815	4815	4815	0
404	20241014	124600	83091570	4815	4815	4815	4815	0
405	20241014	124500	83091570	4815	4815	4815	4815	0
406	20241014	124400	83091570	4815	4815	4815	4815	0
407	20241014	124300	83091570	4815	4815	4815	4815	0
408	20241014	124200	83091570	4815	4815	4815	4815	0
409	20241014	124100	83091570	4815	4815	4815	4815	0
410	20241014	124000	83091570	4815	4815	4815	4815	1
411	20241014	123900	83086755	4810	4810	4810	4810	0
412	20241014	123800	83086755	4810	4810	4810	4810	25
413	20241014	123700	82966505	4815	4815	4815	4815	0
414	20241014	123600	82966505	4815	4815	4815	4815	0
415	20241014	123500	82966505	4815	4815	4815	4815	0
416	20241014	123400	82966505	4815	4815	4815	4815	0
417	20241014	123300	82966505	4815	4815	4815	4815	0
418	20241014	123200	82966505	4815	4815	4815	4815	0
419	20241014	123100	82966505	4815	4815	4815	4815	0
420	20241014	123000	82966505	4815	4815	4815	4815	0
421	20241014	122900	82966505	4815	4815	4815	4815	0
422	20241014	122800	82966505	4815	4815	4815	4815	0
423	20241014	122700	82966505	4815	4815	4815	4815	0
424	20241014	122600	82966505	4815	4815	4815	4815	0
425	20241014	122500	82966505	4815	4815	4815	4815	2
426	20241014	122400	82956875	4815	4815	4815	4815	100
427	20241014	122300	82475375	4815	4810	4815	4810	6
428	20241014	122200	82446510	4810	4810	4810	4810	0
429	20241014	122100	82446510	4810	4810	4810	4810	0
430	20241014	122000	82446510	4810	4810	4810	4810	0
431	20241014	121900	82446510	4810	4810	4810	4810	0
432	20241014	121800	82446510	4810	4810	4810	4810	0
433	20241014	121700	82446510	4810	4810	4810	4810	0
434	20241014	121600	82446510	4810	4810	4810	4810	0
435	20241014	121500	82446510	4810	4810	4810	4810	145
436	20241014	121400	81749060	4805	4805	4805	4805	0
437	20241014	121300	81749060	4805	4805	4805	4805	0
438	20241014	121200	81749060	4805	4805	4805	4805	0
439	20241014	121100	81749060	4805	4805	4805	4805	3
440	20241014	121000	81734645	4805	4805	4805	4805	0
441	20241014	120900	81734645	4805	4805	4805	4805	0
442	20241014	120800	81734645	4805	4805	4805	4805	1
443	20241014	120700	81729840	4805	4805	4805	4805	0
444	20241014	120600	81729840	4805	4805	4805	4805	0
445	20241014	120500	81729840	4805	4805	4805	4805	0
446	20241014	120400	81729840	4805	4805	4805	4805	2
447	20241014	120300	81720230	4805	4805	4805	4805	31
448	20241014	120200	81571275	4805	4805	4805	4805	0
449	20241014	120100	81571275	4805	4805	4805	4805	1
450	20241014	120000	81566470	4795	4795	4795	4795	0
451	20241014	115900	81566470	4795	4795	4795	4795	0
452	20241014	115800	81566470	4795	4795	4795	4795	0
453	20241014	115700	81566470	4795	4795	4795	4795	0
454	20241014	115600	81566470	4795	4795	4795	4795	0
455	20241014	115500	81566470	4795	4795	4795	4795	1
456	20241014	115400	81561675	4805	4805	4805	4805	0
457	20241014	115300	81561675	4805	4805	4805	4805	0
458	20241014	115200	81561675	4805	4805	4805	4805	0
459	20241014	115100	81561675	4805	4805	4805	4805	0
460	20241014	115000	81561675	4805	4805	4805	4805	0
461	20241014	114900	81561675	4805	4795	4805	4795	151
462	20241014	114800	80837620	4795	4795	4795	4795	1
463	20241014	114700	80832825	4795	4795	4795	4795	12
464	20241014	114600	80775285	4810	4810	4810	4810	0
465	20241014	114500	80775285	4810	4810	4810	4810	0
466	20241014	114400	80775285	4810	4810	4810	4810	10
467	20241014	114300	80727185	4810	4810	4810	4810	0
468	20241014	114200	80727185	4810	4810	4810	4810	0
469	20241014	114100	80727185	4810	4810	4810	4810	0
470	20241014	114000	80727185	4810	4810	4810	4810	0
471	20241014	113900	80727185	4810	4810	4810	4810	0
472	20241014	113800	80727185	4810	4810	4810	4810	0
473	20241014	113700	80727185	4810	4810	4810	4810	0
474	20241014	113600	80727185	4810	4810	4810	4810	0
475	20241014	113500	80727185	4810	4810	4810	4810	0
476	20241014	113400	80727185	4810	4810	4810	4810	0
477	20241014	113300	80727185	4810	4810	4810	4810	0
478	20241014	113200	80727185	4810	4810	4810	4810	1
479	20241014	113100	80722375	4800	4800	4800	4800	231
480	20241014	113000	79613575	4800	4800	4800	4800	0
481	20241014	112900	79613575	4800	4800	4800	4800	24
482	20241014	112800	79498375	4795	4795	4795	4795	0
483	20241014	112700	79498375	4795	4795	4795	4795	0
484	20241014	112600	79498375	4795	4795	4795	4795	0
485	20241014	112500	79498375	4795	4795	4795	4795	156
486	20241014	112400	78750355	4795	4795	4795	4795	0
487	20241014	112300	78750355	4795	4795	4795	4795	0
488	20241014	112200	78750355	4795	4795	4795	4795	0
489	20241014	112100	78750355	4795	4795	4795	4795	0
490	20241014	112000	78750355	4795	4795	4795	4795	1
491	20241014	111900	78745560	4790	4790	4790	4790	0
492	20241014	111800	78745560	4790	4790	4790	4790	0
493	20241014	111700	78745560	4790	4790	4790	4790	0
494	20241014	111600	78745560	4790	4790	4790	4790	0
495	20241014	111500	78745560	4790	4790	4790	4790	0
496	20241014	111400	78745560	4790	4790	4790	4790	0
497	20241014	111300	78745560	4790	4790	4790	4790	0
498	20241014	111200	78745560	4790	4790	4790	4790	0
499	20241014	111100	78745560	4790	4790	4790	4790	156
500	20241014	111000	77998320	4790	4790	4790	4790	0
501	20241014	110900	77998320	4790	4790	4790	4790	0
502	20241014	110800	77998320	4790	4790	4790	4790	0
503	20241014	110700	77998320	4790	4790	4790	4790	0
504	20241014	110600	77998320	4790	4790	4790	4790	1
505	20241014	110500	77993530	4795	4795	4795	4795	119
506	20241014	110400	77422925	4800	4800	4800	4800	0
507	20241014	110300	77422925	4800	4800	4800	4800	0
508	20241014	110200	77422925	4800	4800	4800	4800	0
509	20241014	110100	77422925	4800	4800	4800	4800	0
510	20241014	110000	77422925	4800	4800	4800	4800	0
511	20241014	105900	77422925	4800	4800	4800	4800	0
512	20241014	105800	77422925	4800	4800	4800	4800	0
513	20241014	105700	77422925	4800	4800	4800	4800	0
514	20241014	105600	77422925	4800	4800	4800	4800	1
515	20241014	105500	77418125	4795	4795	4795	4795	40
516	20241014	105400	77226325	4800	4800	4800	4800	0
517	20241014	105300	77226325	4800	4800	4800	4800	0
518	20241014	105200	77226325	4800	4800	4800	4800	0
519	20241014	105100	77226325	4800	4800	4800	4800	0
520	20241014	105000	77226325	4800	4800	4800	4800	5
521	20241014	104900	77202325	4800	4800	4800	4800	142
522	20241014	104800	76520725	4810	4810	4810	4810	10
523	20241014	104700	76472625	4810	4810	4810	4810	0
524	20241014	104600	76472625	4810	4810	4810	4810	0
525	20241014	104500	76472625	4810	4810	4810	4810	0
526	20241014	104400	76472625	4810	4810	4810	4810	0
527	20241014	104300	76472625	4810	4810	4810	4810	10
528	20241014	104200	76424525	4810	4810	4810	4810	0
529	20241014	104100	76424525	4810	4810	4810	4810	10
530	20241014	104000	76376425	4810	4810	4810	4810	0
531	20241014	103900	76376425	4810	4810	4810	4810	0
532	20241014	103800	76376425	4810	4810	4810	4810	0
533	20241014	103700	76376425	4810	4810	4810	4810	1
534	20241014	103600	76371615	4800	4800	4800	4800	0
535	20241014	103500	76371615	4800	4800	4800	4800	0
536	20241014	103400	76371615	4800	4800	4800	4800	0
537	20241014	103300	76371615	4800	4800	4800	4800	0
538	20241014	103200	76371615	4800	4800	4800	4800	0
539	20241014	103100	76371615	4800	4800	4800	4800	0
540	20241014	103000	76371615	4800	4810	4810	4800	282
541	20241014	102900	75017935	4815	4815	4815	4815	1
542	20241014	102800	75013120	4810	4810	4810	4810	0
543	20241014	102700	75013120	4810	4810	4810	4810	0
544	20241014	102600	75013120	4810	4810	4810	4810	0
545	20241014	102500	75013120	4810	4810	4810	4810	0
546	20241014	102400	75013120	4810	4810	4810	4810	540
547	20241014	102300	72415720	4815	4815	4815	4815	737
548	20241014	102200	68867065	4825	4825	4825	4825	0
549	20241014	102100	68867065	4825	4825	4825	4825	0
550	20241014	102000	68867065	4825	4825	4825	4825	0
551	20241014	101900	68867065	4825	4825	4825	4825	0
552	20241014	101800	68867065	4825	4825	4825	4825	0
553	20241014	101700	68867065	4825	4825	4825	4825	0
554	20241014	101600	68867065	4825	4825	4825	4825	0
555	20241014	101500	68867065	4825	4825	4825	4825	0
556	20241014	101400	68867065	4825	4825	4825	4825	0
557	20241014	101300	68867065	4825	4825	4825	4825	0
558	20241014	101200	68867065	4825	4825	4825	4825	28
559	20241014	101100	68731965	4815	4820	4820	4815	93
560	20241014	101000	68283710	4820	4820	4820	4820	9
561	20241014	100900	68240330	4825	4825	4825	4825	0
562	20241014	100800	68240330	4825	4825	4825	4825	0
563	20241014	100700	68240330	4825	4825	4825	4825	0
564	20241014	100600	68240330	4825	4825	4825	4825	1
565	20241014	100500	68235505	4825	4825	4825	4825	0
566	20241014	100400	68235505	4825	4825	4825	4825	0
567	20241014	100300	68235505	4825	4825	4825	4825	0
568	20241014	100200	68235505	4825	4825	4825	4825	0
569	20241014	100100	68235505	4825	4825	4825	4825	1
570	20241014	100000	68230680	4820	4820	4820	4820	0
571	20241014	095900	68230680	4820	4820	4820	4820	0
572	20241014	095800	68230680	4820	4820	4820	4820	0
573	20241014	095700	68230680	4820	4820	4820	4820	6
574	20241014	095600	68201760	4820	4820	4820	4820	2
575	20241014	095500	68192120	4820	4820	4820	4820	7
576	20241014	095400	68158380	4820	4820	4820	4820	1
577	20241014	095300	68153560	4820	4820	4820	4820	0
578	20241014	095200	68153560	4820	4820	4820	4820	0
579	20241014	095100	68153560	4820	4820	4820	4820	0
580	20241014	095000	68153560	4820	4820	4820	4820	3
581	20241014	094900	68139100	4810	4810	4810	4810	6
582	20241014	094800	68110240	4820	4820	4820	4820	0
583	20241014	094700	68110240	4820	4820	4820	4820	3
584	20241014	094600	68095780	4820	4820	4820	4820	4
585	20241014	094500	68076500	4820	4820	4820	4820	1
586	20241014	094400	68071680	4820	4820	4820	4820	5
587	20241014	094300	68047580	4820	4820	4820	4820	0
588	20241014	094200	68047580	4820	4820	4820	4820	437
589	20241014	094100	65941240	4805	4805	4805	4805	475
590	20241014	094000	63658865	4810	4810	4810	4810	85
591	20241014	093900	63250015	4815	4815	4815	4815	310
592	20241014	093800	61757365	4825	4825	4825	4825	0
593	20241014	093700	61757365	4825	4825	4825	4825	200
594	20241014	093600	60792365	4810	4810	4810	4810	300
595	20241014	093500	59349365	4820	4810	4820	4810	150
596	20241014	093400	58627715	4815	4815	4815	4815	3
597	20241014	093300	58613270	4825	4825	4825	4825	10
598	20241014	093200	58565020	4825	4825	4825	4825	1
599	20241014	093100	58560195	4815	4815	4815	4815	0
600	20241014	093000	58560195	4815	4820	4820	4815	212
601	20241014	092900	57539365	4825	4825	4825	4825	4
602	20241014	092800	57520065	4835	4835	4835	4835	0
603	20241014	092700	57520065	4835	4835	4835	4835	0
604	20241014	092600	57520065	4835	4835	4835	4835	0
605	20241014	092500	57520065	4835	4835	4835	4835	0
606	20241014	092400	57520065	4835	4835	4835	4835	1
607	20241014	092300	57515230	4835	4835	4835	4835	0
608	20241014	092200	57515230	4835	4835	4835	4835	1
609	20241014	092100	57510395	4835	4835	4835	4835	0
610	20241014	092000	57510395	4835	4835	4835	4835	0
611	20241014	091900	57510395	4835	4835	4835	4835	0
612	20241014	091800	57510395	4835	4835	4835	4835	0
613	20241014	091700	57510395	4835	4835	4835	4835	1
614	20241014	091600	57505560	4845	4845	4845	4845	0
615	20241014	091500	57505560	4845	4845	4845	4845	0
616	20241014	091400	57505560	4845	4820	4845	4810	474
617	20241014	091300	55221690	4890	4890	4890	4890	0
618	20241014	091200	55221690	4890	4800	4890	4800	1000
619	20241014	091100	50365340	4800	4800	4800	4800	86
620	20241014	091000	49952540	4795	4805	4805	4795	472
621	20241014	090900	47688800	4820	4820	4820	4820	501
622	20241014	090800	45273980	4820	4820	4820	4820	0
623	20241014	090700	45273980	4820	4820	4820	4820	36
624	20241014	090600	45100460	4820	4805	4820	4780	401
625	20241014	090500	43177970	4835	4810	4835	4800	901
626	20241014	090400	38847445	4810	4825	4825	4810	40
627	20241014	090300	38654595	4820	4815	4820	4815	6103
628	20241014	090200	9268500	4805	4810	4810	4805	90
629	20241014	090100	8835700	4810	4810	4810	4810	21
630	20241014	090000	8734690	4805	4810	4810	4805	1816