KissMeData/237750/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205300	49472855	4835	4835	4835	4835	107
3	20241014	205200	49472855	4835	4835	4835	4835	0
4	20241014	205100	49472855	4835	4835	4835	4835	0
5	20241014	205000	49472855	4835	4835	4835	4835	0
6	20241014	204900	49472855	4835	4835	4835	4835	0
7	20241014	204800	49472855	4835	4835	4835	4835	0
8	20241014	204700	49472855	4835	4835	4835	4835	0
9	20241014	204600	49472855	4835	4835	4835	4835	0
10	20241014	204500	49472855	4835	4835	4835	4835	0
11	20241014	204400	49472855	4835	4835	4835	4835	0
12	20241014	204300	49472855	4835	4835	4835	4835	0
13	20241014	204200	49472855	4835	4835	4835	4835	0
14	20241014	204100	49472855	4835	4835	4835	4835	0
15	20241014	204000	49472855	4835	4835	4835	4835	0
16	20241014	203900	49472855	4835	4835	4835	4835	0
17	20241014	203800	49472855	4835	4835	4835	4835	0
18	20241014	203700	49472855	4835	4835	4835	4835	0
19	20241014	203600	49472855	4835	4835	4835	4835	0
20	20241014	203500	49472855	4835	4835	4835	4835	0
21	20241014	203400	49472855	4835	4835	4835	4835	0
22	20241014	203300	49472855	4835	4835	4835	4835	0
23	20241014	203200	49472855	4835	4835	4835	4835	0
24	20241014	203100	49472855	4835	4835	4835	4835	0
25	20241014	203000	49472855	4835	4835	4835	4835	0
26	20241014	202900	49472855	4835	4835	4835	4835	0
27	20241014	202800	49472855	4835	4835	4835	4835	0
28	20241014	202700	49472855	4835	4835	4835	4835	0
29	20241014	202600	49472855	4835	4835	4835	4835	0
30	20241014	202500	49472855	4835	4835	4835	4835	0
31	20241014	202400	49472855	4835	4835	4835	4835	0
32	20241014	202300	49472855	4835	4835	4835	4835	107
33	20241014	202200	49472855	4835	4835	4835	4835	0
34	20241014	202100	49472855	4835	4835	4835	4835	0
35	20241014	202000	49472855	4835	4835	4835	4835	0
36	20241014	201900	49472855	4835	4835	4835	4835	0
37	20241014	201800	49472855	4835	4835	4835	4835	0
38	20241014	201700	49472855	4835	4835	4835	4835	0
39	20241014	201600	49472855	4835	4835	4835	4835	0
40	20241014	201500	49472855	4835	4835	4835	4835	0
41	20241014	201400	49472855	4835	4835	4835	4835	0
42	20241014	201300	49472855	4835	4835	4835	4835	0
43	20241014	201200	49472855	4835	4835	4835	4835	0
44	20241014	201100	49472855	4835	4835	4835	4835	0
45	20241014	201000	49472855	4835	4835	4835	4835	0
46	20241014	200900	49472855	4835	4835	4835	4835	0
47	20241014	200800	49472855	4835	4835	4835	4835	0
48	20241014	200700	49472855	4835	4835	4835	4835	0
49	20241014	200600	49472855	4835	4835	4835	4835	0
50	20241014	200500	49472855	4835	4835	4835	4835	0
51	20241014	200400	49472855	4835	4835	4835	4835	0
52	20241014	200300	49472855	4835	4835	4835	4835	0
53	20241014	200200	49472855	4835	4835	4835	4835	0
54	20241014	200100	49472855	4835	4835	4835	4835	0
55	20241014	200000	49472855	4835	4835	4835	4835	0
56	20241014	195900	49472855	4835	4835	4835	4835	0
57	20241014	195800	49472855	4835	4835	4835	4835	0
58	20241014	195700	49472855	4835	4835	4835	4835	0
59	20241014	195600	49472855	4835	4835	4835	4835	0
60	20241014	195500	49472855	4835	4835	4835	4835	0
61	20241014	195400	49472855	4835	4835	4835	4835	0
62	20241014	195300	49472855	4835	4835	4835	4835	107
63	20241014	195200	49472855	4835	4835	4835	4835	0
64	20241014	195100	49472855	4835	4835	4835	4835	0
65	20241014	195000	49472855	4835	4835	4835	4835	0
66	20241014	194900	49472855	4835	4835	4835	4835	0
67	20241014	194800	49472855	4835	4835	4835	4835	0
68	20241014	194700	49472855	4835	4835	4835	4835	0
69	20241014	194600	49472855	4835	4835	4835	4835	0
70	20241014	194500	49472855	4835	4835	4835	4835	0
71	20241014	194400	49472855	4835	4835	4835	4835	0
72	20241014	194300	49472855	4835	4835	4835	4835	0
73	20241014	194200	49472855	4835	4835	4835	4835	0
74	20241014	194100	49472855	4835	4835	4835	4835	0
75	20241014	194000	49472855	4835	4835	4835	4835	0
76	20241014	193900	49472855	4835	4835	4835	4835	0
77	20241014	193800	49472855	4835	4835	4835	4835	0
78	20241014	193700	49472855	4835	4835	4835	4835	0
79	20241014	193600	49472855	4835	4835	4835	4835	0
80	20241014	193500	49472855	4835	4835	4835	4835	0
81	20241014	193400	49472855	4835	4835	4835	4835	0
82	20241014	193300	49472855	4835	4835	4835	4835	0
83	20241014	193200	49472855	4835	4835	4835	4835	0
84	20241014	193100	49472855	4835	4835	4835	4835	0
85	20241014	193000	49472855	4835	4835	4835	4835	0
86	20241014	192900	49472855	4835	4835	4835	4835	0
87	20241014	192800	49472855	4835	4835	4835	4835	0
88	20241014	192700	49472855	4835	4835	4835	4835	0
89	20241014	192600	49472855	4835	4835	4835	4835	0
90	20241014	192500	49472855	4835	4835	4835	4835	0
91	20241014	192400	49472855	4835	4835	4835	4835	0
92	20241014	192300	49472855	4835	4835	4835	4835	107
93	20241014	192200	49472855	4835	4835	4835	4835	0
94	20241014	192100	49472855	4835	4835	4835	4835	0
95	20241014	192000	49472855	4835	4835	4835	4835	0
96	20241014	191900	49472855	4835	4835	4835	4835	0
97	20241014	191800	49472855	4835	4835	4835	4835	0
98	20241014	191700	49472855	4835	4835	4835	4835	0
99	20241014	191600	49472855	4835	4835	4835	4835	0
100	20241014	191500	49472855	4835	4835	4835	4835	0
101	20241014	191400	49472855	4835	4835	4835	4835	0
102	20241014	191300	49472855	4835	4835	4835	4835	0
103	20241014	191200	49472855	4835	4835	4835	4835	0
104	20241014	191100	49472855	4835	4835	4835	4835	0
105	20241014	191000	49472855	4835	4835	4835	4835	0
106	20241014	190900	49472855	4835	4835	4835	4835	0
107	20241014	190800	49472855	4835	4835	4835	4835	0
108	20241014	190700	49472855	4835	4835	4835	4835	0
109	20241014	190600	49472855	4835	4835	4835	4835	0
110	20241014	190500	49472855	4835	4835	4835	4835	0
111	20241014	190400	49472855	4835	4835	4835	4835	0
112	20241014	190300	49472855	4835	4835	4835	4835	0
113	20241014	190200	49472855	4835	4835	4835	4835	0
114	20241014	190100	49472855	4835	4835	4835	4835	0
115	20241014	190000	49472855	4835	4835	4835	4835	0
116	20241014	185900	49472855	4835	4835	4835	4835	0
117	20241014	185800	49472855	4835	4835	4835	4835	0
118	20241014	185700	49472855	4835	4835	4835	4835	0
119	20241014	185600	49472855	4835	4835	4835	4835	0
120	20241014	185500	49472855	4835	4835	4835	4835	0
121	20241014	185400	49472855	4835	4835	4835	4835	0
122	20241014	185300	49472855	4835	4835	4835	4835	107
123	20241014	185200	49472855	4835	4835	4835	4835	0
124	20241014	185100	49472855	4835	4835	4835	4835	0
125	20241014	185000	49472855	4835	4835	4835	4835	0
126	20241014	184900	49472855	4835	4835	4835	4835	0
127	20241014	184800	49472855	4835	4835	4835	4835	0
128	20241014	184700	49472855	4835	4835	4835	4835	0
129	20241014	184600	49472855	4835	4835	4835	4835	0
130	20241014	184500	49472855	4835	4835	4835	4835	0
131	20241014	184400	49472855	4835	4835	4835	4835	0
132	20241014	184300	49472855	4835	4835	4835	4835	0
133	20241014	184200	49472855	4835	4835	4835	4835	0
134	20241014	184100	49472855	4835	4835	4835	4835	0
135	20241014	184000	49472855	4835	4835	4835	4835	0
136	20241014	183900	49472855	4835	4835	4835	4835	0
137	20241014	183800	49472855	4835	4835	4835	4835	0
138	20241014	183700	49472855	4835	4835	4835	4835	0
139	20241014	183600	49472855	4835	4835	4835	4835	0
140	20241014	183500	49472855	4835	4835	4835	4835	0
141	20241014	183400	49472855	4835	4835	4835	4835	0
142	20241014	183300	49472855	4835	4835	4835	4835	0
143	20241014	183200	49472855	4835	4835	4835	4835	0
144	20241014	183100	49472855	4835	4835	4835	4835	0
145	20241014	183000	49472855	4835	4835	4835	4835	0
146	20241014	182900	49472855	4835	4835	4835	4835	0
147	20241014	182800	49472855	4835	4835	4835	4835	0
148	20241014	182700	49472855	4835	4835	4835	4835	0
149	20241014	182600	49472855	4835	4835	4835	4835	0
150	20241014	182500	49472855	4835	4835	4835	4835	0
151	20241014	182400	49472855	4835	4835	4835	4835	0
152	20241014	182300	49472855	4835	4835	4835	4835	107
153	20241014	182200	49472855	4835	4835	4835	4835	0
154	20241014	182100	49472855	4835	4835	4835	4835	0
155	20241014	182000	49472855	4835	4835	4835	4835	0
156	20241014	181900	49472855	4835	4835	4835	4835	0
157	20241014	181800	49472855	4835	4835	4835	4835	0
158	20241014	181700	49472855	4835	4835	4835	4835	0
159	20241014	181600	49472855	4835	4835	4835	4835	0
160	20241014	181500	49472855	4835	4835	4835	4835	0
161	20241014	181400	49472855	4835	4835	4835	4835	0
162	20241014	181300	49472855	4835	4835	4835	4835	0
163	20241014	181200	49472855	4835	4835	4835	4835	0
164	20241014	181100	49472855	4835	4835	4835	4835	0
165	20241014	181000	49472855	4835	4835	4835	4835	0
166	20241014	180900	49472855	4835	4835	4835	4835	0
167	20241014	180800	49472855	4835	4835	4835	4835	0
168	20241014	180700	49472855	4835	4835	4835	4835	0
169	20241014	180600	49472855	4835	4835	4835	4835	0
170	20241014	180500	49472855	4835	4835	4835	4835	0
171	20241014	180400	49472855	4835	4835	4835	4835	0
172	20241014	180300	49472855	4835	4835	4835	4835	0
173	20241014	180200	49472855	4835	4835	4835	4835	0
174	20241014	180100	49472855	4835	4835	4835	4835	0
175	20241014	180000	49472855	4835	4835	4835	4835	0
176	20241014	175900	49472855	4835	4835	4835	4835	0
177	20241014	175800	49472855	4835	4835	4835	4835	0
178	20241014	175700	49472855	4835	4835	4835	4835	0
179	20241014	175600	49472855	4835	4835	4835	4835	0
180	20241014	175500	49472855	4835	4835	4835	4835	0
181	20241014	175400	49472855	4835	4835	4835	4835	0
182	20241014	175300	49472855	4835	4835	4835	4835	107
183	20241014	175200	49472855	4835	4835	4835	4835	0
184	20241014	175100	49472855	4835	4835	4835	4835	0
185	20241014	175000	49472855	4835	4835	4835	4835	0
186	20241014	174900	49472855	4835	4835	4835	4835	0
187	20241014	174800	49472855	4835	4835	4835	4835	0
188	20241014	174700	49472855	4835	4835	4835	4835	0
189	20241014	174600	49472855	4835	4835	4835	4835	0
190	20241014	174500	49472855	4835	4835	4835	4835	0
191	20241014	174400	49472855	4835	4835	4835	4835	0
192	20241014	174300	49472855	4835	4835	4835	4835	0
193	20241014	174200	49472855	4835	4835	4835	4835	0
194	20241014	174100	49472855	4835	4835	4835	4835	0
195	20241014	174000	49472855	4835	4835	4835	4835	0
196	20241014	173900	49472855	4835	4835	4835	4835	0
197	20241014	173800	49472855	4835	4835	4835	4835	0
198	20241014	173700	49472855	4835	4835	4835	4835	0
199	20241014	173600	49472855	4835	4835	4835	4835	0
200	20241014	173500	49472855	4835	4835	4835	4835	0
201	20241014	173400	49472855	4835	4835	4835	4835	0
202	20241014	173300	49472855	4835	4835	4835	4835	0
203	20241014	173200	49472855	4835	4835	4835	4835	0
204	20241014	173100	49472855	4835	4835	4835	4835	0
205	20241014	173000	49472855	4835	4835	4835	4835	0
206	20241014	172900	49472855	4835	4835	4835	4835	0
207	20241014	172800	49472855	4835	4835	4835	4835	0
208	20241014	172700	49472855	4835	4835	4835	4835	0
209	20241014	172600	49472855	4835	4835	4835	4835	0
210	20241014	172500	49472855	4835	4835	4835	4835	0
211	20241014	172400	49472855	4835	4835	4835	4835	0
212	20241014	172300	49472855	4835	4835	4835	4835	107
213	20241014	172200	49472855	4835	4835	4835	4835	0
214	20241014	172100	49472855	4835	4835	4835	4835	0
215	20241014	172000	49472855	4835	4835	4835	4835	0
216	20241014	171900	49472855	4835	4835	4835	4835	0
217	20241014	171800	49472855	4835	4835	4835	4835	0
218	20241014	171700	49472855	4835	4835	4835	4835	0
219	20241014	171600	49472855	4835	4835	4835	4835	0
220	20241014	171500	49472855	4835	4835	4835	4835	0
221	20241014	171400	49472855	4835	4835	4835	4835	0
222	20241014	171300	49472855	4835	4835	4835	4835	0
223	20241014	171200	49472855	4835	4835	4835	4835	0
224	20241014	171100	49472855	4835	4835	4835	4835	0
225	20241014	171000	49472855	4835	4835	4835	4835	0
226	20241014	170900	49472855	4835	4835	4835	4835	0
227	20241014	170800	49472855	4835	4835	4835	4835	0
228	20241014	170700	49472855	4835	4835	4835	4835	0
229	20241014	170600	49472855	4835	4835	4835	4835	0
230	20241014	170500	49472855	4835	4835	4835	4835	0
231	20241014	170400	49472855	4835	4835	4835	4835	0
232	20241014	170300	49472855	4835	4835	4835	4835	0
233	20241014	170200	49472855	4835	4835	4835	4835	0
234	20241014	170100	49472855	4835	4835	4835	4835	0
235	20241014	170000	49472855	4835	4835	4835	4835	0
236	20241014	165900	49472855	4835	4835	4835	4835	0
237	20241014	165800	49472855	4835	4835	4835	4835	0
238	20241014	165700	49472855	4835	4835	4835	4835	0
239	20241014	165600	49472855	4835	4835	4835	4835	0
240	20241014	165500	49472855	4835	4835	4835	4835	0
241	20241014	165400	49472855	4835	4835	4835	4835	0
242	20241014	165300	49472855	4835	4835	4835	4835	107
243	20241014	165200	49472855	4835	4835	4835	4835	0
244	20241014	165100	49472855	4835	4835	4835	4835	0
245	20241014	165000	49472855	4835	4835	4835	4835	0
246	20241014	164900	49472855	4835	4835	4835	4835	0
247	20241014	164800	49472855	4835	4835	4835	4835	0
248	20241014	164700	49472855	4835	4835	4835	4835	0
249	20241014	164600	49472855	4835	4835	4835	4835	0
250	20241014	164500	49472855	4835	4835	4835	4835	0
251	20241014	164400	49472855	4835	4835	4835	4835	0
252	20241014	164300	49472855	4835	4835	4835	4835	0
253	20241014	164200	49472855	4835	4835	4835	4835	0
254	20241014	164100	49472855	4835	4835	4835	4835	0
255	20241014	164000	49472855	4835	4835	4835	4835	0
256	20241014	163900	49472855	4835	4835	4835	4835	0
257	20241014	163800	49472855	4835	4835	4835	4835	0
258	20241014	163700	49472855	4835	4835	4835	4835	0
259	20241014	163600	49472855	4835	4835	4835	4835	0
260	20241014	163500	49472855	4835	4835	4835	4835	0
261	20241014	163400	49472855	4835	4835	4835	4835	0
262	20241014	163300	49472855	4835	4835	4835	4835	0
263	20241014	163200	49472855	4835	4835	4835	4835	0
264	20241014	163100	49472855	4835	4835	4835	4835	0
265	20241014	163000	49472855	4835	4835	4835	4835	0
266	20241014	162900	49472855	4835	4835	4835	4835	0
267	20241014	162800	49472855	4835	4835	4835	4835	0
268	20241014	162700	49472855	4835	4835	4835	4835	0
269	20241014	162600	49472855	4835	4835	4835	4835	0
270	20241014	162500	49472855	4835	4835	4835	4835	0
271	20241014	162400	49472855	4835	4835	4835	4835	0
272	20241014	162300	49472855	4835	4835	4835	4835	107
273	20241014	162200	49472855	4835	4835	4835	4835	0
274	20241014	162100	49472855	4835	4835	4835	4835	0
275	20241014	162000	49472855	4835	4835	4835	4835	0
276	20241014	161900	49472855	4835	4835	4835	4835	0
277	20241014	161800	49472855	4835	4835	4835	4835	0
278	20241014	161700	49472855	4835	4835	4835	4835	0
279	20241014	161600	49472855	4835	4835	4835	4835	0
280	20241014	161500	49472855	4835	4835	4835	4835	0
281	20241014	161400	49472855	4835	4835	4835	4835	0
282	20241014	161300	49472855	4835	4835	4835	4835	0
283	20241014	161200	49472855	4835	4835	4835	4835	0
284	20241014	161100	49472855	4835	4835	4835	4835	0
285	20241014	161000	49472855	4835	4835	4835	4835	0
286	20241014	160900	49472855	4835	4835	4835	4835	0
287	20241014	160800	49472855	4835	4835	4835	4835	0
288	20241014	160700	49472855	4835	4835	4835	4835	0
289	20241014	160600	49472855	4835	4835	4835	4835	0
290	20241014	160500	49472855	4835	4835	4835	4835	0
291	20241014	160400	49472855	4835	4835	4835	4835	0
292	20241014	160300	49472855	4835	4835	4835	4835	0
293	20241014	160200	49472855	4835	4835	4835	4835	0
294	20241014	160100	49472855	4835	4835	4835	4835	0
295	20241014	160000	49472855	4835	4835	4835	4835	0
296	20241014	155900	49472855	4835	4835	4835	4835	0
297	20241014	155800	49472855	4835	4835	4835	4835	0
298	20241014	155700	49472855	4835	4835	4835	4835	0
299	20241014	155600	49472855	4835	4835	4835	4835	0
300	20241014	155500	49472855	4835	4835	4835	4835	0
301	20241014	155400	49472855	4835	4835	4835	4835	0
302	20241014	155300	49472855	4835	4835	4835	4835	107
303	20241014	155200	49472855	4835	4835	4835	4835	0
304	20241014	155100	49472855	4835	4835	4835	4835	0
305	20241014	155000	49472855	4835	4835	4835	4835	0
306	20241014	154900	49472855	4835	4835	4835	4835	0
307	20241014	154800	49472855	4835	4835	4835	4835	0
308	20241014	154700	49472855	4835	4835	4835	4835	0
309	20241014	154600	49472855	4835	4835	4835	4835	0
310	20241014	154500	49472855	4835	4835	4835	4835	0
311	20241014	154400	49472855	4835	4835	4835	4835	0
312	20241014	154300	49472855	4835	4835	4835	4835	0
313	20241014	154200	49472855	4835	4835	4835	4835	0
314	20241014	154100	49472855	4835	4835	4835	4835	0
315	20241014	154000	49472855	4835	4835	4835	4835	0
316	20241014	153900	49472855	4835	4835	4835	4835	0
317	20241014	153800	49472855	4835	4835	4835	4835	0
318	20241014	153700	49472855	4835	4835	4835	4835	0
319	20241014	153600	49472855	4835	4835	4835	4835	0
320	20241014	153500	49472855	4835	4835	4835	4835	0
321	20241014	153400	49472855	4835	4835	4835	4835	0
322	20241014	153300	49472855	4835	4835	4835	4835	0
323	20241014	153200	49472855	4835	4835	4835	4835	0
324	20241014	153100	49472855	4835	4835	4835	4835	0
325	20241014	153000	49472855	4835	4835	4835	4835	107
326	20241014	152900	48955510	4820	4820	4820	4820	0
327	20241014	152800	48955510	4820	4820	4820	4820	0
328	20241014	152700	48955510	4820	4820	4820	4820	0
329	20241014	152600	48955510	4820	4820	4820	4820	0
330	20241014	152500	48955510	4820	4820	4820	4820	0
331	20241014	152400	48955510	4820	4820	4820	4820	0
332	20241014	152300	48955510	4820	4820	4820	4820	0
333	20241014	152200	48955510	4820	4820	4820	4820	0
334	20241014	152100	48955510	4820	4820	4820	4820	0
335	20241014	152000	48955510	4820	4820	4820	4820	0
336	20241014	151900	48955510	4820	4820	4820	4820	0
337	20241014	151800	48955510	4820	4820	4820	4820	0
338	20241014	151700	48955510	4820	4820	4820	4820	0
339	20241014	151600	48955510	4820	4820	4820	4820	0
340	20241014	151500	48955510	4820	4820	4820	4820	0
341	20241014	151400	48955510	4820	4820	4820	4820	4
342	20241014	151300	48936230	4835	4835	4835	4835	0
343	20241014	151200	48936230	4835	4835	4835	4835	0
344	20241014	151100	48936230	4835	4835	4835	4835	0
345	20241014	151000	48936230	4835	4835	4835	4835	0
346	20241014	150900	48936230	4835	4835	4835	4835	0
347	20241014	150800	48936230	4835	4835	4835	4835	0
348	20241014	150700	48936230	4835	4835	4835	4835	0
349	20241014	150600	48936230	4835	4835	4835	4835	0
350	20241014	150500	48936230	4835	4835	4835	4835	0
351	20241014	150400	48936230	4835	4835	4835	4835	0
352	20241014	150300	48936230	4835	4835	4835	4835	0
353	20241014	150200	48936230	4835	4835	4835	4835	0
354	20241014	150100	48936230	4835	4835	4835	4835	0
355	20241014	150000	48936230	4835	4835	4835	4835	0
356	20241014	145900	48936230	4835	4835	4835	4835	0
357	20241014	145800	48936230	4835	4835	4835	4835	0
358	20241014	145700	48936230	4835	4835	4835	4835	0
359	20241014	145600	48936230	4835	4835	4835	4835	0
360	20241014	145500	48936230	4835	4835	4835	4835	0
361	20241014	145400	48936230	4835	4835	4835	4835	0
362	20241014	145300	48936230	4835	4835	4835	4835	0
363	20241014	145200	48936230	4835	4835	4835	4835	0
364	20241014	145100	48936230	4835	4835	4835	4835	0
365	20241014	145000	48936230	4835	4820	4835	4820	39
366	20241014	144900	48748020	4820	4820	4820	4820	0
367	20241014	144800	48748020	4820	4820	4820	4820	0
368	20241014	144700	48748020	4820	4820	4820	4820	20
369	20241014	144600	48651620	4805	4805	4805	4805	0
370	20241014	144500	48651620	4805	4805	4805	4805	0
371	20241014	144400	48651620	4805	4805	4805	4805	0
372	20241014	144300	48651620	4805	4805	4805	4805	0
373	20241014	144200	48651620	4805	4805	4805	4805	0
374	20241014	144100	48651620	4805	4805	4805	4805	0
375	20241014	144000	48651620	4805	4805	4805	4805	0
376	20241014	143900	48651620	4805	4805	4805	4805	0
377	20241014	143800	48651620	4805	4805	4805	4805	0
378	20241014	143700	48651620	4805	4805	4805	4805	0
379	20241014	143600	48651620	4805	4805	4805	4805	0
380	20241014	143500	48651620	4805	4805	4805	4805	0
381	20241014	143400	48651620	4805	4805	4805	4805	0
382	20241014	143300	48651620	4805	4805	4805	4805	0
383	20241014	143200	48651620	4805	4805	4805	4805	0
384	20241014	143100	48651620	4805	4805	4805	4805	0
385	20241014	143000	48651620	4805	4805	4805	4805	0
386	20241014	142900	48651620	4805	4805	4805	4805	0
387	20241014	142800	48651620	4805	4805	4805	4805	0
388	20241014	142700	48651620	4805	4805	4805	4805	0
389	20241014	142600	48651620	4805	4805	4805	4805	0
390	20241014	142500	48651620	4805	4805	4805	4805	0
391	20241014	142400	48651620	4805	4805	4805	4805	0
392	20241014	142300	48651620	4805	4805	4805	4805	0
393	20241014	142200	48651620	4805	4805	4805	4805	0
394	20241014	142100	48651620	4805	4805	4805	4805	0
395	20241014	142000	48651620	4805	4805	4805	4805	0
396	20241014	141900	48651620	4805	4805	4805	4805	0
397	20241014	141800	48651620	4805	4805	4805	4805	0
398	20241014	141700	48651620	4805	4805	4805	4805	0
399	20241014	141600	48651620	4805	4805	4805	4805	0
400	20241014	141500	48651620	4805	4805	4805	4805	0
401	20241014	141400	48651620	4805	4805	4805	4805	0
402	20241014	141300	48651620	4805	4805	4805	4805	0
403	20241014	141200	48651620	4805	4805	4805	4805	131
404	20241014	141100	48022165	4805	4805	4805	4805	76
405	20241014	141000	47656985	4805	4805	4805	4805	0
406	20241014	140900	47656985	4805	4805	4805	4805	0
407	20241014	140800	47656985	4805	4805	4805	4805	0
408	20241014	140700	47656985	4805	4805	4805	4805	0
409	20241014	140600	47656985	4805	4805	4805	4805	0
410	20241014	140500	47656985	4805	4805	4805	4805	0
411	20241014	140400	47656985	4805	4805	4805	4805	0
412	20241014	140300	47656985	4805	4805	4805	4805	14
413	20241014	140200	47589715	4805	4805	4805	4805	148
414	20241014	140100	46878575	4805	4805	4805	4805	0
415	20241014	140000	46878575	4805	4810	4810	4805	30
416	20241014	135900	46734385	4810	4830	4830	4810	219
417	20241014	135800	45680575	4815	4815	4815	4815	0
418	20241014	135700	45680575	4815	4820	4820	4815	150
419	20241014	135600	44958320	4815	4815	4815	4815	0
420	20241014	135500	44958320	4815	4815	4815	4815	0
421	20241014	135400	44958320	4815	4815	4815	4815	0
422	20241014	135300	44958320	4815	4815	4815	4815	0
423	20241014	135200	44958320	4815	4815	4815	4815	0
424	20241014	135100	44958320	4815	4815	4815	4815	0
425	20241014	135000	44958320	4815	4815	4815	4815	0
426	20241014	134900	44958320	4815	4815	4815	4815	0
427	20241014	134800	44958320	4815	4815	4815	4815	0
428	20241014	134700	44958320	4815	4815	4815	4815	0
429	20241014	134600	44958320	4815	4815	4815	4815	0
430	20241014	134500	44958320	4815	4815	4815	4815	0
431	20241014	134400	44958320	4815	4815	4815	4815	20
432	20241014	134300	44862020	4805	4805	4805	4805	0
433	20241014	134200	44862020	4805	4805	4805	4805	0
434	20241014	134100	44862020	4805	4805	4805	4805	0
435	20241014	134000	44862020	4805	4805	4805	4805	0
436	20241014	133900	44862020	4805	4805	4805	4805	0
437	20241014	133800	44862020	4805	4805	4805	4805	0
438	20241014	133700	44862020	4805	4805	4805	4805	0
439	20241014	133600	44862020	4805	4805	4805	4805	0
440	20241014	133500	44862020	4805	4805	4805	4805	0
441	20241014	133400	44862020	4805	4805	4805	4805	0
442	20241014	133300	44862020	4805	4805	4805	4805	0
443	20241014	133200	44862020	4805	4805	4805	4805	0
444	20241014	133100	44862020	4805	4805	4805	4805	0
445	20241014	133000	44862020	4805	4805	4805	4805	0
446	20241014	132900	44862020	4805	4805	4805	4805	0
447	20241014	132800	44862020	4805	4805	4805	4805	0
448	20241014	132700	44862020	4805	4805	4805	4805	37
449	20241014	132600	44684235	4810	4810	4810	4810	0
450	20241014	132500	44684235	4810	4810	4810	4810	0
451	20241014	132400	44684235	4810	4810	4810	4810	0
452	20241014	132300	44684235	4810	4810	4810	4810	0
453	20241014	132200	44684235	4810	4810	4810	4810	0
454	20241014	132100	44684235	4810	4810	4810	4810	0
455	20241014	132000	44684235	4810	4810	4810	4810	0
456	20241014	131900	44684235	4810	4810	4810	4810	0
457	20241014	131800	44684235	4810	4810	4810	4810	0
458	20241014	131700	44684235	4810	4810	4810	4810	0
459	20241014	131600	44684235	4810	4810	4810	4810	0
460	20241014	131500	44684235	4810	4810	4810	4810	0
461	20241014	131400	44684235	4810	4810	4810	4810	0
462	20241014	131300	44684235	4810	4810	4810	4810	0
463	20241014	131200	44684235	4810	4810	4810	4810	0
464	20241014	131100	44684235	4810	4810	4810	4810	0
465	20241014	131000	44684235	4810	4810	4810	4810	0
466	20241014	130900	44684235	4810	4810	4810	4810	0
467	20241014	130800	44684235	4810	4810	4810	4810	24
468	20241014	130700	44568795	4840	4840	4840	4840	0
469	20241014	130600	44568795	4840	4840	4840	4840	0
470	20241014	130500	44568795	4840	4840	4840	4840	0
471	20241014	130400	44568795	4840	4840	4840	4840	0
472	20241014	130300	44568795	4840	4840	4840	4840	517
473	20241014	130200	42066515	4840	4840	4840	4840	561
474	20241014	130100	39351275	4845	4845	4845	4845	0
475	20241014	130000	39351275	4845	4845	4845	4845	2
476	20241014	125900	39341585	4840	4840	4840	4840	30
477	20241014	125800	39196385	4845	4845	4845	4845	1
478	20241014	125700	39191540	4840	4840	4840	4840	111
479	20241014	125600	38654300	4840	4840	4840	4840	298
480	20241014	125500	37211980	4840	4840	4840	4840	0
481	20241014	125400	37211980	4840	4840	4840	4840	1
482	20241014	125300	37207140	4810	4810	4810	4810	0
483	20241014	125200	37207140	4810	4810	4810	4810	0
484	20241014	125100	37207140	4810	4810	4810	4810	0
485	20241014	125000	37207140	4810	4810	4810	4810	0
486	20241014	124900	37207140	4810	4810	4810	4810	0
487	20241014	124800	37207140	4810	4810	4810	4810	0
488	20241014	124700	37207140	4810	4810	4810	4810	0
489	20241014	124600	37207140	4810	4810	4810	4810	0
490	20241014	124500	37207140	4810	4810	4810	4810	0
491	20241014	124400	37207140	4810	4810	4810	4810	0
492	20241014	124300	37207140	4810	4810	4810	4810	0
493	20241014	124200	37207140	4810	4810	4810	4810	0
494	20241014	124100	37207140	4810	4810	4810	4810	0
495	20241014	124000	37207140	4810	4810	4810	4810	75
496	20241014	123900	36846390	4815	4815	4815	4815	0
497	20241014	123800	36846390	4815	4815	4815	4815	0
498	20241014	123700	36846390	4815	4815	4815	4815	6
499	20241014	123600	36817500	4820	4845	4850	4820	15
500	20241014	123500	36744885	4845	4830	4855	4830	36
501	20241014	123400	36570525	4830	4825	4830	4825	6
502	20241014	123300	36541555	4800	4800	4800	4800	0
503	20241014	123200	36541555	4800	4800	4800	4800	0
504	20241014	123100	36541555	4800	4800	4800	4800	0
505	20241014	123000	36541555	4800	4800	4800	4800	0
506	20241014	122900	36541555	4800	4800	4800	4800	0
507	20241014	122800	36541555	4800	4800	4800	4800	0
508	20241014	122700	36541555	4800	4800	4800	4800	0
509	20241014	122600	36541555	4800	4800	4800	4800	0
510	20241014	122500	36541555	4800	4800	4800	4800	0
511	20241014	122400	36541555	4800	4800	4800	4800	0
512	20241014	122300	36541555	4800	4800	4800	4800	0
513	20241014	122200	36541555	4800	4800	4800	4800	0
514	20241014	122100	36541555	4800	4800	4800	4800	0
515	20241014	122000	36541555	4800	4800	4800	4800	0
516	20241014	121900	36541555	4800	4800	4800	4800	0
517	20241014	121800	36541555	4800	4800	4800	4800	0
518	20241014	121700	36541555	4800	4800	4800	4800	0
519	20241014	121600	36541555	4800	4800	4800	4800	0
520	20241014	121500	36541555	4800	4800	4800	4800	0
521	20241014	121400	36541555	4800	4800	4800	4800	0
522	20241014	121300	36541555	4800	4800	4800	4800	0
523	20241014	121200	36541555	4800	4800	4800	4800	0
524	20241014	121100	36541555	4800	4800	4800	4800	0
525	20241014	121000	36541555	4800	4800	4800	4800	0
526	20241014	120900	36541555	4800	4800	4800	4800	0
527	20241014	120800	36541555	4800	4800	4800	4800	0
528	20241014	120700	36541555	4800	4800	4800	4800	0
529	20241014	120600	36541555	4800	4800	4800	4800	0
530	20241014	120500	36541555	4800	4800	4800	4800	0
531	20241014	120400	36541555	4800	4800	4800	4800	0
532	20241014	120300	36541555	4800	4800	4800	4800	0
533	20241014	120200	36541555	4800	4800	4800	4800	0
534	20241014	120100	36541555	4800	4800	4800	4800	0
535	20241014	120000	36541555	4800	4800	4800	4800	0
536	20241014	115900	36541555	4800	4800	4800	4800	0
537	20241014	115800	36541555	4800	4800	4800	4800	0
538	20241014	115700	36541555	4800	4800	4800	4800	0
539	20241014	115600	36541555	4800	4800	4800	4800	0
540	20241014	115500	36541555	4800	4800	4800	4800	1
541	20241014	115400	36536755	4800	4800	4800	4800	0
542	20241014	115300	36536755	4800	4800	4800	4800	0
543	20241014	115200	36536755	4800	4800	4800	4800	0
544	20241014	115100	36536755	4800	4800	4800	4800	0
545	20241014	115000	36536755	4800	4800	4800	4800	14
546	20241014	114900	36469555	4810	4810	4810	4810	0
547	20241014	114800	36469555	4810	4810	4810	4810	0
548	20241014	114700	36469555	4810	4810	4810	4810	0
549	20241014	114600	36469555	4810	4810	4810	4810	0
550	20241014	114500	36469555	4810	4810	4810	4810	0
551	20241014	114400	36469555	4810	4810	4810	4810	0
552	20241014	114300	36469555	4810	4810	4810	4810	0
553	20241014	114200	36469555	4810	4810	4810	4810	0
554	20241014	114100	36469555	4810	4810	4810	4810	0
555	20241014	114000	36469555	4810	4810	4810	4810	0
556	20241014	113900	36469555	4810	4810	4810	4810	0
557	20241014	113800	36469555	4810	4810	4810	4810	0
558	20241014	113700	36469555	4810	4810	4810	4810	0
559	20241014	113600	36469555	4810	4810	4810	4810	0
560	20241014	113500	36469555	4810	4810	4810	4810	0
561	20241014	113400	36469555	4810	4810	4810	4810	0
562	20241014	113300	36469555	4810	4810	4810	4810	0
563	20241014	113200	36469555	4810	4810	4810	4810	0
564	20241014	113100	36469555	4810	4810	4810	4810	0
565	20241014	113000	36469555	4810	4810	4810	4810	0
566	20241014	112900	36469555	4810	4810	4810	4810	119
567	20241014	112800	35897165	4795	4795	4795	4795	0
568	20241014	112700	35897165	4795	4795	4795	4795	0
569	20241014	112600	35897165	4795	4795	4795	4795	0
570	20241014	112500	35897165	4795	4795	4795	4795	92
571	20241014	112400	35456025	4795	4795	4795	4795	0
572	20241014	112300	35456025	4795	4795	4795	4795	0
573	20241014	112200	35456025	4795	4795	4795	4795	0
574	20241014	112100	35456025	4795	4795	4795	4795	0
575	20241014	112000	35456025	4795	4795	4795	4795	5
576	20241014	111900	35432050	4795	4795	4795	4795	0
577	20241014	111800	35432050	4795	4795	4795	4795	0
578	20241014	111700	35432050	4795	4795	4795	4795	1
579	20241014	111600	35427255	4795	4795	4795	4795	0
580	20241014	111500	35427255	4795	4795	4795	4795	0
581	20241014	111400	35427255	4795	4795	4795	4795	0
582	20241014	111300	35427255	4795	4795	4795	4795	0
583	20241014	111200	35427255	4795	4795	4795	4795	0
584	20241014	111100	35427255	4795	4795	4795	4795	0
585	20241014	111000	35427255	4795	4795	4795	4795	0
586	20241014	110900	35427255	4795	4795	4795	4795	0
587	20241014	110800	35427255	4795	4795	4795	4795	0
588	20241014	110700	35427255	4795	4805	4805	4795	328
589	20241014	110600	33854255	4810	4810	4810	4810	0
590	20241014	110500	33854255	4810	4810	4810	4810	0
591	20241014	110400	33854255	4810	4810	4810	4810	0
592	20241014	110300	33854255	4810	4810	4810	4810	0
593	20241014	110200	33854255	4810	4810	4810	4810	0
594	20241014	110100	33854255	4810	4810	4810	4810	0
595	20241014	110000	33854255	4810	4810	4810	4810	0
596	20241014	105900	33854255	4810	4810	4810	4810	0
597	20241014	105800	33854255	4810	4810	4810	4810	0
598	20241014	105700	33854255	4810	4810	4810	4810	0
599	20241014	105600	33854255	4810	4810	4810	4810	0
600	20241014	105500	33854255	4810	4810	4810	4810	37
601	20241014	105400	33676285	4810	4810	4810	4810	0
602	20241014	105300	33676285	4810	4810	4810	4810	0
603	20241014	105200	33676285	4810	4810	4810	4810	0
604	20241014	105100	33676285	4810	4810	4810	4810	0
605	20241014	105000	33676285	4810	4810	4810	4810	0
606	20241014	104900	33676285	4810	4810	4810	4810	0
607	20241014	104800	33676285	4810	4810	4810	4810	0
608	20241014	104700	33676285	4810	4810	4810	4810	0
609	20241014	104600	33676285	4810	4810	4810	4810	0
610	20241014	104500	33676285	4810	4810	4810	4810	0
611	20241014	104400	33676285	4810	4810	4810	4810	0
612	20241014	104300	33676285	4810	4810	4810	4810	0
613	20241014	104200	33676285	4810	4810	4810	4810	0
614	20241014	104100	33676285	4810	4810	4810	4810	0
615	20241014	104000	33676285	4810	4810	4810	4810	0
616	20241014	103900	33676285	4810	4810	4810	4810	0
617	20241014	103800	33676285	4810	4810	4810	4810	0
618	20241014	103700	33676285	4810	4810	4810	4810	0
619	20241014	103600	33676285	4810	4810	4810	4810	0
620	20241014	103500	33676285	4810	4810	4810	4810	0
621	20241014	103400	33676285	4810	4810	4810	4810	0
622	20241014	103300	33676285	4810	4810	4810	4810	0
623	20241014	103200	33676285	4810	4810	4810	4810	0
624	20241014	103100	33676285	4810	4810	4810	4810	0
625	20241014	103000	33676285	4810	4810	4810	4810	55
626	20241014	102900	33411735	4840	4840	4840	4840	0
627	20241014	102800	33411735	4840	4840	4840	4840	0
628	20241014	102700	33411735	4840	4840	4840	4840	0
629	20241014	102600	33411735	4840	4825	4840	4825	463
630	20241014	102500	31176160	4825	4825	4825	4825	20
631	20241014	102400	31079660	4825	4825	4825	4825	0
632	20241014	102300	31079660	4825	4825	4825	4825	0
633	20241014	102200	31079660	4825	4825	4825	4825	0
634	20241014	102100	31079660	4825	4825	4825	4825	0
635	20241014	102000	31079660	4825	4825	4825	4825	0
636	20241014	101900	31079660	4825	4825	4825	4825	0
637	20241014	101800	31079660	4825	4825	4825	4825	0
638	20241014	101700	31079660	4825	4825	4825	4825	0
639	20241014	101600	31079660	4825	4825	4825	4825	0
640	20241014	101500	31079660	4825	4825	4825	4825	0
641	20241014	101400	31079660	4825	4825	4825	4825	0
642	20241014	101300	31079660	4825	4825	4825	4825	0
643	20241014	101200	31079660	4825	4825	4825	4825	10
644	20241014	101100	31031410	4825	4825	4825	4825	8
645	20241014	101000	30992810	4825	4825	4825	4825	0
646	20241014	100900	30992810	4825	4820	4825	4820	414
647	20241014	100800	28995590	4820	4820	4820	4820	0
648	20241014	100700	28995590	4820	4820	4820	4820	0
649	20241014	100600	28995590	4820	4820	4820	4820	0
650	20241014	100500	28995590	4820	4820	4820	4820	0
651	20241014	100400	28995590	4820	4820	4820	4820	0
652	20241014	100300	28995590	4820	4820	4820	4820	0
653	20241014	100200	28995590	4820	4820	4820	4820	0
654	20241014	100100	28995590	4820	4820	4820	4820	0
655	20241014	100000	28995590	4820	4820	4820	4820	0
656	20241014	095900	28995590	4820	4820	4820	4820	0
657	20241014	095800	28995590	4820	4820	4820	4820	0
658	20241014	095700	28995590	4820	4820	4820	4820	0
659	20241014	095600	28995590	4820	4820	4820	4820	0
660	20241014	095500	28995590	4820	4820	4820	4820	0
661	20241014	095400	28995590	4820	4820	4820	4820	164
662	20241014	095300	28205110	4820	4820	4820	4820	102
663	20241014	095200	27713470	4800	4800	4800	4800	0
664	20241014	095100	27713470	4800	4800	4800	4800	0
665	20241014	095000	27713470	4800	4800	4800	4800	0
666	20241014	094900	27713470	4800	4800	4800	4800	0
667	20241014	094800	27713470	4800	4800	4800	4800	0
668	20241014	094700	27713470	4800	4810	4810	4800	690
669	20241014	094600	24399445	4820	4820	4820	4820	1
670	20241014	094500	24394625	4820	4820	4820	4820	5
671	20241014	094400	24370525	4825	4825	4825	4825	30
672	20241014	094300	24225775	4825	4825	4825	4825	126
673	20241014	094200	23617825	4815	4820	4820	4815	24
674	20241014	094100	23502195	4825	4825	4825	4825	310
675	20241014	094000	22006445	4830	4830	4830	4830	0
676	20241014	093900	22006445	4830	4830	4830	4830	26
677	20241014	093800	21880865	4825	4825	4825	4825	0
678	20241014	093700	21880865	4825	4825	4825	4825	0
679	20241014	093600	21880865	4825	4825	4825	4825	0
680	20241014	093500	21880865	4825	4825	4825	4825	0
681	20241014	093400	21880865	4825	4825	4825	4825	0
682	20241014	093300	21880865	4825	4825	4825	4825	0
683	20241014	093200	21880865	4825	4825	4825	4825	0
684	20241014	093100	21880865	4825	4825	4825	4825	0
685	20241014	093000	21880865	4825	4830	4830	4825	12
686	20241014	092900	21822935	4840	4840	4840	4840	0
687	20241014	092800	21822935	4840	4840	4840	4840	0
688	20241014	092700	21822935	4840	4840	4840	4840	0
689	20241014	092600	21822935	4840	4840	4840	4840	0
690	20241014	092500	21822935	4840	4840	4840	4840	485
691	20241014	092400	19475535	4835	4835	4835	4835	0
692	20241014	092300	19475535	4835	4835	4835	4835	0
693	20241014	092200	19475535	4835	4835	4835	4835	6
694	20241014	092100	19446525	4840	4840	4840	4840	90
695	20241014	092000	19010925	4840	4840	4840	4840	0
696	20241014	091900	19010925	4840	4840	4840	4840	0
697	20241014	091800	19010925	4840	4845	4845	4840	96
698	20241014	091700	18545835	4880	4830	4880	4830	177
699	20241014	091600	17687475	4830	4830	4830	4830	323
700	20241014	091500	16127385	4830	4830	4830	4830	55
701	20241014	091400	15861735	4815	4815	4815	4815	0
702	20241014	091300	15861735	4815	4815	4815	4815	20
703	20241014	091200	15765435	4810	4815	4815	4810	1600
704	20241014	091100	8068635	4815	4815	4815	4815	0
705	20241014	091000	8068635	4815	4815	4815	4815	0
706	20241014	090900	8068635	4815	4815	4815	4815	340
707	20241014	090800	6431535	4810	4810	4810	4810	415
708	20241014	090700	4435385	4810	4810	4810	4810	100
709	20241014	090600	3954385	4825	4815	4825	4815	35
710	20241014	090500	3785770	4815	4815	4815	4815	7
711	20241014	090400	3752065	4810	4800	4810	4800	620
712	20241014	090300	769955	4795	4795	4795	4795	93
713	20241014	090200	324020	4765	4765	4765	4765	0
714	20241014	090100	324020	4765	4765	4765	4765	0
715	20241014	090000	324020	4765	4765	4765	4765	68