KissMeData/376190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212900	35558105	4655	4655	4655	4655	71
3	20241015	212800	35558105	4655	4655	4655	4655	0
4	20241015	212700	35558105	4655	4655	4655	4655	0
5	20241015	212600	35558105	4655	4655	4655	4655	0
6	20241015	212500	35558105	4655	4655	4655	4655	0
7	20241015	212400	35558105	4655	4655	4655	4655	0
8	20241015	212300	35558105	4655	4655	4655	4655	0
9	20241015	212200	35558105	4655	4655	4655	4655	0
10	20241015	212100	35558105	4655	4655	4655	4655	0
11	20241015	212000	35558105	4655	4655	4655	4655	0
12	20241015	211900	35558105	4655	4655	4655	4655	0
13	20241015	211800	35558105	4655	4655	4655	4655	0
14	20241015	211700	35558105	4655	4655	4655	4655	0
15	20241015	211600	35558105	4655	4655	4655	4655	0
16	20241015	211500	35558105	4655	4655	4655	4655	0
17	20241015	211400	35558105	4655	4655	4655	4655	0
18	20241015	211300	35558105	4655	4655	4655	4655	0
19	20241015	211200	35558105	4655	4655	4655	4655	0
20	20241015	211100	35558105	4655	4655	4655	4655	0
21	20241015	211000	35558105	4655	4655	4655	4655	0
22	20241015	210900	35558105	4655	4655	4655	4655	0
23	20241015	210800	35558105	4655	4655	4655	4655	0
24	20241015	210700	35558105	4655	4655	4655	4655	0
25	20241015	210600	35558105	4655	4655	4655	4655	0
26	20241015	210500	35558105	4655	4655	4655	4655	0
27	20241015	210400	35558105	4655	4655	4655	4655	0
28	20241015	210300	35558105	4655	4655	4655	4655	0
29	20241015	210200	35558105	4655	4655	4655	4655	0
30	20241015	210100	35558105	4655	4655	4655	4655	0
31	20241015	210000	35558105	4655	4655	4655	4655	0
32	20241015	205900	35558105	4655	4655	4655	4655	71
33	20241015	205800	35558105	4655	4655	4655	4655	0
34	20241015	205700	35558105	4655	4655	4655	4655	0
35	20241015	205600	35558105	4655	4655	4655	4655	0
36	20241015	205500	35558105	4655	4655	4655	4655	0
37	20241015	205400	35558105	4655	4655	4655	4655	0
38	20241015	205300	35558105	4655	4655	4655	4655	0
39	20241015	205200	35558105	4655	4655	4655	4655	0
40	20241015	205100	35558105	4655	4655	4655	4655	0
41	20241015	205000	35558105	4655	4655	4655	4655	0
42	20241015	204900	35558105	4655	4655	4655	4655	0
43	20241015	204800	35558105	4655	4655	4655	4655	0
44	20241015	204700	35558105	4655	4655	4655	4655	0
45	20241015	204600	35558105	4655	4655	4655	4655	0
46	20241015	204500	35558105	4655	4655	4655	4655	0
47	20241015	204400	35558105	4655	4655	4655	4655	0
48	20241015	204300	35558105	4655	4655	4655	4655	0
49	20241015	204200	35558105	4655	4655	4655	4655	0
50	20241015	204100	35558105	4655	4655	4655	4655	0
51	20241015	204000	35558105	4655	4655	4655	4655	0
52	20241015	203900	35558105	4655	4655	4655	4655	0
53	20241015	203800	35558105	4655	4655	4655	4655	0
54	20241015	203700	35558105	4655	4655	4655	4655	0
55	20241015	203600	35558105	4655	4655	4655	4655	0
56	20241015	203500	35558105	4655	4655	4655	4655	0
57	20241015	203400	35558105	4655	4655	4655	4655	0
58	20241015	203300	35558105	4655	4655	4655	4655	0
59	20241015	203200	35558105	4655	4655	4655	4655	0
60	20241015	203100	35558105	4655	4655	4655	4655	0
61	20241015	203000	35558105	4655	4655	4655	4655	0
62	20241015	202900	35558105	4655	4655	4655	4655	71
63	20241015	202800	35558105	4655	4655	4655	4655	0
64	20241015	202700	35558105	4655	4655	4655	4655	0
65	20241015	202600	35558105	4655	4655	4655	4655	0
66	20241015	202500	35558105	4655	4655	4655	4655	0
67	20241015	202400	35558105	4655	4655	4655	4655	0
68	20241015	202300	35558105	4655	4655	4655	4655	0
69	20241015	202200	35558105	4655	4655	4655	4655	0
70	20241015	202100	35558105	4655	4655	4655	4655	0
71	20241015	202000	35558105	4655	4655	4655	4655	0
72	20241015	201900	35558105	4655	4655	4655	4655	0
73	20241015	201800	35558105	4655	4655	4655	4655	0
74	20241015	201700	35558105	4655	4655	4655	4655	0
75	20241015	201600	35558105	4655	4655	4655	4655	0
76	20241015	201500	35558105	4655	4655	4655	4655	0
77	20241015	201400	35558105	4655	4655	4655	4655	0
78	20241015	201300	35558105	4655	4655	4655	4655	0
79	20241015	201200	35558105	4655	4655	4655	4655	0
80	20241015	201100	35558105	4655	4655	4655	4655	0
81	20241015	201000	35558105	4655	4655	4655	4655	0
82	20241015	200900	35558105	4655	4655	4655	4655	0
83	20241015	200800	35558105	4655	4655	4655	4655	0
84	20241015	200700	35558105	4655	4655	4655	4655	0
85	20241015	200600	35558105	4655	4655	4655	4655	0
86	20241015	200500	35558105	4655	4655	4655	4655	0
87	20241015	200400	35558105	4655	4655	4655	4655	0
88	20241015	200300	35558105	4655	4655	4655	4655	0
89	20241015	200200	35558105	4655	4655	4655	4655	0
90	20241015	200100	35558105	4655	4655	4655	4655	0
91	20241015	200000	35558105	4655	4655	4655	4655	0
92	20241015	195900	35558105	4655	4655	4655	4655	71
93	20241015	195800	35558105	4655	4655	4655	4655	0
94	20241015	195700	35558105	4655	4655	4655	4655	0
95	20241015	195600	35558105	4655	4655	4655	4655	0
96	20241015	195500	35558105	4655	4655	4655	4655	0
97	20241015	195400	35558105	4655	4655	4655	4655	0
98	20241015	195300	35558105	4655	4655	4655	4655	0
99	20241015	195200	35558105	4655	4655	4655	4655	0
100	20241015	195100	35558105	4655	4655	4655	4655	0
101	20241015	195000	35558105	4655	4655	4655	4655	0
102	20241015	194900	35558105	4655	4655	4655	4655	0
103	20241015	194800	35558105	4655	4655	4655	4655	0
104	20241015	194700	35558105	4655	4655	4655	4655	0
105	20241015	194600	35558105	4655	4655	4655	4655	0
106	20241015	194500	35558105	4655	4655	4655	4655	0
107	20241015	194400	35558105	4655	4655	4655	4655	0
108	20241015	194300	35558105	4655	4655	4655	4655	0
109	20241015	194200	35558105	4655	4655	4655	4655	0
110	20241015	194100	35558105	4655	4655	4655	4655	0
111	20241015	194000	35558105	4655	4655	4655	4655	0
112	20241015	193900	35558105	4655	4655	4655	4655	0
113	20241015	193800	35558105	4655	4655	4655	4655	0
114	20241015	193700	35558105	4655	4655	4655	4655	0
115	20241015	193600	35558105	4655	4655	4655	4655	0
116	20241015	193500	35558105	4655	4655	4655	4655	0
117	20241015	193400	35558105	4655	4655	4655	4655	0
118	20241015	193300	35558105	4655	4655	4655	4655	0
119	20241015	193200	35558105	4655	4655	4655	4655	0
120	20241015	193100	35558105	4655	4655	4655	4655	0
121	20241015	193000	35558105	4655	4655	4655	4655	0
122	20241015	192900	35558105	4655	4655	4655	4655	71
123	20241015	192800	35558105	4655	4655	4655	4655	0
124	20241015	192700	35558105	4655	4655	4655	4655	0
125	20241015	192600	35558105	4655	4655	4655	4655	0
126	20241015	192500	35558105	4655	4655	4655	4655	0
127	20241015	192400	35558105	4655	4655	4655	4655	0
128	20241015	192300	35558105	4655	4655	4655	4655	0
129	20241015	192200	35558105	4655	4655	4655	4655	0
130	20241015	192100	35558105	4655	4655	4655	4655	0
131	20241015	192000	35558105	4655	4655	4655	4655	0
132	20241015	191900	35558105	4655	4655	4655	4655	0
133	20241015	191800	35558105	4655	4655	4655	4655	0
134	20241015	191700	35558105	4655	4655	4655	4655	0
135	20241015	191600	35558105	4655	4655	4655	4655	0
136	20241015	191500	35558105	4655	4655	4655	4655	0
137	20241015	191400	35558105	4655	4655	4655	4655	0
138	20241015	191300	35558105	4655	4655	4655	4655	0
139	20241015	191200	35558105	4655	4655	4655	4655	0
140	20241015	191100	35558105	4655	4655	4655	4655	0
141	20241015	191000	35558105	4655	4655	4655	4655	0
142	20241015	190900	35558105	4655	4655	4655	4655	0
143	20241015	190800	35558105	4655	4655	4655	4655	0
144	20241015	190700	35558105	4655	4655	4655	4655	0
145	20241015	190600	35558105	4655	4655	4655	4655	0
146	20241015	190500	35558105	4655	4655	4655	4655	0
147	20241015	190400	35558105	4655	4655	4655	4655	0
148	20241015	190300	35558105	4655	4655	4655	4655	0
149	20241015	190200	35558105	4655	4655	4655	4655	0
150	20241015	190100	35558105	4655	4655	4655	4655	0
151	20241015	190000	35558105	4655	4655	4655	4655	0
152	20241015	185900	35558105	4655	4655	4655	4655	71
153	20241015	185800	35558105	4655	4655	4655	4655	0
154	20241015	185700	35558105	4655	4655	4655	4655	0
155	20241015	185600	35558105	4655	4655	4655	4655	0
156	20241015	185500	35558105	4655	4655	4655	4655	0
157	20241015	185400	35558105	4655	4655	4655	4655	0
158	20241015	185300	35558105	4655	4655	4655	4655	0
159	20241015	185200	35558105	4655	4655	4655	4655	0
160	20241015	185100	35558105	4655	4655	4655	4655	0
161	20241015	185000	35558105	4655	4655	4655	4655	0
162	20241015	184900	35558105	4655	4655	4655	4655	0
163	20241015	184800	35558105	4655	4655	4655	4655	0
164	20241015	184700	35558105	4655	4655	4655	4655	0
165	20241015	184600	35558105	4655	4655	4655	4655	0
166	20241015	184500	35558105	4655	4655	4655	4655	0
167	20241015	184400	35558105	4655	4655	4655	4655	0
168	20241015	184300	35558105	4655	4655	4655	4655	0
169	20241015	184200	35558105	4655	4655	4655	4655	0
170	20241015	184100	35558105	4655	4655	4655	4655	0
171	20241015	184000	35558105	4655	4655	4655	4655	0
172	20241015	183900	35558105	4655	4655	4655	4655	0
173	20241015	183800	35558105	4655	4655	4655	4655	0
174	20241015	183700	35558105	4655	4655	4655	4655	0
175	20241015	183600	35558105	4655	4655	4655	4655	0
176	20241015	183500	35558105	4655	4655	4655	4655	0
177	20241015	183400	35558105	4655	4655	4655	4655	0
178	20241015	183300	35558105	4655	4655	4655	4655	0
179	20241015	183200	35558105	4655	4655	4655	4655	0
180	20241015	183100	35558105	4655	4655	4655	4655	0
181	20241015	183000	35558105	4655	4655	4655	4655	0
182	20241015	182900	35558105	4655	4655	4655	4655	71
183	20241015	182800	35558105	4655	4655	4655	4655	0
184	20241015	182700	35558105	4655	4655	4655	4655	0
185	20241015	182600	35558105	4655	4655	4655	4655	0
186	20241015	182500	35558105	4655	4655	4655	4655	0
187	20241015	182400	35558105	4655	4655	4655	4655	0
188	20241015	182300	35558105	4655	4655	4655	4655	0
189	20241015	182200	35558105	4655	4655	4655	4655	0
190	20241015	182100	35558105	4655	4655	4655	4655	0
191	20241015	182000	35558105	4655	4655	4655	4655	0
192	20241015	181900	35558105	4655	4655	4655	4655	0
193	20241015	181800	35558105	4655	4655	4655	4655	0
194	20241015	181700	35558105	4655	4655	4655	4655	0
195	20241015	181600	35558105	4655	4655	4655	4655	0
196	20241015	181500	35558105	4655	4655	4655	4655	0
197	20241015	181400	35558105	4655	4655	4655	4655	0
198	20241015	181300	35558105	4655	4655	4655	4655	0
199	20241015	181200	35558105	4655	4655	4655	4655	0
200	20241015	181100	35558105	4655	4655	4655	4655	0
201	20241015	181000	35558105	4655	4655	4655	4655	0
202	20241015	180900	35558105	4655	4655	4655	4655	0
203	20241015	180800	35558105	4655	4655	4655	4655	0
204	20241015	180700	35558105	4655	4655	4655	4655	0
205	20241015	180600	35558105	4655	4655	4655	4655	0
206	20241015	180500	35558105	4655	4655	4655	4655	0
207	20241015	180400	35558105	4655	4655	4655	4655	0
208	20241015	180300	35558105	4655	4655	4655	4655	0
209	20241015	180200	35558105	4655	4655	4655	4655	0
210	20241015	180100	35558105	4655	4655	4655	4655	0
211	20241015	180000	35558105	4655	4655	4655	4655	0
212	20241015	175900	35558105	4655	4655	4655	4655	71
213	20241015	175800	35558105	4655	4655	4655	4655	0
214	20241015	175700	35558105	4655	4655	4655	4655	0
215	20241015	175600	35558105	4655	4655	4655	4655	0
216	20241015	175500	35558105	4655	4655	4655	4655	0
217	20241015	175400	35558105	4655	4655	4655	4655	0
218	20241015	175300	35558105	4655	4655	4655	4655	0
219	20241015	175200	35558105	4655	4655	4655	4655	0
220	20241015	175100	35558105	4655	4655	4655	4655	0
221	20241015	175000	35558105	4655	4655	4655	4655	0
222	20241015	174900	35558105	4655	4655	4655	4655	0
223	20241015	174800	35558105	4655	4655	4655	4655	0
224	20241015	174700	35558105	4655	4655	4655	4655	0
225	20241015	174600	35558105	4655	4655	4655	4655	0
226	20241015	174500	35558105	4655	4655	4655	4655	0
227	20241015	174400	35558105	4655	4655	4655	4655	0
228	20241015	174300	35558105	4655	4655	4655	4655	0
229	20241015	174200	35558105	4655	4655	4655	4655	0
230	20241015	174100	35558105	4655	4655	4655	4655	0
231	20241015	174000	35558105	4655	4655	4655	4655	0
232	20241015	173900	35558105	4655	4655	4655	4655	0
233	20241015	173800	35558105	4655	4655	4655	4655	0
234	20241015	173700	35558105	4655	4655	4655	4655	0
235	20241015	173600	35558105	4655	4655	4655	4655	0
236	20241015	173500	35558105	4655	4655	4655	4655	0
237	20241015	173400	35558105	4655	4655	4655	4655	0
238	20241015	173300	35558105	4655	4655	4655	4655	0
239	20241015	173200	35558105	4655	4655	4655	4655	0
240	20241015	173100	35558105	4655	4655	4655	4655	0
241	20241015	173000	35558105	4655	4655	4655	4655	0
242	20241015	172900	35558105	4655	4655	4655	4655	71
243	20241015	172800	35558105	4655	4655	4655	4655	0
244	20241015	172700	35558105	4655	4655	4655	4655	0
245	20241015	172600	35558105	4655	4655	4655	4655	0
246	20241015	172500	35558105	4655	4655	4655	4655	0
247	20241015	172400	35558105	4655	4655	4655	4655	0
248	20241015	172300	35558105	4655	4655	4655	4655	0
249	20241015	172200	35558105	4655	4655	4655	4655	0
250	20241015	172100	35558105	4655	4655	4655	4655	0
251	20241015	172000	35558105	4655	4655	4655	4655	0
252	20241015	171900	35558105	4655	4655	4655	4655	0
253	20241015	171800	35558105	4655	4655	4655	4655	0
254	20241015	171700	35558105	4655	4655	4655	4655	0
255	20241015	171600	35558105	4655	4655	4655	4655	0
256	20241015	171500	35558105	4655	4655	4655	4655	0
257	20241015	171400	35558105	4655	4655	4655	4655	0
258	20241015	171300	35558105	4655	4655	4655	4655	0
259	20241015	171200	35558105	4655	4655	4655	4655	0
260	20241015	171100	35558105	4655	4655	4655	4655	0
261	20241015	171000	35558105	4655	4655	4655	4655	0
262	20241015	170900	35558105	4655	4655	4655	4655	0
263	20241015	170800	35558105	4655	4655	4655	4655	0
264	20241015	170700	35558105	4655	4655	4655	4655	0
265	20241015	170600	35558105	4655	4655	4655	4655	0
266	20241015	170500	35558105	4655	4655	4655	4655	0
267	20241015	170400	35558105	4655	4655	4655	4655	0
268	20241015	170300	35558105	4655	4655	4655	4655	0
269	20241015	170200	35558105	4655	4655	4655	4655	0
270	20241015	170100	35558105	4655	4655	4655	4655	0
271	20241015	170000	35558105	4655	4655	4655	4655	0
272	20241015	165900	35558105	4655	4655	4655	4655	71
273	20241015	165800	35558105	4655	4655	4655	4655	0
274	20241015	165700	35558105	4655	4655	4655	4655	0
275	20241015	165600	35558105	4655	4655	4655	4655	0
276	20241015	165500	35558105	4655	4655	4655	4655	0
277	20241015	165400	35558105	4655	4655	4655	4655	0
278	20241015	165300	35558105	4655	4655	4655	4655	0
279	20241015	165200	35558105	4655	4655	4655	4655	0
280	20241015	165100	35558105	4655	4655	4655	4655	0
281	20241015	165000	35558105	4655	4655	4655	4655	0
282	20241015	164900	35558105	4655	4655	4655	4655	0
283	20241015	164800	35558105	4655	4655	4655	4655	0
284	20241015	164700	35558105	4655	4655	4655	4655	0
285	20241015	164600	35558105	4655	4655	4655	4655	0
286	20241015	164500	35558105	4655	4655	4655	4655	0
287	20241015	164400	35558105	4655	4655	4655	4655	0
288	20241015	164300	35558105	4655	4655	4655	4655	0
289	20241015	164200	35558105	4655	4655	4655	4655	0
290	20241015	164100	35558105	4655	4655	4655	4655	0
291	20241015	164000	35558105	4655	4655	4655	4655	0
292	20241015	163900	35558105	4655	4655	4655	4655	0
293	20241015	163800	35558105	4655	4655	4655	4655	0
294	20241015	163700	35558105	4655	4655	4655	4655	0
295	20241015	163600	35558105	4655	4655	4655	4655	0
296	20241015	163500	35558105	4655	4655	4655	4655	0
297	20241015	163400	35558105	4655	4655	4655	4655	0
298	20241015	163300	35558105	4655	4655	4655	4655	0
299	20241015	163200	35558105	4655	4655	4655	4655	0
300	20241015	163100	35558105	4655	4655	4655	4655	0
301	20241015	163000	35558105	4655	4655	4655	4655	0
302	20241015	162900	35558105	4655	4655	4655	4655	71
303	20241015	162800	35558105	4655	4655	4655	4655	0
304	20241015	162700	35558105	4655	4655	4655	4655	0
305	20241015	162600	35558105	4655	4655	4655	4655	0
306	20241015	162500	35558105	4655	4655	4655	4655	0
307	20241015	162400	35558105	4655	4655	4655	4655	0
308	20241015	162300	35558105	4655	4655	4655	4655	0
309	20241015	162200	35558105	4655	4655	4655	4655	0
310	20241015	162100	35558105	4655	4655	4655	4655	0
311	20241015	162000	35558105	4655	4655	4655	4655	0
312	20241015	161900	35558105	4655	4655	4655	4655	0
313	20241015	161800	35558105	4655	4655	4655	4655	0
314	20241015	161700	35558105	4655	4655	4655	4655	0
315	20241015	161600	35558105	4655	4655	4655	4655	0
316	20241015	161500	35558105	4655	4655	4655	4655	0
317	20241015	161400	35558105	4655	4655	4655	4655	0
318	20241015	161300	35558105	4655	4655	4655	4655	0
319	20241015	161200	35558105	4655	4655	4655	4655	0
320	20241015	161100	35558105	4655	4655	4655	4655	0
321	20241015	161000	35558105	4655	4655	4655	4655	0
322	20241015	160900	35558105	4655	4655	4655	4655	0
323	20241015	160800	35558105	4655	4655	4655	4655	0
324	20241015	160700	35558105	4655	4655	4655	4655	0
325	20241015	160600	35558105	4655	4655	4655	4655	0
326	20241015	160500	35558105	4655	4655	4655	4655	0
327	20241015	160400	35558105	4655	4655	4655	4655	0
328	20241015	160300	35558105	4655	4655	4655	4655	0
329	20241015	160200	35558105	4655	4655	4655	4655	0
330	20241015	160100	35558105	4655	4655	4655	4655	0
331	20241015	160000	35558105	4655	4655	4655	4655	0
332	20241015	155900	35558105	4655	4655	4655	4655	71
333	20241015	155800	35558105	4655	4655	4655	4655	0
334	20241015	155700	35558105	4655	4655	4655	4655	0
335	20241015	155600	35558105	4655	4655	4655	4655	0
336	20241015	155500	35558105	4655	4655	4655	4655	0
337	20241015	155400	35558105	4655	4655	4655	4655	0
338	20241015	155300	35558105	4655	4655	4655	4655	0
339	20241015	155200	35558105	4655	4655	4655	4655	0
340	20241015	155100	35558105	4655	4655	4655	4655	0
341	20241015	155000	35558105	4655	4655	4655	4655	0
342	20241015	154900	35558105	4655	4655	4655	4655	0
343	20241015	154800	35558105	4655	4655	4655	4655	0
344	20241015	154700	35558105	4655	4655	4655	4655	0
345	20241015	154600	35558105	4655	4655	4655	4655	0
346	20241015	154500	35558105	4655	4655	4655	4655	0
347	20241015	154400	35558105	4655	4655	4655	4655	0
348	20241015	154300	35558105	4655	4655	4655	4655	0
349	20241015	154200	35558105	4655	4655	4655	4655	0
350	20241015	154100	35558105	4655	4655	4655	4655	0
351	20241015	154000	35558105	4655	4655	4655	4655	0
352	20241015	153900	35558105	4655	4655	4655	4655	0
353	20241015	153800	35558105	4655	4655	4655	4655	0
354	20241015	153700	35558105	4655	4655	4655	4655	0
355	20241015	153600	35558105	4655	4655	4655	4655	0
356	20241015	153500	35558105	4655	4655	4655	4655	0
357	20241015	153400	35558105	4655	4655	4655	4655	0
358	20241015	153300	35558105	4655	4655	4655	4655	0
359	20241015	153200	35558105	4655	4655	4655	4655	0
360	20241015	153100	35558105	4655	4655	4655	4655	0
361	20241015	153000	35558105	4655	4655	4655	4655	71
362	20241015	152900	35227600	4655	4655	4655	4655	0
363	20241015	152800	35227600	4655	4655	4655	4655	0
364	20241015	152700	35227600	4655	4655	4655	4655	0
365	20241015	152600	35227600	4655	4655	4655	4655	0
366	20241015	152500	35227600	4655	4655	4655	4655	0
367	20241015	152400	35227600	4655	4655	4655	4655	0
368	20241015	152300	35227600	4655	4655	4655	4655	0
369	20241015	152200	35227600	4655	4655	4655	4655	0
370	20241015	152100	35227600	4655	4655	4655	4655	0
371	20241015	152000	35227600	4655	4655	4655	4655	0
372	20241015	151900	35227600	4655	4655	4655	4655	17
373	20241015	151800	35148465	4660	4660	4660	4660	0
374	20241015	151700	35148465	4660	4660	4660	4660	0
375	20241015	151600	35148465	4660	4660	4660	4660	0
376	20241015	151500	35148465	4660	4660	4660	4660	10
377	20241015	151400	35101865	4660	4660	4660	4660	0
378	20241015	151300	35101865	4660	4660	4660	4660	0
379	20241015	151200	35101865	4660	4660	4660	4660	0
380	20241015	151100	35101865	4660	4660	4660	4660	0
381	20241015	151000	35101865	4660	4660	4660	4660	0
382	20241015	150900	35101865	4660	4660	4660	4660	0
383	20241015	150800	35101865	4660	4660	4660	4660	0
384	20241015	150700	35101865	4660	4660	4660	4660	0
385	20241015	150600	35101865	4660	4660	4660	4660	1
386	20241015	150500	35097205	4655	4655	4655	4655	0
387	20241015	150400	35097205	4655	4655	4660	4655	8
388	20241015	150300	35059950	4655	4655	4655	4655	0
389	20241015	150200	35059950	4655	4655	4655	4655	30
390	20241015	150100	34920300	4660	4660	4660	4660	0
391	20241015	150000	34920300	4660	4660	4660	4660	0
392	20241015	145900	34920300	4660	4660	4660	4660	0
393	20241015	145800	34920300	4660	4660	4660	4660	0
394	20241015	145700	34920300	4660	4660	4660	4660	0
395	20241015	145600	34920300	4660	4660	4660	4660	0
396	20241015	145500	34920300	4660	4660	4660	4660	0
397	20241015	145400	34920300	4660	4660	4660	4660	0
398	20241015	145300	34920300	4660	4660	4660	4660	0
399	20241015	145200	34920300	4660	4660	4660	4660	0
400	20241015	145100	34920300	4660	4660	4660	4660	0
401	20241015	145000	34920300	4660	4660	4660	4660	0
402	20241015	144900	34920300	4660	4660	4660	4660	49
403	20241015	144800	34691960	4660	4660	4660	4660	371
404	20241015	144700	32963100	4660	4660	4660	4660	61
405	20241015	144600	32678840	4660	4660	4660	4660	10
406	20241015	144500	32632240	4660	4660	4660	4660	0
407	20241015	144400	32632240	4660	4660	4660	4660	0
408	20241015	144300	32632240	4660	4660	4660	4660	0
409	20241015	144200	32632240	4660	4665	4665	4660	137
410	20241015	144100	31993815	4660	4660	4660	4660	0
411	20241015	144000	31993815	4660	4660	4660	4660	0
412	20241015	143900	31993815	4660	4660	4660	4660	0
413	20241015	143800	31993815	4660	4660	4660	4660	0
414	20241015	143700	31993815	4660	4660	4660	4660	0
415	20241015	143600	31993815	4660	4660	4660	4660	0
416	20241015	143500	31993815	4660	4660	4660	4660	0
417	20241015	143400	31993815	4660	4660	4660	4660	0
418	20241015	143300	31993815	4660	4660	4660	4660	0
419	20241015	143200	31993815	4660	4660	4660	4660	0
420	20241015	143100	31993815	4660	4660	4660	4660	0
421	20241015	143000	31993815	4660	4660	4660	4660	2
422	20241015	142900	31984495	4665	4665	4665	4665	0
423	20241015	142800	31984495	4665	4665	4665	4665	0
424	20241015	142700	31984495	4665	4665	4665	4665	10
425	20241015	142600	31937845	4665	4665	4665	4665	0
426	20241015	142500	31937845	4665	4665	4665	4665	3
427	20241015	142400	31923850	4665	4665	4665	4665	0
428	20241015	142300	31923850	4665	4665	4665	4665	0
429	20241015	142200	31923850	4665	4665	4665	4665	0
430	20241015	142100	31923850	4665	4665	4665	4665	50
431	20241015	142000	31690600	4660	4660	4660	4660	0
432	20241015	141900	31690600	4660	4660	4660	4660	0
433	20241015	141800	31690600	4660	4660	4660	4660	0
434	20241015	141700	31690600	4660	4660	4660	4660	0
435	20241015	141600	31690600	4660	4660	4660	4660	0
436	20241015	141500	31690600	4660	4660	4660	4660	0
437	20241015	141400	31690600	4660	4660	4660	4660	13
438	20241015	141300	31630020	4660	4660	4660	4660	200
439	20241015	141200	30698020	4665	4665	4665	4665	0
440	20241015	141100	30698020	4665	4665	4665	4665	0
441	20241015	141000	30698020	4665	4665	4665	4665	0
442	20241015	140900	30698020	4665	4665	4665	4665	0
443	20241015	140800	30698020	4665	4665	4665	4665	0
444	20241015	140700	30698020	4665	4665	4665	4665	0
445	20241015	140600	30698020	4665	4665	4665	4665	0
446	20241015	140500	30698020	4665	4665	4665	4665	0
447	20241015	140400	30698020	4665	4665	4665	4665	0
448	20241015	140300	30698020	4665	4665	4665	4665	5
449	20241015	140200	30674695	4665	4665	4665	4665	25
450	20241015	140100	30558070	4665	4665	4665	4665	0
451	20241015	140000	30558070	4665	4665	4665	4665	0
452	20241015	135900	30558070	4665	4665	4665	4665	0
453	20241015	135800	30558070	4665	4665	4665	4665	5
454	20241015	135700	30534745	4665	4665	4665	4665	3
455	20241015	135600	30520750	4665	4665	4665	4665	0
456	20241015	135500	30520750	4665	4665	4665	4665	0
457	20241015	135400	30520750	4665	4665	4665	4665	1
458	20241015	135300	30516085	4660	4660	4660	4660	0
459	20241015	135200	30516085	4660	4660	4660	4660	103
460	20241015	135100	30036105	4665	4665	4665	4665	0
461	20241015	135000	30036105	4665	4665	4665	4665	0
462	20241015	134900	30036105	4665	4665	4665	4665	0
463	20241015	134800	30036105	4665	4665	4665	4665	0
464	20241015	134700	30036105	4665	4665	4665	4665	0
465	20241015	134600	30036105	4665	4665	4665	4665	0
466	20241015	134500	30036105	4665	4665	4665	4665	0
467	20241015	134400	30036105	4665	4665	4665	4665	0
468	20241015	134300	30036105	4665	4670	4670	4665	226
469	20241015	134200	28981055	4670	4690	4690	4670	600
470	20241015	134100	26174620	4690	4695	4695	4690	29
471	20241015	134000	26038565	4695	4695	4695	4695	0
472	20241015	133900	26038565	4695	4695	4695	4695	0
473	20241015	133800	26038565	4695	4695	4695	4695	0
474	20241015	133700	26038565	4695	4695	4695	4695	0
475	20241015	133600	26038565	4695	4695	4695	4695	0
476	20241015	133500	26038565	4695	4695	4695	4695	0
477	20241015	133400	26038565	4695	4695	4695	4695	0
478	20241015	133300	26038565	4695	4695	4695	4695	0
479	20241015	133200	26038565	4695	4695	4695	4695	0
480	20241015	133100	26038565	4695	4695	4695	4695	0
481	20241015	133000	26038565	4695	4695	4695	4695	0
482	20241015	132900	26038565	4695	4695	4695	4695	0
483	20241015	132800	26038565	4695	4695	4695	4695	1
484	20241015	132700	26033870	4695	4695	4695	4695	0
485	20241015	132600	26033870	4695	4695	4695	4695	0
486	20241015	132500	26033870	4695	4695	4695	4695	0
487	20241015	132400	26033870	4695	4695	4695	4695	0
488	20241015	132300	26033870	4695	4695	4695	4695	0
489	20241015	132200	26033870	4695	4695	4695	4695	0
490	20241015	132100	26033870	4695	4695	4695	4695	1
491	20241015	132000	26029175	4690	4690	4690	4690	0
492	20241015	131900	26029175	4690	4690	4690	4690	0
493	20241015	131800	26029175	4690	4690	4690	4690	0
494	20241015	131700	26029175	4690	4690	4690	4690	0
495	20241015	131600	26029175	4690	4690	4690	4690	0
496	20241015	131500	26029175	4690	4690	4690	4690	0
497	20241015	131400	26029175	4690	4690	4690	4690	0
498	20241015	131300	26029175	4690	4690	4690	4690	0
499	20241015	131200	26029175	4690	4690	4690	4690	0
500	20241015	131100	26029175	4690	4690	4690	4690	2
501	20241015	131000	26019795	4690	4690	4690	4690	1
502	20241015	130900	26015105	4685	4685	4685	4685	0
503	20241015	130800	26015105	4685	4685	4685	4685	0
504	20241015	130700	26015105	4685	4685	4685	4685	0
505	20241015	130600	26015105	4685	4695	4695	4685	8
506	20241015	130500	25977585	4695	4695	4695	4695	0
507	20241015	130400	25977585	4695	4695	4695	4695	0
508	20241015	130300	25977585	4695	4695	4695	4695	0
509	20241015	130200	25977585	4695	4695	4695	4695	0
510	20241015	130100	25977585	4695	4695	4695	4695	1
511	20241015	130000	25972890	4695	4695	4695	4695	0
512	20241015	125900	25972890	4695	4695	4695	4695	0
513	20241015	125800	25972890	4695	4695	4695	4695	1
514	20241015	125700	25968195	4695	4695	4695	4695	2
515	20241015	125600	25958805	4685	4685	4685	4685	0
516	20241015	125500	25958805	4685	4685	4685	4685	0
517	20241015	125400	25958805	4685	4685	4685	4685	0
518	20241015	125300	25958805	4685	4690	4690	4685	4
519	20241015	125200	25940060	4685	4685	4685	4685	0
520	20241015	125100	25940060	4685	4685	4685	4685	0
521	20241015	125000	25940060	4685	4685	4685	4685	0
522	20241015	124900	25940060	4685	4685	4685	4685	0
523	20241015	124800	25940060	4685	4685	4685	4685	0
524	20241015	124700	25940060	4685	4685	4685	4685	1
525	20241015	124600	25935375	4695	4695	4695	4695	0
526	20241015	124500	25935375	4695	4695	4695	4695	0
527	20241015	124400	25935375	4695	4695	4695	4695	0
528	20241015	124300	25935375	4695	4695	4695	4695	0
529	20241015	124200	25935375	4695	4695	4695	4695	1
530	20241015	124100	25930680	4690	4690	4690	4690	0
531	20241015	124000	25930680	4690	4690	4690	4690	0
532	20241015	123900	25930680	4690	4690	4690	4690	0
533	20241015	123800	25930680	4690	4690	4690	4690	0
534	20241015	123700	25930680	4690	4690	4690	4690	0
535	20241015	123600	25930680	4690	4690	4690	4690	0
536	20241015	123500	25930680	4690	4690	4690	4690	50
537	20241015	123400	25696180	4685	4695	4695	4685	74
538	20241015	123300	25349480	4705	4705	4705	4705	0
539	20241015	123200	25349480	4705	4705	4705	4705	0
540	20241015	123100	25349480	4705	4705	4705	4705	0
541	20241015	123000	25349480	4705	4705	4705	4705	0
542	20241015	122900	25349480	4705	4695	4705	4695	3
543	20241015	122800	25335375	4695	4695	4695	4695	5
544	20241015	122700	25311900	4690	4690	4690	4690	158
545	20241015	122600	24570880	4725	4740	4740	4725	978
546	20241015	122500	19941585	4740	4740	4740	4740	4
547	20241015	122400	19922625	4725	4725	4725	4725	0
548	20241015	122300	19922625	4725	4725	4725	4725	0
549	20241015	122200	19922625	4725	4775	4775	4725	16
550	20241015	122100	19846275	4720	4715	4720	4715	14
551	20241015	122000	19780205	4710	4770	4770	4710	16
552	20241015	121900	19703945	4710	4700	4710	4700	157
553	20241015	121800	18965980	4700	4700	4700	4700	0
554	20241015	121700	18965980	4700	4690	4700	4690	426
555	20241015	121600	16963825	4690	4690	4690	4690	0
556	20241015	121500	16963825	4690	4690	4690	4690	1
557	20241015	121400	16959135	4690	4690	4690	4690	0
558	20241015	121300	16959135	4690	4690	4690	4690	0
559	20241015	121200	16959135	4690	4690	4690	4690	0
560	20241015	121100	16959135	4690	4690	4690	4690	0
561	20241015	121000	16959135	4690	4690	4690	4690	0
562	20241015	120900	16959135	4690	4690	4690	4690	0
563	20241015	120800	16959135	4690	4690	4690	4690	0
564	20241015	120700	16959135	4690	4690	4690	4690	0
565	20241015	120600	16959135	4690	4690	4690	4690	0
566	20241015	120500	16959135	4690	4690	4690	4690	0
567	20241015	120400	16959135	4690	4690	4690	4690	0
568	20241015	120300	16959135	4690	4690	4690	4690	0
569	20241015	120200	16959135	4690	4690	4690	4690	0
570	20241015	120100	16959135	4690	4690	4690	4690	0
571	20241015	120000	16959135	4690	4690	4690	4690	0
572	20241015	115900	16959135	4690	4690	4690	4690	0
573	20241015	115800	16959135	4690	4690	4690	4690	0
574	20241015	115700	16959135	4690	4690	4690	4690	0
575	20241015	115600	16959135	4690	4690	4690	4690	0
576	20241015	115500	16959135	4690	4690	4690	4690	0
577	20241015	115400	16959135	4690	4690	4690	4690	0
578	20241015	115300	16959135	4690	4690	4690	4690	0
579	20241015	115200	16959135	4690	4690	4690	4690	0
580	20241015	115100	16959135	4690	4690	4690	4690	0
581	20241015	115000	16959135	4690	4690	4690	4690	0
582	20241015	114900	16959135	4690	4690	4690	4690	0
583	20241015	114800	16959135	4690	4690	4690	4690	0
584	20241015	114700	16959135	4690	4690	4690	4690	0
585	20241015	114600	16959135	4690	4690	4690	4690	0
586	20241015	114500	16959135	4690	4690	4690	4690	0
587	20241015	114400	16959135	4690	4690	4690	4690	0
588	20241015	114300	16959135	4690	4690	4690	4690	0
589	20241015	114200	16959135	4690	4690	4690	4690	0
590	20241015	114100	16959135	4690	4690	4690	4690	0
591	20241015	114000	16959135	4690	4690	4690	4690	0
592	20241015	113900	16959135	4690	4690	4690	4690	0
593	20241015	113800	16959135	4690	4690	4690	4690	0
594	20241015	113700	16959135	4690	4690	4690	4690	0
595	20241015	113600	16959135	4690	4690	4690	4690	0
596	20241015	113500	16959135	4690	4690	4690	4690	0
597	20241015	113400	16959135	4690	4690	4690	4690	0
598	20241015	113300	16959135	4690	4690	4690	4690	0
599	20241015	113200	16959135	4690	4690	4690	4690	0
600	20241015	113100	16959135	4690	4690	4690	4690	0
601	20241015	113000	16959135	4690	4690	4690	4690	0
602	20241015	112900	16959135	4690	4690	4690	4690	0
603	20241015	112800	16959135	4690	4690	4690	4690	0
604	20241015	112700	16959135	4690	4690	4690	4690	0
605	20241015	112600	16959135	4690	4690	4690	4690	0
606	20241015	112500	16959135	4690	4690	4690	4690	0
607	20241015	112400	16959135	4690	4690	4690	4690	0
608	20241015	112300	16959135	4690	4690	4690	4690	0
609	20241015	112200	16959135	4690	4690	4690	4690	1
610	20241015	112100	16954445	4690	4690	4690	4690	0
611	20241015	112000	16954445	4690	4690	4690	4690	0
612	20241015	111900	16954445	4690	4690	4690	4690	0
613	20241015	111800	16954445	4690	4690	4690	4690	2
614	20241015	111700	16945065	4690	4690	4700	4690	19
615	20241015	111600	16855805	4690	4690	4690	4690	0
616	20241015	111500	16855805	4690	4690	4690	4690	0
617	20241015	111400	16855805	4690	4690	4690	4690	10
618	20241015	111300	16808905	4680	4680	4680	4680	0
619	20241015	111200	16808905	4680	4680	4680	4680	0
620	20241015	111100	16808905	4680	4680	4680	4680	0
621	20241015	111000	16808905	4680	4680	4680	4680	0
622	20241015	110900	16808905	4680	4680	4680	4680	0
623	20241015	110800	16808905	4680	4680	4680	4680	0
624	20241015	110700	16808905	4680	4680	4680	4680	0
625	20241015	110600	16808905	4680	4680	4680	4680	0
626	20241015	110500	16808905	4680	4680	4680	4680	185
627	20241015	110400	15943105	4675	4675	4675	4675	0
628	20241015	110300	15943105	4675	4675	4675	4675	0
629	20241015	110200	15943105	4675	4675	4675	4675	1
630	20241015	110100	15938430	4675	4675	4675	4675	0
631	20241015	110000	15938430	4675	4675	4675	4675	0
632	20241015	105900	15938430	4675	4675	4675	4675	0
633	20241015	105800	15938430	4675	4675	4675	4675	0
634	20241015	105700	15938430	4675	4675	4675	4675	1
635	20241015	105600	15933755	4680	4680	4680	4680	0
636	20241015	105500	15933755	4680	4680	4680	4680	0
637	20241015	105400	15933755	4680	4680	4680	4680	5
638	20241015	105300	15910355	4680	4680	4680	4680	5
639	20241015	105200	15886955	4680	4680	4680	4680	0
640	20241015	105100	15886955	4680	4680	4680	4680	0
641	20241015	105000	15886955	4680	4680	4680	4680	0
642	20241015	104900	15886955	4680	4680	4680	4680	0
643	20241015	104800	15886955	4680	4680	4680	4680	0
644	20241015	104700	15886955	4680	4680	4680	4680	0
645	20241015	104600	15886955	4680	4680	4680	4680	0
646	20241015	104500	15886955	4680	4680	4680	4680	0
647	20241015	104400	15886955	4680	4680	4680	4680	0
648	20241015	104300	15886955	4680	4680	4680	4680	0
649	20241015	104200	15886955	4680	4680	4680	4680	0
650	20241015	104100	15886955	4680	4680	4680	4680	0
651	20241015	104000	15886955	4680	4680	4680	4680	5
652	20241015	103900	15863555	4680	4680	4680	4680	0
653	20241015	103800	15863555	4680	4680	4680	4680	0
654	20241015	103700	15863555	4680	4680	4680	4680	0
655	20241015	103600	15863555	4680	4680	4680	4680	1
656	20241015	103500	15858875	4690	4690	4690	4690	3
657	20241015	103400	15844805	4680	4680	4680	4680	0
658	20241015	103300	15844805	4680	4680	4680	4680	0
659	20241015	103200	15844805	4680	4680	4680	4680	0
660	20241015	103100	15844805	4680	4680	4680	4680	0
661	20241015	103000	15844805	4680	4695	4700	4680	1068
662	20241015	102900	10825645	4685	4685	4685	4685	1
663	20241015	102800	10820960	4685	4685	4685	4685	0
664	20241015	102700	10820960	4685	4685	4685	4685	0
665	20241015	102600	10820960	4685	4685	4685	4685	0
666	20241015	102500	10820960	4685	4685	4685	4685	0
667	20241015	102400	10820960	4685	4685	4685	4685	1
668	20241015	102300	10816275	4685	4685	4685	4685	2
669	20241015	102200	10806905	4685	4685	4685	4685	1
670	20241015	102100	10802220	4685	4685	4685	4685	0
671	20241015	102000	10802220	4685	4685	4685	4685	1
672	20241015	101900	10797535	4680	4680	4680	4680	0
673	20241015	101800	10797535	4680	4680	4680	4680	0
674	20241015	101700	10797535	4680	4680	4680	4680	21
675	20241015	101600	10699255	4680	4680	4680	4680	0
676	20241015	101500	10699255	4680	4680	4680	4680	0
677	20241015	101400	10699255	4680	4680	4680	4680	0
678	20241015	101300	10699255	4680	4680	4680	4680	0
679	20241015	101200	10699255	4680	4680	4680	4680	0
680	20241015	101100	10699255	4680	4680	4680	4680	0
681	20241015	101000	10699255	4680	4680	4680	4680	0
682	20241015	100900	10699255	4680	4680	4680	4680	2
683	20241015	100800	10689895	4680	4680	4680	4680	0
684	20241015	100700	10689895	4680	4680	4680	4680	10
685	20241015	100600	10643095	4680	4680	4680	4680	75
686	20241015	100500	10292095	4685	4685	4685	4685	91
687	20241015	100400	9865760	4685	4685	4685	4685	0
688	20241015	100300	9865760	4685	4685	4685	4685	0
689	20241015	100200	9865760	4685	4685	4685	4685	0
690	20241015	100100	9865760	4685	4685	4685	4685	0
691	20241015	100000	9865760	4685	4685	4685	4685	0
692	20241015	095900	9865760	4685	4685	4685	4685	0
693	20241015	095800	9865760	4685	4685	4685	4685	0
694	20241015	095700	9865760	4685	4685	4685	4685	0
695	20241015	095600	9865760	4685	4685	4685	4685	0
696	20241015	095500	9865760	4685	4685	4685	4685	0
697	20241015	095400	9865760	4685	4685	4685	4685	0
698	20241015	095300	9865760	4685	4685	4685	4685	122
699	20241015	095200	9294190	4680	4680	4680	4680	0
700	20241015	095100	9294190	4680	4680	4680	4680	0
701	20241015	095000	9294190	4680	4680	4680	4680	0
702	20241015	094900	9294190	4680	4680	4680	4680	0
703	20241015	094800	9294190	4680	4680	4680	4680	138
704	20241015	094700	8648350	4670	4670	4670	4670	9
705	20241015	094600	8606320	4670	4670	4670	4670	42
706	20241015	094500	8410180	4670	4670	4670	4670	1
707	20241015	094400	8405510	4670	4670	4670	4670	1
708	20241015	094300	8400840	4670	4670	4670	4670	2
709	20241015	094200	8391500	4660	4680	4680	4660	376
710	20241015	094100	6634785	4685	4685	4685	4685	1
711	20241015	094000	6630100	4685	4685	4685	4685	0
712	20241015	093900	6630100	4685	4685	4685	4685	0
713	20241015	093800	6630100	4685	4685	4685	4685	0
714	20241015	093700	6630100	4685	4685	4685	4685	0
715	20241015	093600	6630100	4685	4685	4685	4685	0
716	20241015	093500	6630100	4685	4685	4685	4685	1
717	20241015	093400	6625415	4675	4675	4675	4675	0
718	20241015	093300	6625415	4675	4675	4675	4675	0
719	20241015	093200	6625415	4675	4675	4675	4675	0
720	20241015	093100	6625415	4675	4675	4675	4675	0
721	20241015	093000	6625415	4675	4675	4675	4675	0
722	20241015	092900	6625415	4675	4675	4675	4675	0
723	20241015	092800	6625415	4675	4675	4675	4675	0
724	20241015	092700	6625415	4675	4675	4675	4675	0
725	20241015	092600	6625415	4675	4680	4680	4675	47
726	20241015	092500	6405635	4685	4685	4685	4685	0
727	20241015	092400	6405635	4685	4685	4685	4685	0
728	20241015	092300	6405635	4685	4685	4685	4685	0
729	20241015	092200	6405635	4685	4685	4685	4685	0
730	20241015	092100	6405635	4685	4685	4685	4685	0
731	20241015	092000	6405635	4685	4685	4685	4685	0
732	20241015	091900	6405635	4685	4685	4685	4685	0
733	20241015	091800	6405635	4685	4685	4685	4685	1
734	20241015	091700	6400950	4685	4690	4700	4675	421
735	20241015	091600	4431935	4690	4695	4695	4680	92
736	20241015	091500	4001120	4700	4700	4700	4700	0
737	20241015	091400	4001120	4700	4700	4700	4700	0
738	20241015	091300	4001120	4700	4700	4700	4700	0
739	20241015	091200	4001120	4700	4700	4700	4700	0
740	20241015	091100	4001120	4700	4700	4700	4700	0
741	20241015	091000	4001120	4700	4700	4700	4700	0
742	20241015	090900	4001120	4700	4700	4700	4700	0
743	20241015	090800	4001120	4700	4700	4700	4700	0
744	20241015	090700	4001120	4700	4700	4700	4700	205
745	20241015	090600	3037620	4700	4700	4700	4700	0
746	20241015	090500	3037620	4700	4700	4700	4700	18
747	20241015	090400	2953020	4695	4695	4695	4695	120
748	20241015	090300	2389620	4695	4695	4695	4695	0
749	20241015	090200	2389620	4695	4695	4695	4695	500
750	20241015	090100	42120	4680	4680	4680	4680	0
751	20241015	090000	42120	4680	4680	4680	4680	9