KissMeData/090470/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200300	96164620	5420	5420	5420	5420	215
3	20241015	200200	96164620	5420	5420	5420	5420	0
4	20241015	200100	96164620	5420	5420	5420	5420	0
5	20241015	200000	96164620	5420	5420	5420	5420	0
6	20241015	195900	96164620	5420	5420	5420	5420	0
7	20241015	195800	96164620	5420	5420	5420	5420	0
8	20241015	195700	96164620	5420	5420	5420	5420	0
9	20241015	195600	96164620	5420	5420	5420	5420	0
10	20241015	195500	96164620	5420	5420	5420	5420	0
11	20241015	195400	96164620	5420	5420	5420	5420	0
12	20241015	195300	96164620	5420	5420	5420	5420	0
13	20241015	195200	96164620	5420	5420	5420	5420	0
14	20241015	195100	96164620	5420	5420	5420	5420	0
15	20241015	195000	96164620	5420	5420	5420	5420	0
16	20241015	194900	96164620	5420	5420	5420	5420	0
17	20241015	194800	96164620	5420	5420	5420	5420	0
18	20241015	194700	96164620	5420	5420	5420	5420	0
19	20241015	194600	96164620	5420	5420	5420	5420	0
20	20241015	194500	96164620	5420	5420	5420	5420	0
21	20241015	194400	96164620	5420	5420	5420	5420	0
22	20241015	194300	96164620	5420	5420	5420	5420	0
23	20241015	194200	96164620	5420	5420	5420	5420	0
24	20241015	194100	96164620	5420	5420	5420	5420	0
25	20241015	194000	96164620	5420	5420	5420	5420	0
26	20241015	193900	96164620	5420	5420	5420	5420	0
27	20241015	193800	96164620	5420	5420	5420	5420	0
28	20241015	193700	96164620	5420	5420	5420	5420	0
29	20241015	193600	96164620	5420	5420	5420	5420	0
30	20241015	193500	96164620	5420	5420	5420	5420	0
31	20241015	193400	96164620	5420	5420	5420	5420	0
32	20241015	193300	96164620	5420	5420	5420	5420	215
33	20241015	193200	96164620	5420	5420	5420	5420	0
34	20241015	193100	96164620	5420	5420	5420	5420	0
35	20241015	193000	96164620	5420	5420	5420	5420	0
36	20241015	192900	96164620	5420	5420	5420	5420	0
37	20241015	192800	96164620	5420	5420	5420	5420	0
38	20241015	192700	96164620	5420	5420	5420	5420	0
39	20241015	192600	96164620	5420	5420	5420	5420	0
40	20241015	192500	96164620	5420	5420	5420	5420	0
41	20241015	192400	96164620	5420	5420	5420	5420	0
42	20241015	192300	96164620	5420	5420	5420	5420	0
43	20241015	192200	96164620	5420	5420	5420	5420	0
44	20241015	192100	96164620	5420	5420	5420	5420	0
45	20241015	192000	96164620	5420	5420	5420	5420	0
46	20241015	191900	96164620	5420	5420	5420	5420	0
47	20241015	191800	96164620	5420	5420	5420	5420	0
48	20241015	191700	96164620	5420	5420	5420	5420	0
49	20241015	191600	96164620	5420	5420	5420	5420	0
50	20241015	191500	96164620	5420	5420	5420	5420	0
51	20241015	191400	96164620	5420	5420	5420	5420	0
52	20241015	191300	96164620	5420	5420	5420	5420	0
53	20241015	191200	96164620	5420	5420	5420	5420	0
54	20241015	191100	96164620	5420	5420	5420	5420	0
55	20241015	191000	96164620	5420	5420	5420	5420	0
56	20241015	190900	96164620	5420	5420	5420	5420	0
57	20241015	190800	96164620	5420	5420	5420	5420	0
58	20241015	190700	96164620	5420	5420	5420	5420	0
59	20241015	190600	96164620	5420	5420	5420	5420	0
60	20241015	190500	96164620	5420	5420	5420	5420	0
61	20241015	190400	96164620	5420	5420	5420	5420	0
62	20241015	190300	96164620	5420	5420	5420	5420	215
63	20241015	190200	96164620	5420	5420	5420	5420	0
64	20241015	190100	96164620	5420	5420	5420	5420	0
65	20241015	190000	96164620	5420	5420	5420	5420	0
66	20241015	185900	96164620	5420	5420	5420	5420	0
67	20241015	185800	96164620	5420	5420	5420	5420	0
68	20241015	185700	96164620	5420	5420	5420	5420	0
69	20241015	185600	96164620	5420	5420	5420	5420	0
70	20241015	185500	96164620	5420	5420	5420	5420	0
71	20241015	185400	96164620	5420	5420	5420	5420	0
72	20241015	185300	96164620	5420	5420	5420	5420	0
73	20241015	185200	96164620	5420	5420	5420	5420	0
74	20241015	185100	96164620	5420	5420	5420	5420	0
75	20241015	185000	96164620	5420	5420	5420	5420	0
76	20241015	184900	96164620	5420	5420	5420	5420	0
77	20241015	184800	96164620	5420	5420	5420	5420	0
78	20241015	184700	96164620	5420	5420	5420	5420	0
79	20241015	184600	96164620	5420	5420	5420	5420	0
80	20241015	184500	96164620	5420	5420	5420	5420	0
81	20241015	184400	96164620	5420	5420	5420	5420	0
82	20241015	184300	96164620	5420	5420	5420	5420	0
83	20241015	184200	96164620	5420	5420	5420	5420	0
84	20241015	184100	96164620	5420	5420	5420	5420	0
85	20241015	184000	96164620	5420	5420	5420	5420	0
86	20241015	183900	96164620	5420	5420	5420	5420	0
87	20241015	183800	96164620	5420	5420	5420	5420	0
88	20241015	183700	96164620	5420	5420	5420	5420	0
89	20241015	183600	96164620	5420	5420	5420	5420	0
90	20241015	183500	96164620	5420	5420	5420	5420	0
91	20241015	183400	96164620	5420	5420	5420	5420	0
92	20241015	183300	96164620	5420	5420	5420	5420	215
93	20241015	183200	96164620	5420	5420	5420	5420	0
94	20241015	183100	96164620	5420	5420	5420	5420	0
95	20241015	183000	96164620	5420	5420	5420	5420	0
96	20241015	182900	96164620	5420	5420	5420	5420	0
97	20241015	182800	96164620	5420	5420	5420	5420	0
98	20241015	182700	96164620	5420	5420	5420	5420	0
99	20241015	182600	96164620	5420	5420	5420	5420	0
100	20241015	182500	96164620	5420	5420	5420	5420	0
101	20241015	182400	96164620	5420	5420	5420	5420	0
102	20241015	182300	96164620	5420	5420	5420	5420	0
103	20241015	182200	96164620	5420	5420	5420	5420	0
104	20241015	182100	96164620	5420	5420	5420	5420	0
105	20241015	182000	96164620	5420	5420	5420	5420	0
106	20241015	181900	96164620	5420	5420	5420	5420	0
107	20241015	181800	96164620	5420	5420	5420	5420	0
108	20241015	181700	96164620	5420	5420	5420	5420	0
109	20241015	181600	96164620	5420	5420	5420	5420	0
110	20241015	181500	96164620	5420	5420	5420	5420	0
111	20241015	181400	96164620	5420	5420	5420	5420	0
112	20241015	181300	96164620	5420	5420	5420	5420	0
113	20241015	181200	96164620	5420	5420	5420	5420	0
114	20241015	181100	96164620	5420	5420	5420	5420	0
115	20241015	181000	96164620	5420	5420	5420	5420	0
116	20241015	180900	96164620	5420	5420	5420	5420	0
117	20241015	180800	96164620	5420	5420	5420	5420	0
118	20241015	180700	96164620	5420	5420	5420	5420	0
119	20241015	180600	96164620	5420	5420	5420	5420	0
120	20241015	180500	96164620	5420	5420	5420	5420	0
121	20241015	180400	96164620	5420	5420	5420	5420	0
122	20241015	180300	96164620	5420	5420	5420	5420	215
123	20241015	180200	96164620	5420	5420	5420	5420	0
124	20241015	180100	96164620	5420	5420	5420	5420	0
125	20241015	180000	96164620	5420	5420	5420	5420	0
126	20241015	175900	96164620	5420	5420	5420	5420	0
127	20241015	175800	96164620	5420	5420	5420	5420	0
128	20241015	175700	96164620	5420	5420	5420	5420	0
129	20241015	175600	96164620	5420	5420	5420	5420	0
130	20241015	175500	96164620	5420	5420	5420	5420	0
131	20241015	175400	96164620	5420	5420	5420	5420	0
132	20241015	175300	96164620	5420	5420	5420	5420	0
133	20241015	175200	96164620	5420	5420	5420	5420	0
134	20241015	175100	96164620	5420	5420	5420	5420	0
135	20241015	175000	96164620	5420	5420	5420	5420	0
136	20241015	174900	96164620	5420	5420	5420	5420	0
137	20241015	174800	96164620	5420	5420	5420	5420	0
138	20241015	174700	96164620	5420	5420	5420	5420	0
139	20241015	174600	96164620	5420	5420	5420	5420	0
140	20241015	174500	96164620	5420	5420	5420	5420	0
141	20241015	174400	96164620	5420	5420	5420	5420	0
142	20241015	174300	96164620	5420	5420	5420	5420	0
143	20241015	174200	96164620	5420	5420	5420	5420	0
144	20241015	174100	96164620	5420	5420	5420	5420	0
145	20241015	174000	96164620	5420	5420	5420	5420	0
146	20241015	173900	96164620	5420	5420	5420	5420	0
147	20241015	173800	96164620	5420	5420	5420	5420	0
148	20241015	173700	96164620	5420	5420	5420	5420	0
149	20241015	173600	96164620	5420	5420	5420	5420	0
150	20241015	173500	96164620	5420	5420	5420	5420	0
151	20241015	173400	96164620	5420	5420	5420	5420	0
152	20241015	173300	96164620	5420	5420	5420	5420	215
153	20241015	173200	96164620	5420	5420	5420	5420	0
154	20241015	173100	96164620	5420	5420	5420	5420	0
155	20241015	173000	96164620	5420	5420	5420	5420	0
156	20241015	172900	96164620	5420	5420	5420	5420	0
157	20241015	172800	96164620	5420	5420	5420	5420	0
158	20241015	172700	96164620	5420	5420	5420	5420	0
159	20241015	172600	96164620	5420	5420	5420	5420	0
160	20241015	172500	96164620	5420	5420	5420	5420	0
161	20241015	172400	96164620	5420	5420	5420	5420	0
162	20241015	172300	96164620	5420	5420	5420	5420	0
163	20241015	172200	96164620	5420	5420	5420	5420	0
164	20241015	172100	96164620	5420	5420	5420	5420	0
165	20241015	172000	96164620	5420	5420	5420	5420	0
166	20241015	171900	96164620	5420	5420	5420	5420	0
167	20241015	171800	96164620	5420	5420	5420	5420	0
168	20241015	171700	96164620	5420	5420	5420	5420	0
169	20241015	171600	96164620	5420	5420	5420	5420	0
170	20241015	171500	96164620	5420	5420	5420	5420	0
171	20241015	171400	96164620	5420	5420	5420	5420	0
172	20241015	171300	96164620	5420	5420	5420	5420	0
173	20241015	171200	96164620	5420	5420	5420	5420	0
174	20241015	171100	96164620	5420	5420	5420	5420	0
175	20241015	171000	96164620	5420	5420	5420	5420	0
176	20241015	170900	96164620	5420	5420	5420	5420	0
177	20241015	170800	96164620	5420	5420	5420	5420	0
178	20241015	170700	96164620	5420	5420	5420	5420	0
179	20241015	170600	96164620	5420	5420	5420	5420	0
180	20241015	170500	96164620	5420	5420	5420	5420	0
181	20241015	170400	96164620	5420	5420	5420	5420	0
182	20241015	170300	96164620	5420	5420	5420	5420	215
183	20241015	170200	96164620	5420	5420	5420	5420	0
184	20241015	170100	96164620	5420	5420	5420	5420	0
185	20241015	170000	96164620	5420	5420	5420	5420	0
186	20241015	165900	96164620	5420	5420	5420	5420	0
187	20241015	165800	96164620	5420	5420	5420	5420	0
188	20241015	165700	96164620	5420	5420	5420	5420	0
189	20241015	165600	96164620	5420	5420	5420	5420	0
190	20241015	165500	96164620	5420	5420	5420	5420	0
191	20241015	165400	96164620	5420	5420	5420	5420	0
192	20241015	165300	96164620	5420	5420	5420	5420	0
193	20241015	165200	96164620	5420	5420	5420	5420	0
194	20241015	165100	96164620	5420	5420	5420	5420	0
195	20241015	165000	96164620	5420	5420	5420	5420	0
196	20241015	164900	96164620	5420	5420	5420	5420	0
197	20241015	164800	96164620	5420	5420	5420	5420	0
198	20241015	164700	96164620	5420	5420	5420	5420	0
199	20241015	164600	96164620	5420	5420	5420	5420	0
200	20241015	164500	96164620	5420	5420	5420	5420	0
201	20241015	164400	96164620	5420	5420	5420	5420	0
202	20241015	164300	96164620	5420	5420	5420	5420	0
203	20241015	164200	96164620	5420	5420	5420	5420	0
204	20241015	164100	96164620	5420	5420	5420	5420	0
205	20241015	164000	96164620	5420	5420	5420	5420	0
206	20241015	163900	96164620	5420	5420	5420	5420	0
207	20241015	163800	96164620	5420	5420	5420	5420	0
208	20241015	163700	96164620	5420	5420	5420	5420	0
209	20241015	163600	96164620	5420	5420	5420	5420	0
210	20241015	163500	96164620	5420	5420	5420	5420	0
211	20241015	163400	96164620	5420	5420	5420	5420	0
212	20241015	163300	96164620	5420	5420	5420	5420	215
213	20241015	163200	96164620	5420	5420	5420	5420	0
214	20241015	163100	96164620	5420	5420	5420	5420	0
215	20241015	163000	96164620	5420	5420	5420	5420	0
216	20241015	162900	96164620	5420	5420	5420	5420	0
217	20241015	162800	96164620	5420	5420	5420	5420	0
218	20241015	162700	96164620	5420	5420	5420	5420	0
219	20241015	162600	96164620	5420	5420	5420	5420	0
220	20241015	162500	96164620	5420	5420	5420	5420	0
221	20241015	162400	96164620	5420	5420	5420	5420	0
222	20241015	162300	96164620	5420	5420	5420	5420	0
223	20241015	162200	96164620	5420	5420	5420	5420	0
224	20241015	162100	96164620	5420	5420	5420	5420	0
225	20241015	162000	96164620	5420	5420	5420	5420	0
226	20241015	161900	96164620	5420	5420	5420	5420	0
227	20241015	161800	96164620	5420	5420	5420	5420	0
228	20241015	161700	96164620	5420	5420	5420	5420	0
229	20241015	161600	96164620	5420	5420	5420	5420	0
230	20241015	161500	96164620	5420	5420	5420	5420	0
231	20241015	161400	96164620	5420	5420	5420	5420	0
232	20241015	161300	96164620	5420	5420	5420	5420	0
233	20241015	161200	96164620	5420	5420	5420	5420	0
234	20241015	161100	96164620	5420	5420	5420	5420	0
235	20241015	161000	96164620	5420	5420	5420	5420	0
236	20241015	160900	96164620	5420	5420	5420	5420	0
237	20241015	160800	96164620	5420	5420	5420	5420	0
238	20241015	160700	96164620	5420	5420	5420	5420	0
239	20241015	160600	96164620	5420	5420	5420	5420	0
240	20241015	160500	96164620	5420	5420	5420	5420	0
241	20241015	160400	96164620	5420	5420	5420	5420	0
242	20241015	160300	96164620	5420	5420	5420	5420	215
243	20241015	160200	96164620	5420	5420	5420	5420	0
244	20241015	160100	96164620	5420	5420	5420	5420	0
245	20241015	160000	96164620	5420	5420	5420	5420	0
246	20241015	155900	96164620	5420	5420	5420	5420	0
247	20241015	155800	96164620	5420	5420	5420	5420	0
248	20241015	155700	96164620	5420	5420	5420	5420	0
249	20241015	155600	96164620	5420	5420	5420	5420	0
250	20241015	155500	96164620	5420	5420	5420	5420	0
251	20241015	155400	96164620	5420	5420	5420	5420	0
252	20241015	155300	96164620	5420	5420	5420	5420	0
253	20241015	155200	96164620	5420	5420	5420	5420	0
254	20241015	155100	96164620	5420	5420	5420	5420	0
255	20241015	155000	96164620	5420	5420	5420	5420	0
256	20241015	154900	96164620	5420	5420	5420	5420	0
257	20241015	154800	96164620	5420	5420	5420	5420	0
258	20241015	154700	96164620	5420	5420	5420	5420	0
259	20241015	154600	96164620	5420	5420	5420	5420	0
260	20241015	154500	96164620	5420	5420	5420	5420	0
261	20241015	154400	96164620	5420	5420	5420	5420	0
262	20241015	154300	96164620	5420	5420	5420	5420	0
263	20241015	154200	96164620	5420	5420	5420	5420	0
264	20241015	154100	96164620	5420	5420	5420	5420	0
265	20241015	154000	96164620	5420	5420	5420	5420	0
266	20241015	153900	96164620	5420	5420	5420	5420	0
267	20241015	153800	96164620	5420	5420	5420	5420	0
268	20241015	153700	96164620	5420	5420	5420	5420	0
269	20241015	153600	96164620	5420	5420	5420	5420	0
270	20241015	153500	96164620	5420	5420	5420	5420	0
271	20241015	153400	96164620	5420	5420	5420	5420	0
272	20241015	153300	96164620	5420	5420	5420	5420	215
273	20241015	153200	96164620	5420	5420	5420	5420	0
274	20241015	153100	96164620	5420	5420	5420	5420	0
275	20241015	153000	96164620	5420	5420	5420	5420	215
276	20241015	152900	94999320	5420	5420	5420	5420	0
277	20241015	152800	94999320	5420	5420	5420	5420	0
278	20241015	152700	94999320	5420	5420	5420	5420	0
279	20241015	152600	94999320	5420	5420	5420	5420	0
280	20241015	152500	94999320	5420	5420	5420	5420	0
281	20241015	152400	94999320	5420	5420	5420	5420	0
282	20241015	152300	94999320	5420	5420	5420	5420	0
283	20241015	152200	94999320	5420	5420	5420	5420	0
284	20241015	152100	94999320	5420	5420	5420	5420	0
285	20241015	152000	94999320	5420	5420	5420	5420	0
286	20241015	151900	94999320	5420	5420	5420	5420	0
287	20241015	151800	94999320	5420	5410	5420	5410	15
288	20241015	151700	94918160	5420	5420	5420	5420	0
289	20241015	151600	94918160	5420	5420	5420	5420	0
290	20241015	151500	94918160	5420	5420	5420	5420	0
291	20241015	151400	94918160	5420	5420	5420	5420	0
292	20241015	151300	94918160	5420	5420	5420	5420	0
293	20241015	151200	94918160	5420	5410	5420	5410	544
294	20241015	151100	91975110	5400	5400	5400	5400	6
295	20241015	151000	91942710	5410	5410	5410	5410	0
296	20241015	150900	91942710	5410	5410	5410	5410	0
297	20241015	150800	91942710	5410	5410	5410	5410	0
298	20241015	150700	91942710	5410	5410	5410	5410	0
299	20241015	150600	91942710	5410	5410	5410	5410	0
300	20241015	150500	91942710	5410	5410	5410	5410	0
301	20241015	150400	91942710	5410	5410	5410	5410	0
302	20241015	150300	91942710	5410	5410	5410	5410	0
303	20241015	150200	91942710	5410	5410	5410	5410	0
304	20241015	150100	91942710	5410	5410	5410	5410	0
305	20241015	150000	91942710	5410	5410	5410	5410	0
306	20241015	145900	91942710	5410	5410	5410	5410	0
307	20241015	145800	91942710	5410	5410	5410	5410	0
308	20241015	145700	91942710	5410	5410	5410	5410	10
309	20241015	145600	91888610	5380	5380	5380	5380	0
310	20241015	145500	91888610	5380	5380	5380	5380	0
311	20241015	145400	91888610	5380	5380	5380	5380	0
312	20241015	145300	91888610	5380	5380	5380	5380	0
313	20241015	145200	91888610	5380	5380	5380	5380	0
314	20241015	145100	91888610	5380	5380	5380	5380	0
315	20241015	145000	91888610	5380	5380	5380	5380	0
316	20241015	144900	91888610	5380	5400	5400	5380	1000
317	20241015	144800	86504920	5400	5400	5400	5400	0
318	20241015	144700	86504920	5400	5400	5400	5400	0
319	20241015	144600	86504920	5400	5400	5400	5400	0
320	20241015	144500	86504920	5400	5400	5400	5400	0
321	20241015	144400	86504920	5400	5400	5400	5400	0
322	20241015	144300	86504920	5400	5400	5400	5400	18
323	20241015	144200	86407720	5400	5400	5400	5400	27
324	20241015	144100	86261920	5400	5400	5400	5400	0
325	20241015	144000	86261920	5400	5400	5400	5400	50
326	20241015	143900	85991920	5390	5390	5390	5390	0
327	20241015	143800	85991920	5390	5390	5390	5390	122
328	20241015	143700	85334340	5400	5410	5410	5400	1135
329	20241015	143600	79196180	5420	5420	5420	5420	0
330	20241015	143500	79196180	5420	5420	5420	5420	0
331	20241015	143400	79196180	5420	5420	5420	5420	0
332	20241015	143300	79196180	5420	5420	5420	5420	200
333	20241015	143200	78112180	5420	5420	5420	5420	0
334	20241015	143100	78112180	5420	5420	5420	5420	0
335	20241015	143000	78112180	5420	5420	5420	5420	0
336	20241015	142900	78112180	5420	5420	5420	5420	0
337	20241015	142800	78112180	5420	5420	5420	5420	0
338	20241015	142700	78112180	5420	5420	5420	5420	0
339	20241015	142600	78112180	5420	5420	5420	5420	0
340	20241015	142500	78112180	5420	5420	5420	5420	0
341	20241015	142400	78112180	5420	5420	5420	5420	0
342	20241015	142300	78112180	5420	5420	5420	5420	0
343	20241015	142200	78112180	5420	5420	5420	5420	0
344	20241015	142100	78112180	5420	5420	5420	5420	0
345	20241015	142000	78112180	5420	5420	5420	5420	0
346	20241015	141900	78112180	5420	5420	5420	5420	0
347	20241015	141800	78112180	5420	5420	5420	5420	0
348	20241015	141700	78112180	5420	5420	5420	5420	0
349	20241015	141600	78112180	5420	5420	5420	5420	0
350	20241015	141500	78112180	5420	5420	5420	5420	0
351	20241015	141400	78112180	5420	5420	5420	5420	0
352	20241015	141300	78112180	5420	5420	5420	5420	0
353	20241015	141200	78112180	5420	5420	5420	5420	140
354	20241015	141100	77353380	5420	5420	5420	5420	0
355	20241015	141000	77353380	5420	5420	5420	5420	100
356	20241015	140900	76811380	5410	5410	5410	5410	0
357	20241015	140800	76811380	5410	5410	5410	5410	0
358	20241015	140700	76811380	5410	5410	5410	5410	0
359	20241015	140600	76811380	5410	5410	5410	5410	0
360	20241015	140500	76811380	5410	5410	5410	5410	0
361	20241015	140400	76811380	5410	5410	5410	5410	0
362	20241015	140300	76811380	5410	5410	5410	5410	0
363	20241015	140200	76811380	5410	5410	5410	5410	0
364	20241015	140100	76811380	5410	5410	5410	5410	0
365	20241015	140000	76811380	5410	5410	5410	5410	100
366	20241015	135900	76270380	5410	5410	5410	5410	0
367	20241015	135800	76270380	5410	5410	5410	5410	0
368	20241015	135700	76270380	5410	5410	5410	5410	0
369	20241015	135600	76270380	5410	5410	5410	5410	1
370	20241015	135500	76264970	5420	5420	5420	5420	0
371	20241015	135400	76264970	5420	5420	5420	5420	0
372	20241015	135300	76264970	5420	5420	5420	5420	50
373	20241015	135200	75993970	5420	5430	5430	5420	766
374	20241015	135100	71840740	5430	5430	5430	5430	0
375	20241015	135000	71840740	5430	5430	5430	5430	0
376	20241015	134900	71840740	5430	5430	5430	5430	0
377	20241015	134800	71840740	5430	5430	5430	5430	0
378	20241015	134700	71840740	5430	5430	5430	5430	0
379	20241015	134600	71840740	5430	5430	5430	5430	0
380	20241015	134500	71840740	5430	5430	5430	5430	0
381	20241015	134400	71840740	5430	5430	5430	5430	0
382	20241015	134300	71840740	5430	5430	5430	5430	0
383	20241015	134200	71840740	5430	5430	5430	5430	0
384	20241015	134100	71840740	5430	5430	5430	5430	0
385	20241015	134000	71840740	5430	5430	5430	5430	0
386	20241015	133900	71840740	5430	5430	5430	5430	0
387	20241015	133800	71840740	5430	5430	5430	5430	0
388	20241015	133700	71840740	5430	5430	5430	5430	0
389	20241015	133600	71840740	5430	5430	5430	5430	0
390	20241015	133500	71840740	5430	5430	5430	5430	0
391	20241015	133400	71840740	5430	5430	5430	5430	0
392	20241015	133300	71840740	5430	5430	5430	5430	0
393	20241015	133200	71840740	5430	5430	5430	5430	41
394	20241015	133100	71618110	5430	5430	5430	5430	0
395	20241015	133000	71618110	5430	5430	5430	5430	0
396	20241015	132900	71618110	5430	5430	5430	5430	9
397	20241015	132800	71569240	5430	5430	5430	5430	0
398	20241015	132700	71569240	5430	5430	5430	5430	0
399	20241015	132600	71569240	5430	5430	5430	5430	0
400	20241015	132500	71569240	5430	5430	5430	5430	0
401	20241015	132400	71569240	5430	5430	5430	5430	0
402	20241015	132300	71569240	5430	5430	5430	5430	0
403	20241015	132200	71569240	5430	5430	5430	5430	0
404	20241015	132100	71569240	5430	5430	5430	5430	1499
405	20241015	132000	63429670	5430	5430	5430	5430	0
406	20241015	131900	63429670	5430	5430	5430	5430	0
407	20241015	131800	63429670	5430	5430	5430	5430	0
408	20241015	131700	63429670	5430	5430	5430	5430	0
409	20241015	131600	63429670	5430	5430	5430	5430	0
410	20241015	131500	63429670	5430	5430	5430	5430	0
411	20241015	131400	63429670	5430	5430	5430	5430	0
412	20241015	131300	63429670	5430	5440	5440	5430	1800
413	20241015	131200	53640120	5460	5460	5460	5460	0
414	20241015	131100	53640120	5460	5460	5460	5460	0
415	20241015	131000	53640120	5460	5460	5460	5460	0
416	20241015	130900	53640120	5460	5460	5460	5460	0
417	20241015	130800	53640120	5460	5460	5460	5460	0
418	20241015	130700	53640120	5460	5460	5460	5460	0
419	20241015	130600	53640120	5460	5460	5460	5460	0
420	20241015	130500	53640120	5460	5460	5460	5460	0
421	20241015	130400	53640120	5460	5460	5460	5460	0
422	20241015	130300	53640120	5460	5460	5460	5460	0
423	20241015	130200	53640120	5460	5460	5460	5460	0
424	20241015	130100	53640120	5460	5460	5460	5460	0
425	20241015	130000	53640120	5460	5460	5460	5460	0
426	20241015	125900	53640120	5460	5460	5460	5460	0
427	20241015	125800	53640120	5460	5460	5460	5460	0
428	20241015	125700	53640120	5460	5460	5460	5460	0
429	20241015	125600	53640120	5460	5460	5460	5460	0
430	20241015	125500	53640120	5460	5460	5460	5460	200
431	20241015	125400	52548120	5460	5460	5460	5460	0
432	20241015	125300	52548120	5460	5460	5460	5460	0
433	20241015	125200	52548120	5460	5460	5460	5460	0
434	20241015	125100	52548120	5460	5460	5460	5460	1
435	20241015	125000	52542660	5450	5460	5460	5450	2
436	20241015	124900	52531750	5450	5450	5450	5450	9
437	20241015	124800	52482700	5460	5450	5460	5450	13
438	20241015	124700	52411790	5450	5450	5450	5450	0
439	20241015	124600	52411790	5450	5450	5450	5450	0
440	20241015	124500	52411790	5450	5450	5450	5450	0
441	20241015	124400	52411790	5450	5450	5450	5450	0
442	20241015	124300	52411790	5450	5450	5450	5450	0
443	20241015	124200	52411790	5450	5450	5450	5450	0
444	20241015	124100	52411790	5450	5450	5450	5450	0
445	20241015	124000	52411790	5450	5450	5450	5450	0
446	20241015	123900	52411790	5450	5450	5450	5450	0
447	20241015	123800	52411790	5450	5450	5450	5450	0
448	20241015	123700	52411790	5450	5450	5450	5450	21
449	20241015	123600	52297340	5460	5460	5460	5460	0
450	20241015	123500	52297340	5460	5460	5460	5460	0
451	20241015	123400	52297340	5460	5460	5460	5460	0
452	20241015	123300	52297340	5460	5460	5460	5460	0
453	20241015	123200	52297340	5460	5460	5460	5460	0
454	20241015	123100	52297340	5460	5460	5460	5460	0
455	20241015	123000	52297340	5460	5460	5460	5460	0
456	20241015	122900	52297340	5460	5460	5460	5460	0
457	20241015	122800	52297340	5460	5460	5460	5460	10
458	20241015	122700	52242740	5460	5460	5460	5460	0
459	20241015	122600	52242740	5460	5460	5460	5460	1
460	20241015	122500	52237280	5420	5420	5420	5420	0
461	20241015	122400	52237280	5420	5420	5420	5420	0
462	20241015	122300	52237280	5420	5420	5420	5420	0
463	20241015	122200	52237280	5420	5420	5420	5420	0
464	20241015	122100	52237280	5420	5420	5420	5420	0
465	20241015	122000	52237280	5420	5430	5430	5420	200
466	20241015	121900	51151480	5430	5430	5430	5430	0
467	20241015	121800	51151480	5430	5430	5430	5430	0
468	20241015	121700	51151480	5430	5430	5430	5430	0
469	20241015	121600	51151480	5430	5430	5430	5430	0
470	20241015	121500	51151480	5430	5430	5430	5430	0
471	20241015	121400	51151480	5430	5430	5430	5430	0
472	20241015	121300	51151480	5430	5430	5430	5430	0
473	20241015	121200	51151480	5430	5430	5430	5430	0
474	20241015	121100	51151480	5430	5430	5430	5430	0
475	20241015	121000	51151480	5430	5430	5430	5430	0
476	20241015	120900	51151480	5430	5430	5430	5430	0
477	20241015	120800	51151480	5430	5430	5430	5430	3
478	20241015	120700	51135190	5440	5440	5440	5440	0
479	20241015	120600	51135190	5440	5440	5440	5440	0
480	20241015	120500	51135190	5440	5440	5440	5440	0
481	20241015	120400	51135190	5440	5440	5440	5440	300
482	20241015	120300	49503190	5450	5450	5450	5450	0
483	20241015	120200	49503190	5450	5450	5450	5450	0
484	20241015	120100	49503190	5450	5450	5450	5450	0
485	20241015	120000	49503190	5450	5450	5450	5450	0
486	20241015	115900	49503190	5450	5450	5450	5450	0
487	20241015	115800	49503190	5450	5450	5450	5450	0
488	20241015	115700	49503190	5450	5450	5450	5450	0
489	20241015	115600	49503190	5450	5460	5460	5450	515
490	20241015	115500	46693880	5460	5460	5460	5460	0
491	20241015	115400	46693880	5460	5460	5460	5460	0
492	20241015	115300	46693880	5460	5460	5460	5460	0
493	20241015	115200	46693880	5460	5460	5460	5460	0
494	20241015	115100	46693880	5460	5460	5460	5460	0
495	20241015	115000	46693880	5460	5460	5460	5460	0
496	20241015	114900	46693880	5460	5460	5460	5460	0
497	20241015	114800	46693880	5460	5460	5460	5460	0
498	20241015	114700	46693880	5460	5460	5460	5460	0
499	20241015	114600	46693880	5460	5460	5460	5460	0
500	20241015	114500	46693880	5460	5460	5460	5460	0
501	20241015	114400	46693880	5460	5460	5460	5460	0
502	20241015	114300	46693880	5460	5460	5460	5460	0
503	20241015	114200	46693880	5460	5460	5460	5460	0
504	20241015	114100	46693880	5460	5460	5460	5460	0
505	20241015	114000	46693880	5460	5460	5460	5460	0
506	20241015	113900	46693880	5460	5480	5480	5460	500
507	20241015	113800	43960470	5480	5480	5480	5480	0
508	20241015	113700	43960470	5480	5480	5480	5480	0
509	20241015	113600	43960470	5480	5480	5480	5480	0
510	20241015	113500	43960470	5480	5480	5480	5480	0
511	20241015	113400	43960470	5480	5480	5480	5480	0
512	20241015	113300	43960470	5480	5480	5480	5480	33
513	20241015	113200	43779630	5470	5470	5470	5470	0
514	20241015	113100	43779630	5470	5470	5470	5470	0
515	20241015	113000	43779630	5470	5470	5470	5470	0
516	20241015	112900	43779630	5470	5470	5470	5470	0
517	20241015	112800	43779630	5470	5470	5470	5470	57
518	20241015	112700	43467840	5470	5470	5470	5470	0
519	20241015	112600	43467840	5470	5470	5470	5470	0
520	20241015	112500	43467840	5470	5470	5470	5470	0
521	20241015	112400	43467840	5470	5470	5470	5470	0
522	20241015	112300	43467840	5470	5470	5470	5470	151
523	20241015	112200	42641870	5470	5470	5470	5470	0
524	20241015	112100	42641870	5470	5470	5470	5470	0
525	20241015	112000	42641870	5470	5470	5470	5470	1
526	20241015	111900	42636400	5470	5470	5470	5470	0
527	20241015	111800	42636400	5470	5470	5470	5470	0
528	20241015	111700	42636400	5470	5470	5470	5470	3
529	20241015	111600	42619990	5470	5470	5470	5470	57
530	20241015	111500	42308200	5470	5470	5470	5470	0
531	20241015	111400	42308200	5470	5470	5470	5470	0
532	20241015	111300	42308200	5470	5470	5470	5470	0
533	20241015	111200	42308200	5470	5470	5470	5470	0
534	20241015	111100	42308200	5470	5470	5470	5470	0
535	20241015	111000	42308200	5470	5480	5480	5470	2
536	20241015	110900	42297250	5480	5480	5480	5480	174
537	20241015	110800	41343730	5490	5490	5490	5490	0
538	20241015	110700	41343730	5490	5490	5490	5490	0
539	20241015	110600	41343730	5490	5490	5490	5490	0
540	20241015	110500	41343730	5490	5490	5490	5490	0
541	20241015	110400	41343730	5490	5490	5490	5490	0
542	20241015	110300	41343730	5490	5490	5490	5490	0
543	20241015	110200	41343730	5490	5490	5490	5490	0
544	20241015	110100	41343730	5490	5490	5490	5490	74
545	20241015	110000	40937470	5480	5480	5480	5480	0
546	20241015	105900	40937470	5480	5480	5480	5480	0
547	20241015	105800	40937470	5480	5480	5480	5480	50
548	20241015	105700	40663470	5490	5490	5490	5490	0
549	20241015	105600	40663470	5490	5490	5490	5490	0
550	20241015	105500	40663470	5490	5490	5490	5490	0
551	20241015	105400	40663470	5490	5490	5490	5490	0
552	20241015	105300	40663470	5490	5490	5490	5490	0
553	20241015	105200	40663470	5490	5490	5490	5490	0
554	20241015	105100	40663470	5490	5490	5490	5490	0
555	20241015	105000	40663470	5490	5490	5490	5490	0
556	20241015	104900	40663470	5490	5490	5490	5490	0
557	20241015	104800	40663470	5490	5490	5490	5490	0
558	20241015	104700	40663470	5490	5490	5490	5490	0
559	20241015	104600	40663470	5490	5490	5490	5490	0
560	20241015	104500	40663470	5490	5490	5490	5490	0
561	20241015	104400	40663470	5490	5490	5490	5490	0
562	20241015	104300	40663470	5490	5490	5490	5490	0
563	20241015	104200	40663470	5490	5490	5490	5490	0
564	20241015	104100	40663470	5490	5490	5490	5490	0
565	20241015	104000	40663470	5490	5490	5490	5490	0
566	20241015	103900	40663470	5490	5490	5490	5490	0
567	20241015	103800	40663470	5490	5490	5490	5490	0
568	20241015	103700	40663470	5490	5490	5490	5490	0
569	20241015	103600	40663470	5490	5490	5490	5490	0
570	20241015	103500	40663470	5490	5490	5490	5490	0
571	20241015	103400	40663470	5490	5490	5490	5490	0
572	20241015	103300	40663470	5490	5490	5490	5490	0
573	20241015	103200	40663470	5490	5490	5490	5490	0
574	20241015	103100	40663470	5490	5490	5490	5490	0
575	20241015	103000	40663470	5490	5490	5490	5490	0
576	20241015	102900	40663470	5490	5490	5490	5490	0
577	20241015	102800	40663470	5490	5490	5490	5490	0
578	20241015	102700	40663470	5490	5490	5490	5490	200
579	20241015	102600	39565470	5490	5490	5490	5490	0
580	20241015	102500	39565470	5490	5490	5490	5490	100
581	20241015	102400	39016470	5490	5480	5490	5480	100
582	20241015	102300	38468170	5470	5460	5470	5460	300
583	20241015	102200	36827440	5460	5460	5460	5460	30
584	20241015	102100	36663640	5440	5450	5450	5440	100
585	20241015	102000	36119070	5460	5460	5460	5460	91
586	20241015	101900	35622210	5450	5450	5450	5450	0
587	20241015	101800	35622210	5450	5450	5450	5450	0
588	20241015	101700	35622210	5450	5450	5450	5450	0
589	20241015	101600	35622210	5450	5450	5450	5450	0
590	20241015	101500	35622210	5450	5450	5450	5450	0
591	20241015	101400	35622210	5450	5450	5450	5450	0
592	20241015	101300	35622210	5450	5450	5450	5450	0
593	20241015	101200	35622210	5450	5450	5450	5450	0
594	20241015	101100	35622210	5450	5450	5450	5450	0
595	20241015	101000	35622210	5450	5450	5450	5450	0
596	20241015	100900	35622210	5450	5450	5450	5450	0
597	20241015	100800	35622210	5450	5450	5450	5450	1
598	20241015	100700	35616760	5460	5460	5460	5460	0
599	20241015	100600	35616760	5460	5460	5460	5460	1
600	20241015	100500	35611300	5450	5450	5450	5450	54
601	20241015	100400	35317000	5450	5450	5450	5450	0
602	20241015	100300	35317000	5450	5450	5450	5450	0
603	20241015	100200	35317000	5450	5450	5450	5450	0
604	20241015	100100	35317000	5450	5450	5450	5450	820
605	20241015	100000	30848000	5450	5450	5450	5450	0
606	20241015	095900	30848000	5450	5440	5450	5440	255
607	20241015	095800	29459000	5430	5430	5430	5430	0
608	20241015	095700	29459000	5430	5430	5430	5430	0
609	20241015	095600	29459000	5430	5430	5430	5430	54
610	20241015	095500	29165780	5430	5440	5440	5430	300
611	20241015	095400	27533810	5470	5470	5470	5470	0
612	20241015	095300	27533810	5470	5470	5470	5470	0
613	20241015	095200	27533810	5470	5470	5470	5470	0
614	20241015	095100	27533810	5470	5440	5470	5440	59
615	20241015	095000	27212820	5480	5480	5480	5480	0
616	20241015	094900	27212820	5480	5460	5480	5450	469
617	20241015	094800	24655500	5480	5480	5480	5480	0
618	20241015	094700	24655500	5480	5480	5480	5480	1
619	20241015	094600	24650020	5460	5460	5460	5460	1496
620	20241015	094500	16481860	5480	5460	5480	5460	81
621	20241015	094400	16039580	5480	5480	5480	5480	0
622	20241015	094300	16039580	5480	5480	5480	5480	1
623	20241015	094200	16034100	5480	5480	5480	5480	0
624	20241015	094100	16034100	5480	5470	5480	5470	3
625	20241015	094000	16017670	5480	5480	5480	5480	0
626	20241015	093900	16017670	5480	5480	5480	5480	0
627	20241015	093800	16017670	5480	5480	5480	5480	5
628	20241015	093700	15990270	5480	5450	5480	5450	151
629	20241015	093600	15167290	5480	5480	5480	5480	0
630	20241015	093500	15167290	5480	5450	5480	5450	3
631	20241015	093400	15150890	5480	5480	5480	5480	0
632	20241015	093300	15150890	5480	5480	5480	5480	0
633	20241015	093200	15150890	5480	5480	5480	5480	0
634	20241015	093100	15150890	5480	5480	5480	5480	0
635	20241015	093000	15150890	5480	5480	5480	5480	0
636	20241015	092900	15150890	5480	5480	5480	5480	0
637	20241015	092800	15150890	5480	5480	5480	5480	113
638	20241015	092700	14531650	5490	5490	5490	5490	0
639	20241015	092600	14531650	5490	5490	5490	5490	0
640	20241015	092500	14531650	5490	5490	5490	5490	1
641	20241015	092400	14526160	5490	5490	5490	5490	0
642	20241015	092300	14526160	5490	5490	5490	5490	0
643	20241015	092200	14526160	5490	5490	5490	5490	10
644	20241015	092100	14471260	5490	5490	5490	5490	0
645	20241015	092000	14471260	5490	5470	5490	5450	1377
646	20241015	091900	6930590	5480	5480	5480	5480	0
647	20241015	091800	6930590	5480	5480	5480	5480	0
648	20241015	091700	6930590	5480	5480	5480	5480	0
649	20241015	091600	6930590	5480	5480	5480	5480	142
650	20241015	091500	6152430	5480	5480	5480	5480	180
651	20241015	091400	5166030	5480	5470	5480	5470	9
652	20241015	091300	5116790	5480	5480	5480	5480	0
653	20241015	091200	5116790	5480	5480	5480	5480	0
654	20241015	091100	5116790	5480	5480	5480	5480	0
655	20241015	091000	5116790	5480	5480	5480	5480	0
656	20241015	090900	5116790	5480	5460	5480	5460	45
657	20241015	090800	4871070	5480	5460	5480	5460	7
658	20241015	090700	4832780	5470	5470	5470	5470	0
659	20241015	090600	4832780	5470	5470	5470	5470	0
660	20241015	090500	4832780	5470	5470	5470	5470	395
661	20241015	090400	2672130	5470	5480	5480	5470	10
662	20241015	090300	2617420	5480	5480	5480	5480	54
663	20241015	090200	2321500	5480	5480	5480	5480	38
664	20241015	090100	2113260	5520	5470	5520	5470	245
665	20241015	090000	772290	5470	5470	5480	5470	141