KissMeData/091590/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200400	63079680	4080	4080	4080	4080	1026
3	20241014	200300	63079680	4080	4080	4080	4080	0
4	20241014	200200	63079680	4080	4080	4080	4080	0
5	20241014	200100	63079680	4080	4080	4080	4080	0
6	20241014	200000	63079680	4080	4080	4080	4080	0
7	20241014	195900	63079680	4080	4080	4080	4080	0
8	20241014	195800	63079680	4080	4080	4080	4080	0
9	20241014	195700	63079680	4080	4080	4080	4080	0
10	20241014	195600	63079680	4080	4080	4080	4080	0
11	20241014	195500	63079680	4080	4080	4080	4080	0
12	20241014	195400	63079680	4080	4080	4080	4080	0
13	20241014	195300	63079680	4080	4080	4080	4080	0
14	20241014	195200	63079680	4080	4080	4080	4080	0
15	20241014	195100	63079680	4080	4080	4080	4080	0
16	20241014	195000	63079680	4080	4080	4080	4080	0
17	20241014	194900	63079680	4080	4080	4080	4080	0
18	20241014	194800	63079680	4080	4080	4080	4080	0
19	20241014	194700	63079680	4080	4080	4080	4080	0
20	20241014	194600	63079680	4080	4080	4080	4080	0
21	20241014	194500	63079680	4080	4080	4080	4080	0
22	20241014	194400	63079680	4080	4080	4080	4080	0
23	20241014	194300	63079680	4080	4080	4080	4080	0
24	20241014	194200	63079680	4080	4080	4080	4080	0
25	20241014	194100	63079680	4080	4080	4080	4080	0
26	20241014	194000	63079680	4080	4080	4080	4080	0
27	20241014	193900	63079680	4080	4080	4080	4080	0
28	20241014	193800	63079680	4080	4080	4080	4080	0
29	20241014	193700	63079680	4080	4080	4080	4080	0
30	20241014	193600	63079680	4080	4080	4080	4080	0
31	20241014	193500	63079680	4080	4080	4080	4080	0
32	20241014	193400	63079680	4080	4080	4080	4080	1026
33	20241014	193300	63079680	4080	4080	4080	4080	0
34	20241014	193200	63079680	4080	4080	4080	4080	0
35	20241014	193100	63079680	4080	4080	4080	4080	0
36	20241014	193000	63079680	4080	4080	4080	4080	0
37	20241014	192900	63079680	4080	4080	4080	4080	0
38	20241014	192800	63079680	4080	4080	4080	4080	0
39	20241014	192700	63079680	4080	4080	4080	4080	0
40	20241014	192600	63079680	4080	4080	4080	4080	0
41	20241014	192500	63079680	4080	4080	4080	4080	0
42	20241014	192400	63079680	4080	4080	4080	4080	0
43	20241014	192300	63079680	4080	4080	4080	4080	0
44	20241014	192200	63079680	4080	4080	4080	4080	0
45	20241014	192100	63079680	4080	4080	4080	4080	0
46	20241014	192000	63079680	4080	4080	4080	4080	0
47	20241014	191900	63079680	4080	4080	4080	4080	0
48	20241014	191800	63079680	4080	4080	4080	4080	0
49	20241014	191700	63079680	4080	4080	4080	4080	0
50	20241014	191600	63079680	4080	4080	4080	4080	0
51	20241014	191500	63079680	4080	4080	4080	4080	0
52	20241014	191400	63079680	4080	4080	4080	4080	0
53	20241014	191300	63079680	4080	4080	4080	4080	0
54	20241014	191200	63079680	4080	4080	4080	4080	0
55	20241014	191100	63079680	4080	4080	4080	4080	0
56	20241014	191000	63079680	4080	4080	4080	4080	0
57	20241014	190900	63079680	4080	4080	4080	4080	0
58	20241014	190800	63079680	4080	4080	4080	4080	0
59	20241014	190700	63079680	4080	4080	4080	4080	0
60	20241014	190600	63079680	4080	4080	4080	4080	0
61	20241014	190500	63079680	4080	4080	4080	4080	0
62	20241014	190400	63079680	4080	4080	4080	4080	1026
63	20241014	190300	63079680	4080	4080	4080	4080	0
64	20241014	190200	63079680	4080	4080	4080	4080	0
65	20241014	190100	63079680	4080	4080	4080	4080	0
66	20241014	190000	63079680	4080	4080	4080	4080	0
67	20241014	185900	63079680	4080	4080	4080	4080	0
68	20241014	185800	63079680	4080	4080	4080	4080	0
69	20241014	185700	63079680	4080	4080	4080	4080	0
70	20241014	185600	63079680	4080	4080	4080	4080	0
71	20241014	185500	63079680	4080	4080	4080	4080	0
72	20241014	185400	63079680	4080	4080	4080	4080	0
73	20241014	185300	63079680	4080	4080	4080	4080	0
74	20241014	185200	63079680	4080	4080	4080	4080	0
75	20241014	185100	63079680	4080	4080	4080	4080	0
76	20241014	185000	63079680	4080	4080	4080	4080	0
77	20241014	184900	63079680	4080	4080	4080	4080	0
78	20241014	184800	63079680	4080	4080	4080	4080	0
79	20241014	184700	63079680	4080	4080	4080	4080	0
80	20241014	184600	63079680	4080	4080	4080	4080	0
81	20241014	184500	63079680	4080	4080	4080	4080	0
82	20241014	184400	63079680	4080	4080	4080	4080	0
83	20241014	184300	63079680	4080	4080	4080	4080	0
84	20241014	184200	63079680	4080	4080	4080	4080	0
85	20241014	184100	63079680	4080	4080	4080	4080	0
86	20241014	184000	63079680	4080	4080	4080	4080	0
87	20241014	183900	63079680	4080	4080	4080	4080	0
88	20241014	183800	63079680	4080	4080	4080	4080	0
89	20241014	183700	63079680	4080	4080	4080	4080	0
90	20241014	183600	63079680	4080	4080	4080	4080	0
91	20241014	183500	63079680	4080	4080	4080	4080	0
92	20241014	183400	63079680	4080	4080	4080	4080	1026
93	20241014	183300	63079680	4080	4080	4080	4080	0
94	20241014	183200	63079680	4080	4080	4080	4080	0
95	20241014	183100	63079680	4080	4080	4080	4080	0
96	20241014	183000	63079680	4080	4080	4080	4080	0
97	20241014	182900	63079680	4080	4080	4080	4080	0
98	20241014	182800	63079680	4080	4080	4080	4080	0
99	20241014	182700	63079680	4080	4080	4080	4080	0
100	20241014	182600	63079680	4080	4080	4080	4080	0
101	20241014	182500	63079680	4080	4080	4080	4080	0
102	20241014	182400	63079680	4080	4080	4080	4080	0
103	20241014	182300	63079680	4080	4080	4080	4080	0
104	20241014	182200	63079680	4080	4080	4080	4080	0
105	20241014	182100	63079680	4080	4080	4080	4080	0
106	20241014	182000	63079680	4080	4080	4080	4080	0
107	20241014	181900	63079680	4080	4080	4080	4080	0
108	20241014	181800	63079680	4080	4080	4080	4080	0
109	20241014	181700	63079680	4080	4080	4080	4080	0
110	20241014	181600	63079680	4080	4080	4080	4080	0
111	20241014	181500	63079680	4080	4080	4080	4080	0
112	20241014	181400	63079680	4080	4080	4080	4080	0
113	20241014	181300	63079680	4080	4080	4080	4080	0
114	20241014	181200	63079680	4080	4080	4080	4080	0
115	20241014	181100	63079680	4080	4080	4080	4080	0
116	20241014	181000	63079680	4080	4080	4080	4080	0
117	20241014	180900	63079680	4080	4080	4080	4080	0
118	20241014	180800	63079680	4080	4080	4080	4080	0
119	20241014	180700	63079680	4080	4080	4080	4080	0
120	20241014	180600	63079680	4080	4080	4080	4080	0
121	20241014	180500	63079680	4080	4080	4080	4080	0
122	20241014	180400	63079680	4080	4080	4080	4080	1026
123	20241014	180300	63079680	4080	4080	4080	4080	0
124	20241014	180200	63079680	4080	4080	4080	4080	0
125	20241014	180100	63079680	4080	4080	4080	4080	0
126	20241014	180000	63079680	4080	4080	4080	4080	0
127	20241014	175900	63079680	4080	4080	4080	4080	0
128	20241014	175800	63079680	4080	4080	4080	4080	0
129	20241014	175700	63079680	4080	4080	4080	4080	0
130	20241014	175600	63079680	4080	4080	4080	4080	0
131	20241014	175500	63079680	4080	4080	4080	4080	0
132	20241014	175400	63079680	4080	4080	4080	4080	0
133	20241014	175300	63079680	4080	4080	4080	4080	0
134	20241014	175200	63079680	4080	4080	4080	4080	0
135	20241014	175100	63079680	4080	4080	4080	4080	0
136	20241014	175000	63079680	4080	4080	4080	4080	0
137	20241014	174900	63079680	4080	4080	4080	4080	0
138	20241014	174800	63079680	4080	4080	4080	4080	0
139	20241014	174700	63079680	4080	4080	4080	4080	0
140	20241014	174600	63079680	4080	4080	4080	4080	0
141	20241014	174500	63079680	4080	4080	4080	4080	0
142	20241014	174400	63079680	4080	4080	4080	4080	0
143	20241014	174300	63079680	4080	4080	4080	4080	0
144	20241014	174200	63079680	4080	4080	4080	4080	0
145	20241014	174100	63079680	4080	4080	4080	4080	0
146	20241014	174000	63079680	4080	4080	4080	4080	0
147	20241014	173900	63079680	4080	4080	4080	4080	0
148	20241014	173800	63079680	4080	4080	4080	4080	0
149	20241014	173700	63079680	4080	4080	4080	4080	0
150	20241014	173600	63079680	4080	4080	4080	4080	0
151	20241014	173500	63079680	4080	4080	4080	4080	0
152	20241014	173400	63079680	4080	4080	4080	4080	1026
153	20241014	173300	63079680	4080	4080	4080	4080	0
154	20241014	173200	63079680	4080	4080	4080	4080	0
155	20241014	173100	63079680	4080	4080	4080	4080	0
156	20241014	173000	63079680	4080	4080	4080	4080	0
157	20241014	172900	63079680	4080	4080	4080	4080	0
158	20241014	172800	63079680	4080	4080	4080	4080	0
159	20241014	172700	63079680	4080	4080	4080	4080	0
160	20241014	172600	63079680	4080	4080	4080	4080	0
161	20241014	172500	63079680	4080	4080	4080	4080	0
162	20241014	172400	63079680	4080	4080	4080	4080	0
163	20241014	172300	63079680	4080	4080	4080	4080	0
164	20241014	172200	63079680	4080	4080	4080	4080	0
165	20241014	172100	63079680	4080	4080	4080	4080	0
166	20241014	172000	63079680	4080	4080	4080	4080	0
167	20241014	171900	63079680	4080	4080	4080	4080	0
168	20241014	171800	63079680	4080	4080	4080	4080	0
169	20241014	171700	63079680	4080	4080	4080	4080	0
170	20241014	171600	63079680	4080	4080	4080	4080	0
171	20241014	171500	63079680	4080	4080	4080	4080	0
172	20241014	171400	63079680	4080	4080	4080	4080	0
173	20241014	171300	63079680	4080	4080	4080	4080	0
174	20241014	171200	63079680	4080	4080	4080	4080	0
175	20241014	171100	63079680	4080	4080	4080	4080	0
176	20241014	171000	63079680	4080	4080	4080	4080	0
177	20241014	170900	63079680	4080	4080	4080	4080	0
178	20241014	170800	63079680	4080	4080	4080	4080	0
179	20241014	170700	63079680	4080	4080	4080	4080	0
180	20241014	170600	63079680	4080	4080	4080	4080	0
181	20241014	170500	63079680	4080	4080	4080	4080	0
182	20241014	170400	63079680	4080	4080	4080	4080	1026
183	20241014	170300	63079680	4080	4080	4080	4080	0
184	20241014	170200	63079680	4080	4080	4080	4080	0
185	20241014	170100	63079680	4080	4080	4080	4080	0
186	20241014	170000	63079680	4080	4080	4080	4080	0
187	20241014	165900	63079680	4080	4080	4080	4080	0
188	20241014	165800	63079680	4080	4080	4080	4080	0
189	20241014	165700	63079680	4080	4080	4080	4080	0
190	20241014	165600	63079680	4080	4080	4080	4080	0
191	20241014	165500	63079680	4080	4080	4080	4080	0
192	20241014	165400	63079680	4080	4080	4080	4080	0
193	20241014	165300	63079680	4080	4080	4080	4080	0
194	20241014	165200	63079680	4080	4080	4080	4080	0
195	20241014	165100	63079680	4080	4080	4080	4080	0
196	20241014	165000	63079680	4080	4080	4080	4080	0
197	20241014	164900	63079680	4080	4080	4080	4080	0
198	20241014	164800	63079680	4080	4080	4080	4080	0
199	20241014	164700	63079680	4080	4080	4080	4080	0
200	20241014	164600	63079680	4080	4080	4080	4080	0
201	20241014	164500	63079680	4080	4080	4080	4080	0
202	20241014	164400	63079680	4080	4080	4080	4080	0
203	20241014	164300	63079680	4080	4080	4080	4080	0
204	20241014	164200	63079680	4080	4080	4080	4080	0
205	20241014	164100	63079680	4080	4080	4080	4080	0
206	20241014	164000	63079680	4080	4080	4080	4080	0
207	20241014	163900	63079680	4080	4080	4080	4080	0
208	20241014	163800	63079680	4080	4080	4080	4080	0
209	20241014	163700	63079680	4080	4080	4080	4080	0
210	20241014	163600	63079680	4080	4080	4080	4080	0
211	20241014	163500	63079680	4080	4080	4080	4080	0
212	20241014	163400	63079680	4080	4080	4080	4080	1026
213	20241014	163300	63079680	4080	4080	4080	4080	0
214	20241014	163200	63079680	4080	4080	4080	4080	0
215	20241014	163100	63079680	4080	4080	4080	4080	0
216	20241014	163000	63079680	4080	4080	4080	4080	0
217	20241014	162900	63079680	4080	4080	4080	4080	0
218	20241014	162800	63079680	4080	4080	4080	4080	0
219	20241014	162700	63079680	4080	4080	4080	4080	0
220	20241014	162600	63079680	4080	4080	4080	4080	0
221	20241014	162500	63079680	4080	4080	4080	4080	0
222	20241014	162400	63079680	4080	4080	4080	4080	0
223	20241014	162300	63079680	4080	4080	4080	4080	0
224	20241014	162200	63079680	4080	4080	4080	4080	0
225	20241014	162100	63079680	4080	4080	4080	4080	0
226	20241014	162000	63079680	4080	4080	4080	4080	0
227	20241014	161900	63079680	4080	4080	4080	4080	0
228	20241014	161800	63079680	4080	4080	4080	4080	0
229	20241014	161700	63079680	4080	4080	4080	4080	0
230	20241014	161600	63079680	4080	4080	4080	4080	0
231	20241014	161500	63079680	4080	4080	4080	4080	0
232	20241014	161400	63079680	4080	4080	4080	4080	0
233	20241014	161300	63079680	4080	4080	4080	4080	0
234	20241014	161200	63079680	4080	4080	4080	4080	0
235	20241014	161100	63079680	4080	4080	4080	4080	0
236	20241014	161000	63079680	4080	4080	4080	4080	0
237	20241014	160900	63079680	4080	4080	4080	4080	0
238	20241014	160800	63079680	4080	4080	4080	4080	0
239	20241014	160700	63079680	4080	4080	4080	4080	0
240	20241014	160600	63079680	4080	4080	4080	4080	0
241	20241014	160500	63079680	4080	4080	4080	4080	0
242	20241014	160400	63079680	4080	4080	4080	4080	1026
243	20241014	160300	63079680	4080	4080	4080	4080	0
244	20241014	160200	63079680	4080	4080	4080	4080	0
245	20241014	160100	63079680	4080	4080	4080	4080	0
246	20241014	160000	63079680	4080	4080	4080	4080	0
247	20241014	155900	63079680	4080	4080	4080	4080	0
248	20241014	155800	63079680	4080	4080	4080	4080	0
249	20241014	155700	63079680	4080	4080	4080	4080	0
250	20241014	155600	63079680	4080	4080	4080	4080	0
251	20241014	155500	63079680	4080	4080	4080	4080	0
252	20241014	155400	63079680	4080	4080	4080	4080	0
253	20241014	155300	63079680	4080	4080	4080	4080	0
254	20241014	155200	63079680	4080	4080	4080	4080	0
255	20241014	155100	63079680	4080	4080	4080	4080	0
256	20241014	155000	63079680	4080	4080	4080	4080	0
257	20241014	154900	63079680	4080	4080	4080	4080	0
258	20241014	154800	63079680	4080	4080	4080	4080	0
259	20241014	154700	63079680	4080	4080	4080	4080	0
260	20241014	154600	63079680	4080	4080	4080	4080	0
261	20241014	154500	63079680	4080	4080	4080	4080	0
262	20241014	154400	63079680	4080	4080	4080	4080	0
263	20241014	154300	63079680	4080	4080	4080	4080	0
264	20241014	154200	63079680	4080	4080	4080	4080	0
265	20241014	154100	63079680	4080	4080	4080	4080	0
266	20241014	154000	63079680	4080	4080	4080	4080	0
267	20241014	153900	63079680	4080	4080	4080	4080	0
268	20241014	153800	63079680	4080	4080	4080	4080	0
269	20241014	153700	63079680	4080	4080	4080	4080	0
270	20241014	153600	63079680	4080	4080	4080	4080	0
271	20241014	153500	63079680	4080	4080	4080	4080	0
272	20241014	153400	63079680	4080	4080	4080	4080	1026
273	20241014	153300	63079680	4080	4080	4080	4080	0
274	20241014	153200	63079680	4080	4080	4080	4080	0
275	20241014	153100	63079680	4080	4080	4080	4080	0
276	20241014	153000	63079680	4080	4080	4080	4080	1026
277	20241014	152900	58893600	4075	4075	4075	4075	0
278	20241014	152800	58893600	4075	4075	4075	4075	0
279	20241014	152700	58893600	4075	4075	4075	4075	0
280	20241014	152600	58893600	4075	4075	4075	4075	0
281	20241014	152500	58893600	4075	4075	4075	4075	0
282	20241014	152400	58893600	4075	4075	4075	4075	0
283	20241014	152300	58893600	4075	4075	4075	4075	0
284	20241014	152200	58893600	4075	4075	4075	4075	0
285	20241014	152100	58893600	4075	4075	4075	4075	0
286	20241014	152000	58893600	4075	4075	4075	4075	0
287	20241014	151900	58893600	4075	4045	4075	4045	10
288	20241014	151800	58853090	4045	4050	4050	4045	307
289	20241014	151700	57611240	4080	4080	4080	4080	1
290	20241014	151600	57607160	4080	4075	4080	4075	82
291	20241014	151500	57272710	4050	4050	4050	4050	20
292	20241014	151400	57191710	4080	4080	4080	4080	0
293	20241014	151300	57191710	4080	4080	4080	4080	0
294	20241014	151200	57191710	4080	4080	4080	4080	0
295	20241014	151100	57191710	4080	4070	4080	4070	22
296	20241014	151000	57102090	4070	4070	4070	4070	85
297	20241014	150900	56756140	4070	4070	4070	4070	0
298	20241014	150800	56756140	4070	4040	4070	4035	317
299	20241014	150700	55472925	4070	4070	4070	4070	0
300	20241014	150600	55472925	4070	4070	4070	4070	0
301	20241014	150500	55472925	4070	4070	4070	4070	0
302	20241014	150400	55472925	4070	4070	4070	4070	0
303	20241014	150300	55472925	4070	4070	4070	4070	0
304	20241014	150200	55472925	4070	4070	4070	4070	0
305	20241014	150100	55472925	4070	4070	4070	4070	0
306	20241014	150000	55472925	4070	4070	4070	4070	0
307	20241014	145900	55472925	4070	4070	4070	4070	0
308	20241014	145800	55472925	4070	4070	4070	4070	0
309	20241014	145700	55472925	4070	4070	4070	4070	0
310	20241014	145600	55472925	4070	4070	4070	4070	0
311	20241014	145500	55472925	4070	4070	4070	4070	0
312	20241014	145400	55472925	4070	4070	4070	4070	10
313	20241014	145300	55432225	4070	4070	4070	4065	100
314	20241014	145200	55025275	4025	4030	4030	4025	145
315	20241014	145100	54441100	4070	4070	4070	4070	0
316	20241014	145000	54441100	4070	4050	4070	4015	318
317	20241014	144900	53160900	4080	4080	4080	4080	0
318	20241014	144800	53160900	4080	4080	4080	4080	0
319	20241014	144700	53160900	4080	4050	4080	4050	16
320	20241014	144600	53096070	4085	4085	4085	4085	0
321	20241014	144500	53096070	4085	4085	4085	4085	0
322	20241014	144400	53096070	4085	4085	4085	4085	0
323	20241014	144300	53096070	4085	4085	4085	4085	0
324	20241014	144200	53096070	4085	4085	4085	4085	0
325	20241014	144100	53096070	4085	4085	4085	4085	0
326	20241014	144000	53096070	4085	4085	4085	4085	0
327	20241014	143900	53096070	4085	4085	4085	4085	0
328	20241014	143800	53096070	4085	4085	4085	4085	0
329	20241014	143700	53096070	4085	4085	4085	4085	0
330	20241014	143600	53096070	4085	4085	4085	4085	0
331	20241014	143500	53096070	4085	4085	4085	4085	0
332	20241014	143400	53096070	4085	4085	4085	4085	0
333	20241014	143300	53096070	4085	4085	4085	4085	0
334	20241014	143200	53096070	4085	4085	4085	4085	0
335	20241014	143100	53096070	4085	4085	4085	4085	0
336	20241014	143000	53096070	4085	4085	4085	4085	0
337	20241014	142900	53096070	4085	4085	4085	4085	1
338	20241014	142800	53091985	4050	4050	4050	4050	101
339	20241014	142700	52682935	4085	4085	4085	4085	93
340	20241014	142600	52303030	4085	4085	4085	4085	0
341	20241014	142500	52303030	4085	4085	4085	4085	0
342	20241014	142400	52303030	4085	4085	4085	4085	297
343	20241014	142300	51089785	4085	4085	4085	4085	15
344	20241014	142200	51028510	4085	4085	4085	4085	95
345	20241014	142100	50640435	4085	4085	4085	4085	50
346	20241014	142000	50436185	4050	4085	4085	4050	167
347	20241014	141900	49757440	4085	4085	4085	4085	66
348	20241014	141800	49487830	4085	4085	4085	4085	0
349	20241014	141700	49487830	4085	4085	4085	4085	0
350	20241014	141600	49487830	4085	4085	4085	4085	0
351	20241014	141500	49487830	4085	4085	4085	4085	4
352	20241014	141400	49471490	4085	4085	4085	4085	0
353	20241014	141300	49471490	4085	4085	4085	4085	0
354	20241014	141200	49471490	4085	4070	4085	4070	154
355	20241014	141100	48844650	4085	4085	4085	4085	0
356	20241014	141000	48844650	4085	4085	4085	4085	0
357	20241014	140900	48844650	4085	4085	4085	4085	0
358	20241014	140800	48844650	4085	4085	4085	4085	0
359	20241014	140700	48844650	4085	4085	4085	4085	0
360	20241014	140600	48844650	4085	4085	4085	4085	0
361	20241014	140500	48844650	4085	4085	4085	4085	0
362	20241014	140400	48844650	4085	4085	4085	4085	6
363	20241014	140300	48820140	4085	4085	4085	4085	0
364	20241014	140200	48820140	4085	4085	4085	4085	0
365	20241014	140100	48820140	4085	4085	4085	4085	0
366	20241014	140000	48820140	4085	4085	4085	4085	4
367	20241014	135900	48803800	4075	4075	4075	4075	100
368	20241014	135800	48396300	4085	4085	4085	4085	0
369	20241014	135700	48396300	4085	4085	4085	4085	0
370	20241014	135600	48396300	4085	4085	4085	4085	0
371	20241014	135500	48396300	4085	4085	4085	4085	0
372	20241014	135400	48396300	4085	4085	4085	4085	0
373	20241014	135300	48396300	4085	4085	4085	4085	0
374	20241014	135200	48396300	4085	4085	4085	4085	0
375	20241014	135100	48396300	4085	4085	4085	4085	0
376	20241014	135000	48396300	4085	4075	4085	4075	129
377	20241014	134900	47870615	4085	4085	4085	4085	1
378	20241014	134800	47866530	4075	4085	4085	4075	135
379	20241014	134700	47316265	4085	4085	4085	4085	0
380	20241014	134600	47316265	4085	4085	4085	4085	0
381	20241014	134500	47316265	4085	4085	4085	4085	0
382	20241014	134400	47316265	4085	4085	4085	4085	31
383	20241014	134300	47189630	4085	4080	4085	4080	83
384	20241014	134200	46850985	4085	4085	4085	4085	0
385	20241014	134100	46850985	4085	4085	4085	4085	101
386	20241014	134000	46438400	4090	4090	4090	4090	0
387	20241014	133900	46438400	4090	4090	4090	4090	0
388	20241014	133800	46438400	4090	4090	4090	4090	0
389	20241014	133700	46438400	4090	4090	4090	4090	0
390	20241014	133600	46438400	4090	4090	4090	4090	0
391	20241014	133500	46438400	4090	4090	4090	4090	0
392	20241014	133400	46438400	4090	4090	4090	4090	0
393	20241014	133300	46438400	4090	4090	4090	4090	0
394	20241014	133200	46438400	4090	4090	4090	4090	0
395	20241014	133100	46438400	4090	4090	4090	4090	0
396	20241014	133000	46438400	4090	4090	4090	4090	0
397	20241014	132900	46438400	4090	4090	4090	4090	0
398	20241014	132800	46438400	4090	4090	4090	4090	0
399	20241014	132700	46438400	4090	4090	4090	4090	0
400	20241014	132600	46438400	4090	4090	4090	4090	0
401	20241014	132500	46438400	4090	4090	4090	4090	0
402	20241014	132400	46438400	4090	4090	4090	4090	10
403	20241014	132300	46397500	4090	4090	4090	4090	0
404	20241014	132200	46397500	4090	4090	4090	4090	10
405	20241014	132100	46356600	4090	4090	4090	4090	10
406	20241014	132000	46315700	4090	4090	4090	4090	0
407	20241014	131900	46315700	4090	4090	4090	4090	44
408	20241014	131800	46135740	4090	4090	4090	4090	0
409	20241014	131700	46135740	4090	4090	4090	4090	1
410	20241014	131600	46131650	4085	4085	4085	4085	366
411	20241014	131500	44636540	4090	4090	4090	4090	60
412	20241014	131400	44391140	4090	4090	4090	4090	5
413	20241014	131300	44370690	4115	4115	4115	4115	0
414	20241014	131200	44370690	4115	4115	4115	4115	0
415	20241014	131100	44370690	4115	4115	4115	4115	0
416	20241014	131000	44370690	4115	4115	4115	4115	0
417	20241014	130900	44370690	4115	4115	4115	4115	0
418	20241014	130800	44370690	4115	4115	4115	4115	0
419	20241014	130700	44370690	4115	4115	4115	4115	0
420	20241014	130600	44370690	4115	4115	4115	4115	0
421	20241014	130500	44370690	4115	4115	4115	4115	0
422	20241014	130400	44370690	4115	4115	4115	4115	0
423	20241014	130300	44370690	4115	4115	4115	4115	0
424	20241014	130200	44370690	4115	4115	4115	4115	0
425	20241014	130100	44370690	4115	4115	4115	4115	0
426	20241014	130000	44370690	4115	4115	4115	4115	0
427	20241014	125900	44370690	4115	4115	4115	4115	0
428	20241014	125800	44370690	4115	4115	4115	4115	0
429	20241014	125700	44370690	4115	4115	4115	4115	0
430	20241014	125600	44370690	4115	4115	4115	4115	0
431	20241014	125500	44370690	4115	4115	4115	4115	0
432	20241014	125400	44370690	4115	4115	4115	4115	0
433	20241014	125300	44370690	4115	4115	4115	4115	0
434	20241014	125200	44370690	4115	4115	4115	4115	0
435	20241014	125100	44370690	4115	4115	4115	4115	0
436	20241014	125000	44370690	4115	4115	4115	4115	0
437	20241014	124900	44370690	4115	4115	4115	4115	0
438	20241014	124800	44370690	4115	4115	4115	4115	5
439	20241014	124700	44350115	4115	4115	4115	4115	5
440	20241014	124600	44329540	4115	4115	4115	4115	0
441	20241014	124500	44329540	4115	4115	4115	4115	0
442	20241014	124400	44329540	4115	4115	4115	4115	0
443	20241014	124300	44329540	4115	4115	4115	4115	0
444	20241014	124200	44329540	4115	4115	4115	4115	0
445	20241014	124100	44329540	4115	4115	4115	4115	0
446	20241014	124000	44329540	4115	4115	4115	4115	0
447	20241014	123900	44329540	4115	4115	4115	4115	0
448	20241014	123800	44329540	4115	4115	4115	4115	0
449	20241014	123700	44329540	4115	4115	4115	4115	0
450	20241014	123600	44329540	4115	4115	4115	4115	0
451	20241014	123500	44329540	4115	4115	4115	4115	0
452	20241014	123400	44329540	4115	4115	4115	4115	0
453	20241014	123300	44329540	4115	4115	4115	4115	0
454	20241014	123200	44329540	4115	4115	4115	4115	0
455	20241014	123100	44329540	4115	4115	4115	4115	0
456	20241014	123000	44329540	4115	4115	4115	4115	0
457	20241014	122900	44329540	4115	4115	4115	4115	0
458	20241014	122800	44329540	4115	4115	4115	4115	0
459	20241014	122700	44329540	4115	4115	4115	4115	0
460	20241014	122600	44329540	4115	4115	4115	4115	0
461	20241014	122500	44329540	4115	4115	4115	4115	0
462	20241014	122400	44329540	4115	4115	4115	4115	0
463	20241014	122300	44329540	4115	4115	4115	4115	0
464	20241014	122200	44329540	4115	4115	4115	4115	0
465	20241014	122100	44329540	4115	4115	4115	4115	0
466	20241014	122000	44329540	4115	4115	4115	4115	0
467	20241014	121900	44329540	4115	4115	4115	4115	0
468	20241014	121800	44329540	4115	4115	4115	4115	0
469	20241014	121700	44329540	4115	4115	4115	4115	0
470	20241014	121600	44329540	4115	4115	4115	4115	0
471	20241014	121500	44329540	4115	4115	4115	4115	0
472	20241014	121400	44329540	4115	4115	4115	4115	0
473	20241014	121300	44329540	4115	4080	4115	4080	18
474	20241014	121200	44255925	4115	4100	4115	4080	447
475	20241014	121100	42429265	4130	4130	4130	4130	0
476	20241014	121000	42429265	4130	4130	4130	4130	0
477	20241014	120900	42429265	4130	4130	4130	4130	0
478	20241014	120800	42429265	4130	4130	4130	4130	0
479	20241014	120700	42429265	4130	4130	4130	4130	0
480	20241014	120600	42429265	4130	4130	4130	4130	0
481	20241014	120500	42429265	4130	4130	4130	4130	0
482	20241014	120400	42429265	4130	4130	4130	4130	0
483	20241014	120300	42429265	4130	4130	4130	4130	0
484	20241014	120200	42429265	4130	4130	4130	4130	0
485	20241014	120100	42429265	4130	4130	4130	4130	0
486	20241014	120000	42429265	4130	4130	4130	4130	0
487	20241014	115900	42429265	4130	4130	4130	4130	0
488	20241014	115800	42429265	4130	4130	4130	4130	0
489	20241014	115700	42429265	4130	4130	4130	4130	0
490	20241014	115600	42429265	4130	4130	4130	4130	0
491	20241014	115500	42429265	4130	4130	4130	4130	0
492	20241014	115400	42429265	4130	4130	4130	4130	0
493	20241014	115300	42429265	4130	4130	4130	4130	0
494	20241014	115200	42429265	4130	4130	4130	4130	0
495	20241014	115100	42429265	4130	4130	4130	4130	0
496	20241014	115000	42429265	4130	4130	4130	4130	0
497	20241014	114900	42429265	4130	4130	4130	4130	0
498	20241014	114800	42429265	4130	4130	4130	4130	0
499	20241014	114700	42429265	4130	4130	4130	4130	0
500	20241014	114600	42429265	4130	4130	4130	4130	0
501	20241014	114500	42429265	4130	4130	4130	4130	0
502	20241014	114400	42429265	4130	4130	4130	4130	0
503	20241014	114300	42429265	4130	4130	4130	4130	0
504	20241014	114200	42429265	4130	4130	4130	4130	0
505	20241014	114100	42429265	4130	4130	4130	4130	0
506	20241014	114000	42429265	4130	4130	4130	4130	0
507	20241014	113900	42429265	4130	4130	4130	4130	0
508	20241014	113800	42429265	4130	4130	4130	4130	0
509	20241014	113700	42429265	4130	4130	4130	4130	0
510	20241014	113600	42429265	4130	4130	4130	4130	0
511	20241014	113500	42429265	4130	4130	4130	4130	0
512	20241014	113400	42429265	4130	4130	4130	4130	0
513	20241014	113300	42429265	4130	4130	4130	4130	0
514	20241014	113200	42429265	4130	4130	4130	4130	0
515	20241014	113100	42429265	4130	4130	4130	4130	0
516	20241014	113000	42429265	4130	4130	4130	4130	0
517	20241014	112900	42429265	4130	4130	4130	4130	0
518	20241014	112800	42429265	4130	4130	4130	4130	0
519	20241014	112700	42429265	4130	4130	4130	4130	10
520	20241014	112600	42387965	4130	4130	4130	4130	0
521	20241014	112500	42387965	4130	4130	4130	4130	0
522	20241014	112400	42387965	4130	4130	4130	4130	0
523	20241014	112300	42387965	4130	4130	4130	4130	0
524	20241014	112200	42387965	4130	4130	4130	4130	0
525	20241014	112100	42387965	4130	4130	4130	4130	0
526	20241014	112000	42387965	4130	4130	4130	4130	0
527	20241014	111900	42387965	4130	4130	4130	4130	10
528	20241014	111800	42346665	4130	4130	4130	4130	10
529	20241014	111700	42305365	4130	4130	4130	4130	0
530	20241014	111600	42305365	4130	4130	4130	4130	0
531	20241014	111500	42305365	4130	4130	4130	4130	0
532	20241014	111400	42305365	4130	4130	4130	4130	0
533	20241014	111300	42305365	4130	4130	4130	4130	0
534	20241014	111200	42305365	4130	4125	4130	4125	49
535	20241014	111100	42103045	4130	4130	4130	4130	2
536	20241014	111000	42094785	4140	4140	4140	4140	0
537	20241014	110900	42094785	4140	4140	4140	4140	0
538	20241014	110800	42094785	4140	4140	4140	4140	1
539	20241014	110700	42090645	4100	4100	4100	4100	0
540	20241014	110600	42090645	4100	4100	4100	4100	0
541	20241014	110500	42090645	4100	4100	4100	4100	0
542	20241014	110400	42090645	4100	4100	4100	4100	0
543	20241014	110300	42090645	4100	4100	4100	4100	0
544	20241014	110200	42090645	4100	4100	4100	4100	0
545	20241014	110100	42090645	4100	4100	4100	4100	0
546	20241014	110000	42090645	4100	4100	4100	4100	1
547	20241014	105900	42086545	4100	4135	4140	4100	9699
548	20241014	105800	2237995	4140	4140	4140	4140	0
549	20241014	105700	2237995	4140	4140	4140	4140	0
550	20241014	105600	2237995	4140	4140	4140	4140	1
551	20241014	105500	2233855	4135	4135	4135	4135	0
552	20241014	105400	2233855	4135	4135	4135	4135	0
553	20241014	105300	2233855	4135	4135	4135	4135	0
554	20241014	105200	2233855	4135	4135	4135	4135	1
555	20241014	105100	2229720	4140	4140	4140	4140	0
556	20241014	105000	2229720	4140	4140	4140	4140	0
557	20241014	104900	2229720	4140	4140	4140	4140	0
558	20241014	104800	2229720	4140	4140	4140	4140	0
559	20241014	104700	2229720	4140	4140	4140	4140	0
560	20241014	104600	2229720	4140	4140	4140	4140	0
561	20241014	104500	2229720	4140	4140	4140	4140	0
562	20241014	104400	2229720	4140	4140	4140	4140	0
563	20241014	104300	2229720	4140	4140	4140	4140	0
564	20241014	104200	2229720	4140	4140	4140	4140	0
565	20241014	104100	2229720	4140	4140	4140	4140	0
566	20241014	104000	2229720	4140	4140	4140	4140	0
567	20241014	103900	2229720	4140	4140	4140	4140	0
568	20241014	103800	2229720	4140	4140	4140	4140	0
569	20241014	103700	2229720	4140	4140	4140	4140	0
570	20241014	103600	2229720	4140	4140	4140	4140	0
571	20241014	103500	2229720	4140	4140	4140	4140	0
572	20241014	103400	2229720	4140	4140	4140	4140	0
573	20241014	103300	2229720	4140	4140	4140	4140	0
574	20241014	103200	2229720	4140	4140	4140	4140	0
575	20241014	103100	2229720	4140	4140	4140	4140	0
576	20241014	103000	2229720	4140	4140	4140	4140	0
577	20241014	102900	2229720	4140	4140	4140	4140	0
578	20241014	102800	2229720	4140	4140	4140	4140	0
579	20241014	102700	2229720	4140	4140	4140	4140	0
580	20241014	102600	2229720	4140	4140	4140	4140	0
581	20241014	102500	2229720	4140	4140	4140	4140	0
582	20241014	102400	2229720	4140	4140	4140	4140	0
583	20241014	102300	2229720	4140	4140	4140	4140	0
584	20241014	102200	2229720	4140	4140	4140	4140	0
585	20241014	102100	2229720	4140	4140	4140	4140	0
586	20241014	102000	2229720	4140	4140	4140	4140	0
587	20241014	101900	2229720	4140	4140	4140	4140	0
588	20241014	101800	2229720	4140	4140	4140	4140	0
589	20241014	101700	2229720	4140	4140	4140	4140	1
590	20241014	101600	2225580	4140	4140	4140	4140	0
591	20241014	101500	2225580	4140	4140	4140	4140	0
592	20241014	101400	2225580	4140	4140	4140	4140	0
593	20241014	101300	2225580	4140	4100	4140	4100	190
594	20241014	101200	1443335	4095	4095	4095	4095	0
595	20241014	101100	1443335	4095	4095	4095	4095	0
596	20241014	101000	1443335	4095	4095	4095	4095	0
597	20241014	100900	1443335	4095	4095	4095	4095	0
598	20241014	100800	1443335	4095	4095	4095	4095	0
599	20241014	100700	1443335	4095	4095	4095	4095	0
600	20241014	100600	1443335	4095	4095	4095	4095	0
601	20241014	100500	1443335	4095	4095	4095	4095	0
602	20241014	100400	1443335	4095	4095	4095	4095	1
603	20241014	100300	1439240	4105	4105	4105	4105	0
604	20241014	100200	1439240	4105	4105	4105	4105	0
605	20241014	100100	1439240	4105	4105	4105	4105	12
606	20241014	100000	1389980	4105	4105	4105	4105	0
607	20241014	095900	1389980	4105	4105	4105	4105	0
608	20241014	095800	1389980	4105	4105	4105	4105	0
609	20241014	095700	1389980	4105	4105	4105	4105	0
610	20241014	095600	1389980	4105	4105	4105	4105	0
611	20241014	095500	1389980	4105	4105	4105	4105	0
612	20241014	095400	1389980	4105	4105	4105	4105	0
613	20241014	095300	1389980	4105	4105	4105	4105	0
614	20241014	095200	1389980	4105	4105	4105	4105	0
615	20241014	095100	1389980	4105	4105	4105	4105	22
616	20241014	095000	1299670	4105	4105	4105	4105	3
617	20241014	094900	1287355	4140	4140	4140	4140	0
618	20241014	094800	1287355	4140	4140	4140	4140	0
619	20241014	094700	1287355	4140	4140	4140	4140	5
620	20241014	094600	1266655	4140	4140	4140	4140	1
621	20241014	094500	1262515	4150	4150	4150	4150	0
622	20241014	094400	1262515	4150	4150	4150	4150	0
623	20241014	094300	1262515	4150	4150	4150	4150	0
624	20241014	094200	1262515	4150	4150	4150	4150	0
625	20241014	094100	1262515	4150	4150	4150	4150	0
626	20241014	094000	1262515	4150	4150	4150	4150	0
627	20241014	093900	1262515	4150	4150	4150	4150	0
628	20241014	093800	1262515	4150	4150	4150	4150	0
629	20241014	093700	1262515	4150	4150	4150	4150	0
630	20241014	093600	1262515	4150	4150	4150	4150	0
631	20241014	093500	1262515	4150	4150	4150	4150	1
632	20241014	093400	1258365	4150	4150	4150	4150	0
633	20241014	093300	1258365	4150	4150	4150	4150	0
634	20241014	093200	1258365	4150	4150	4150	4150	0
635	20241014	093100	1258365	4150	4150	4150	4150	0
636	20241014	093000	1258365	4150	4150	4150	4150	0
637	20241014	092900	1258365	4150	4150	4150	4150	0
638	20241014	092800	1258365	4150	4150	4150	4150	0
639	20241014	092700	1258365	4150	4150	4150	4150	10
640	20241014	092600	1216865	4110	4110	4110	4110	0
641	20241014	092500	1216865	4110	4110	4110	4110	0
642	20241014	092400	1216865	4110	4110	4110	4110	0
643	20241014	092300	1216865	4110	4110	4110	4110	0
644	20241014	092200	1216865	4110	4110	4110	4110	0
645	20241014	092100	1216865	4110	4110	4110	4110	0
646	20241014	092000	1216865	4110	4110	4110	4110	0
647	20241014	091900	1216865	4110	4120	4120	4110	110
648	20241014	091800	764705	4155	4155	4155	4155	0
649	20241014	091700	764705	4155	4155	4155	4155	0
650	20241014	091600	764705	4155	4155	4155	4155	0
651	20241014	091500	764705	4155	4155	4155	4155	0
652	20241014	091400	764705	4155	4155	4155	4155	0
653	20241014	091300	764705	4155	4155	4155	4155	5
654	20241014	091200	743930	4155	4155	4155	4155	0
655	20241014	091100	743930	4155	4155	4155	4155	0
656	20241014	091000	743930	4155	4155	4155	4155	0
657	20241014	090900	743930	4155	4155	4155	4155	0
658	20241014	090800	743930	4155	4155	4155	4155	0
659	20241014	090700	743930	4155	4155	4155	4155	0
660	20241014	090600	743930	4155	4155	4155	4155	0
661	20241014	090500	743930	4155	4155	4155	4155	0
662	20241014	090400	743930	4155	4155	4155	4155	0
663	20241014	090300	743930	4155	4125	4155	4125	55
664	20241014	090200	515625	4125	4125	4125	4125	100
665	20241014	090100	103125	4125	4125	4125	4125	0
666	20241014	090000	103125	4125	4125	4125	4125	25