KissMeData/042500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192700	193438715	4645	4645	4645	4645	801
3	20241015	192600	193438715	4645	4645	4645	4645	0
4	20241015	192500	193438715	4645	4645	4645	4645	0
5	20241015	192400	193438715	4645	4645	4645	4645	0
6	20241015	192300	193438715	4645	4645	4645	4645	0
7	20241015	192200	193438715	4645	4645	4645	4645	0
8	20241015	192100	193438715	4645	4645	4645	4645	0
9	20241015	192000	193438715	4645	4645	4645	4645	0
10	20241015	191900	193438715	4645	4645	4645	4645	0
11	20241015	191800	193438715	4645	4645	4645	4645	0
12	20241015	191700	193438715	4645	4645	4645	4645	0
13	20241015	191600	193438715	4645	4645	4645	4645	0
14	20241015	191500	193438715	4645	4645	4645	4645	0
15	20241015	191400	193438715	4645	4645	4645	4645	0
16	20241015	191300	193438715	4645	4645	4645	4645	0
17	20241015	191200	193438715	4645	4645	4645	4645	0
18	20241015	191100	193438715	4645	4645	4645	4645	0
19	20241015	191000	193438715	4645	4645	4645	4645	0
20	20241015	190900	193438715	4645	4645	4645	4645	0
21	20241015	190800	193438715	4645	4645	4645	4645	0
22	20241015	190700	193438715	4645	4645	4645	4645	0
23	20241015	190600	193438715	4645	4645	4645	4645	0
24	20241015	190500	193438715	4645	4645	4645	4645	0
25	20241015	190400	193438715	4645	4645	4645	4645	0
26	20241015	190300	193438715	4645	4645	4645	4645	0
27	20241015	190200	193438715	4645	4645	4645	4645	0
28	20241015	190100	193438715	4645	4645	4645	4645	0
29	20241015	190000	193438715	4645	4645	4645	4645	0
30	20241015	185900	193438715	4645	4645	4645	4645	0
31	20241015	185800	193438715	4645	4645	4645	4645	0
32	20241015	185700	193438715	4645	4645	4645	4645	801
33	20241015	185600	193438715	4645	4645	4645	4645	0
34	20241015	185500	193438715	4645	4645	4645	4645	0
35	20241015	185400	193438715	4645	4645	4645	4645	0
36	20241015	185300	193438715	4645	4645	4645	4645	0
37	20241015	185200	193438715	4645	4645	4645	4645	0
38	20241015	185100	193438715	4645	4645	4645	4645	0
39	20241015	185000	193438715	4645	4645	4645	4645	0
40	20241015	184900	193438715	4645	4645	4645	4645	0
41	20241015	184800	193438715	4645	4645	4645	4645	0
42	20241015	184700	193438715	4645	4645	4645	4645	0
43	20241015	184600	193438715	4645	4645	4645	4645	0
44	20241015	184500	193438715	4645	4645	4645	4645	0
45	20241015	184400	193438715	4645	4645	4645	4645	0
46	20241015	184300	193438715	4645	4645	4645	4645	0
47	20241015	184200	193438715	4645	4645	4645	4645	0
48	20241015	184100	193438715	4645	4645	4645	4645	0
49	20241015	184000	193438715	4645	4645	4645	4645	0
50	20241015	183900	193438715	4645	4645	4645	4645	0
51	20241015	183800	193438715	4645	4645	4645	4645	0
52	20241015	183700	193438715	4645	4645	4645	4645	0
53	20241015	183600	193438715	4645	4645	4645	4645	0
54	20241015	183500	193438715	4645	4645	4645	4645	0
55	20241015	183400	193438715	4645	4645	4645	4645	0
56	20241015	183300	193438715	4645	4645	4645	4645	0
57	20241015	183200	193438715	4645	4645	4645	4645	0
58	20241015	183100	193438715	4645	4645	4645	4645	0
59	20241015	183000	193438715	4645	4645	4645	4645	0
60	20241015	182900	193438715	4645	4645	4645	4645	0
61	20241015	182800	193438715	4645	4645	4645	4645	0
62	20241015	182700	193438715	4645	4645	4645	4645	801
63	20241015	182600	193438715	4645	4645	4645	4645	0
64	20241015	182500	193438715	4645	4645	4645	4645	0
65	20241015	182400	193438715	4645	4645	4645	4645	0
66	20241015	182300	193438715	4645	4645	4645	4645	0
67	20241015	182200	193438715	4645	4645	4645	4645	0
68	20241015	182100	193438715	4645	4645	4645	4645	0
69	20241015	182000	193438715	4645	4645	4645	4645	0
70	20241015	181900	193438715	4645	4645	4645	4645	0
71	20241015	181800	193438715	4645	4645	4645	4645	0
72	20241015	181700	193438715	4645	4645	4645	4645	0
73	20241015	181600	193438715	4645	4645	4645	4645	0
74	20241015	181500	193438715	4645	4645	4645	4645	0
75	20241015	181400	193438715	4645	4645	4645	4645	0
76	20241015	181300	193438715	4645	4645	4645	4645	0
77	20241015	181200	193438715	4645	4645	4645	4645	0
78	20241015	181100	193438715	4645	4645	4645	4645	0
79	20241015	181000	193438715	4645	4645	4645	4645	0
80	20241015	180900	193438715	4645	4645	4645	4645	0
81	20241015	180800	193438715	4645	4645	4645	4645	0
82	20241015	180700	193438715	4645	4645	4645	4645	0
83	20241015	180600	193438715	4645	4645	4645	4645	0
84	20241015	180500	193438715	4645	4645	4645	4645	0
85	20241015	180400	193438715	4645	4645	4645	4645	0
86	20241015	180300	193438715	4645	4645	4645	4645	0
87	20241015	180200	193438715	4645	4645	4645	4645	0
88	20241015	180100	193438715	4645	4645	4645	4645	0
89	20241015	180000	193438715	4645	4645	4645	4645	0
90	20241015	175900	193438715	4645	4645	4645	4645	0
91	20241015	175800	193438715	4645	4645	4645	4645	0
92	20241015	175700	193438715	4645	4645	4645	4645	801
93	20241015	175600	193438715	4645	4645	4645	4645	0
94	20241015	175500	193438715	4645	4645	4645	4645	0
95	20241015	175400	193438715	4645	4645	4645	4645	0
96	20241015	175300	193438715	4645	4645	4645	4645	0
97	20241015	175200	193438715	4645	4645	4645	4645	0
98	20241015	175100	193438715	4645	4645	4645	4645	0
99	20241015	175000	193438715	4645	4645	4645	4645	0
100	20241015	174900	193438715	4645	4645	4645	4645	0
101	20241015	174800	193438715	4645	4645	4645	4645	0
102	20241015	174700	193438715	4645	4645	4645	4645	0
103	20241015	174600	193438715	4645	4645	4645	4645	0
104	20241015	174500	193438715	4645	4645	4645	4645	0
105	20241015	174400	193438715	4645	4645	4645	4645	0
106	20241015	174300	193438715	4645	4645	4645	4645	0
107	20241015	174200	193438715	4645	4645	4645	4645	0
108	20241015	174100	193438715	4645	4645	4645	4645	0
109	20241015	174000	193438715	4645	4645	4645	4645	0
110	20241015	173900	193438715	4645	4645	4645	4645	0
111	20241015	173800	193438715	4645	4645	4645	4645	0
112	20241015	173700	193438715	4645	4645	4645	4645	0
113	20241015	173600	193438715	4645	4645	4645	4645	0
114	20241015	173500	193438715	4645	4645	4645	4645	0
115	20241015	173400	193438715	4645	4645	4645	4645	0
116	20241015	173300	193438715	4645	4645	4645	4645	0
117	20241015	173200	193438715	4645	4645	4645	4645	0
118	20241015	173100	193438715	4645	4645	4645	4645	0
119	20241015	173000	193438715	4645	4645	4645	4645	0
120	20241015	172900	193438715	4645	4645	4645	4645	0
121	20241015	172800	193438715	4645	4645	4645	4645	0
122	20241015	172700	193438715	4645	4645	4645	4645	801
123	20241015	172600	193438715	4645	4645	4645	4645	0
124	20241015	172500	193438715	4645	4645	4645	4645	0
125	20241015	172400	193438715	4645	4645	4645	4645	0
126	20241015	172300	193438715	4645	4645	4645	4645	0
127	20241015	172200	193438715	4645	4645	4645	4645	0
128	20241015	172100	193438715	4645	4645	4645	4645	0
129	20241015	172000	193438715	4645	4645	4645	4645	0
130	20241015	171900	193438715	4645	4645	4645	4645	0
131	20241015	171800	193438715	4645	4645	4645	4645	0
132	20241015	171700	193438715	4645	4645	4645	4645	0
133	20241015	171600	193438715	4645	4645	4645	4645	0
134	20241015	171500	193438715	4645	4645	4645	4645	0
135	20241015	171400	193438715	4645	4645	4645	4645	0
136	20241015	171300	193438715	4645	4645	4645	4645	0
137	20241015	171200	193438715	4645	4645	4645	4645	0
138	20241015	171100	193438715	4645	4645	4645	4645	0
139	20241015	171000	193438715	4645	4645	4645	4645	0
140	20241015	170900	193438715	4645	4645	4645	4645	0
141	20241015	170800	193438715	4645	4645	4645	4645	0
142	20241015	170700	193438715	4645	4645	4645	4645	0
143	20241015	170600	193438715	4645	4645	4645	4645	0
144	20241015	170500	193438715	4645	4645	4645	4645	0
145	20241015	170400	193438715	4645	4645	4645	4645	0
146	20241015	170300	193438715	4645	4645	4645	4645	0
147	20241015	170200	193438715	4645	4645	4645	4645	0
148	20241015	170100	193438715	4645	4645	4645	4645	0
149	20241015	170000	193438715	4645	4645	4645	4645	0
150	20241015	165900	193438715	4645	4645	4645	4645	0
151	20241015	165800	193438715	4645	4645	4645	4645	0
152	20241015	165700	193438715	4645	4645	4645	4645	801
153	20241015	165600	193438715	4645	4645	4645	4645	0
154	20241015	165500	193438715	4645	4645	4645	4645	0
155	20241015	165400	193438715	4645	4645	4645	4645	0
156	20241015	165300	193438715	4645	4645	4645	4645	0
157	20241015	165200	193438715	4645	4645	4645	4645	0
158	20241015	165100	193438715	4645	4645	4645	4645	0
159	20241015	165000	193438715	4645	4645	4645	4645	0
160	20241015	164900	193438715	4645	4645	4645	4645	0
161	20241015	164800	193438715	4645	4645	4645	4645	0
162	20241015	164700	193438715	4645	4645	4645	4645	0
163	20241015	164600	193438715	4645	4645	4645	4645	0
164	20241015	164500	193438715	4645	4645	4645	4645	0
165	20241015	164400	193438715	4645	4645	4645	4645	0
166	20241015	164300	193438715	4645	4645	4645	4645	0
167	20241015	164200	193438715	4645	4645	4645	4645	0
168	20241015	164100	193438715	4645	4645	4645	4645	0
169	20241015	164000	193438715	4645	4645	4645	4645	0
170	20241015	163900	193438715	4645	4645	4645	4645	0
171	20241015	163800	193438715	4645	4645	4645	4645	0
172	20241015	163700	193438715	4645	4645	4645	4645	0
173	20241015	163600	193438715	4645	4645	4645	4645	0
174	20241015	163500	193438715	4645	4645	4645	4645	0
175	20241015	163400	193438715	4645	4645	4645	4645	0
176	20241015	163300	193438715	4645	4645	4645	4645	0
177	20241015	163200	193438715	4645	4645	4645	4645	0
178	20241015	163100	193438715	4645	4645	4645	4645	0
179	20241015	163000	193438715	4645	4645	4645	4645	0
180	20241015	162900	193438715	4645	4645	4645	4645	0
181	20241015	162800	193438715	4645	4645	4645	4645	0
182	20241015	162700	193438715	4645	4645	4645	4645	801
183	20241015	162600	193438715	4645	4645	4645	4645	0
184	20241015	162500	193438715	4645	4645	4645	4645	0
185	20241015	162400	193438715	4645	4645	4645	4645	0
186	20241015	162300	193438715	4645	4645	4645	4645	0
187	20241015	162200	193438715	4645	4645	4645	4645	0
188	20241015	162100	193438715	4645	4645	4645	4645	0
189	20241015	162000	193438715	4645	4645	4645	4645	0
190	20241015	161900	193438715	4645	4645	4645	4645	0
191	20241015	161800	193438715	4645	4645	4645	4645	0
192	20241015	161700	193438715	4645	4645	4645	4645	0
193	20241015	161600	193438715	4645	4645	4645	4645	0
194	20241015	161500	193438715	4645	4645	4645	4645	0
195	20241015	161400	193438715	4645	4645	4645	4645	0
196	20241015	161300	193438715	4645	4645	4645	4645	0
197	20241015	161200	193438715	4645	4645	4645	4645	0
198	20241015	161100	193438715	4645	4645	4645	4645	0
199	20241015	161000	193438715	4645	4645	4645	4645	0
200	20241015	160900	193438715	4645	4645	4645	4645	0
201	20241015	160800	193438715	4645	4645	4645	4645	0
202	20241015	160700	193438715	4645	4645	4645	4645	0
203	20241015	160600	193438715	4645	4645	4645	4645	0
204	20241015	160500	193438715	4645	4645	4645	4645	0
205	20241015	160400	193438715	4645	4645	4645	4645	0
206	20241015	160300	193438715	4645	4645	4645	4645	0
207	20241015	160200	193438715	4645	4645	4645	4645	0
208	20241015	160100	193438715	4645	4645	4645	4645	0
209	20241015	160000	193438715	4645	4645	4645	4645	0
210	20241015	155900	193438715	4645	4645	4645	4645	0
211	20241015	155800	193438715	4645	4645	4645	4645	0
212	20241015	155700	193438715	4645	4645	4645	4645	801
213	20241015	155600	193438715	4645	4645	4645	4645	0
214	20241015	155500	193438715	4645	4645	4645	4645	0
215	20241015	155400	193438715	4645	4645	4645	4645	0
216	20241015	155300	193438715	4645	4645	4645	4645	0
217	20241015	155200	193438715	4645	4645	4645	4645	0
218	20241015	155100	193438715	4645	4645	4645	4645	0
219	20241015	155000	193438715	4645	4645	4645	4645	0
220	20241015	154900	193438715	4645	4645	4645	4645	0
221	20241015	154800	193438715	4645	4645	4645	4645	0
222	20241015	154700	193438715	4645	4645	4645	4645	0
223	20241015	154600	193438715	4645	4645	4645	4645	0
224	20241015	154500	193438715	4645	4645	4645	4645	0
225	20241015	154400	193438715	4645	4645	4645	4645	0
226	20241015	154300	193438715	4645	4645	4645	4645	0
227	20241015	154200	193438715	4645	4645	4645	4645	0
228	20241015	154100	193438715	4645	4645	4645	4645	0
229	20241015	154000	193438715	4645	4645	4645	4645	0
230	20241015	153900	193438715	4645	4645	4645	4645	0
231	20241015	153800	193438715	4645	4645	4645	4645	0
232	20241015	153700	193438715	4645	4645	4645	4645	0
233	20241015	153600	193438715	4645	4645	4645	4645	0
234	20241015	153500	193438715	4645	4645	4645	4645	0
235	20241015	153400	193438715	4645	4645	4645	4645	0
236	20241015	153300	193438715	4645	4645	4645	4645	0
237	20241015	153200	193438715	4645	4645	4645	4645	0
238	20241015	153100	193438715	4645	4645	4645	4645	0
239	20241015	153000	193438715	4645	4645	4645	4645	801
240	20241015	152900	189718070	4640	4640	4640	4640	0
241	20241015	152800	189718070	4640	4640	4640	4640	0
242	20241015	152700	189718070	4640	4640	4640	4640	0
243	20241015	152600	189718070	4640	4640	4640	4640	0
244	20241015	152500	189718070	4640	4640	4640	4640	0
245	20241015	152400	189718070	4640	4640	4640	4640	0
246	20241015	152300	189718070	4640	4640	4640	4640	0
247	20241015	152200	189718070	4640	4640	4640	4640	0
248	20241015	152100	189718070	4640	4640	4640	4640	0
249	20241015	152000	189718070	4640	4640	4640	4640	0
250	20241015	151900	189718070	4640	4640	4640	4615	34
251	20241015	151800	189561110	4615	4615	4640	4615	507
252	20241015	151700	187221255	4640	4620	4640	4615	138
253	20241015	151600	186583890	4640	4640	4640	4640	183
254	20241015	151500	185734770	4640	4640	4640	4640	0
255	20241015	151400	185734770	4640	4615	4640	4615	105
256	20241015	151300	185249920	4640	4640	4640	4640	2
257	20241015	151200	185240640	4615	4640	4640	4615	89
258	20241015	151100	184829230	4615	4615	4640	4615	603
259	20241015	151000	182046335	4640	4640	4640	4640	0
260	20241015	150900	182046335	4640	4640	4640	4615	561
261	20241015	150800	179457170	4620	4640	4640	4610	68
262	20241015	150700	179143470	4610	4610	4610	4610	42
263	20241015	150600	178949850	4640	4640	4640	4640	0
264	20241015	150500	178949850	4640	4610	4640	4610	99
265	20241015	150400	178493430	4640	4640	4640	4640	0
266	20241015	150300	178493430	4640	4640	4640	4640	0
267	20241015	150200	178493430	4640	4640	4640	4640	0
268	20241015	150100	178493430	4640	4640	4640	4640	0
269	20241015	150000	178493430	4640	4640	4640	4640	15
270	20241015	145900	178423830	4640	4640	4640	4640	0
271	20241015	145800	178423830	4640	4640	4640	4640	0
272	20241015	145700	178423830	4640	4640	4640	4640	0
273	20241015	145600	178423830	4640	4640	4640	4640	1
274	20241015	145500	178419190	4615	4635	4640	4610	875
275	20241015	145400	174378535	4610	4610	4610	4610	300
276	20241015	145300	172995535	4640	4620	4640	4605	471
277	20241015	145200	170823630	4645	4630	4645	4630	312
278	20241015	145100	169379055	4625	4625	4625	4625	0
279	20241015	145000	169379055	4625	4625	4625	4620	308
280	20241015	144900	167954800	4630	4640	4640	4630	224
281	20241015	144800	166917665	4645	4645	4645	4645	0
282	20241015	144700	166917665	4645	4645	4645	4645	0
283	20241015	144600	166917665	4645	4645	4645	4645	0
284	20241015	144500	166917665	4645	4645	4645	4645	0
285	20241015	144400	166917665	4645	4640	4645	4640	219
286	20241015	144300	165901495	4640	4640	4640	4640	0
287	20241015	144200	165901495	4640	4640	4640	4640	0
288	20241015	144100	165901495	4640	4640	4640	4640	0
289	20241015	144000	165901495	4640	4640	4640	4640	0
290	20241015	143900	165901495	4640	4640	4640	4640	0
291	20241015	143800	165901495	4640	4640	4640	4640	0
292	20241015	143700	165901495	4640	4640	4640	4640	17
293	20241015	143600	165822615	4640	4640	4640	4640	0
294	20241015	143500	165822615	4640	4630	4640	4630	60
295	20241015	143400	165544530	4640	4640	4640	4640	0
296	20241015	143300	165544530	4640	4640	4640	4640	0
297	20241015	143200	165544530	4640	4640	4640	4640	0
298	20241015	143100	165544530	4640	4640	4640	4640	0
299	20241015	143000	165544530	4640	4640	4640	4640	0
300	20241015	142900	165544530	4640	4640	4640	4640	0
301	20241015	142800	165544530	4640	4640	4640	4640	0
302	20241015	142700	165544530	4640	4640	4640	4640	0
303	20241015	142600	165544530	4640	4630	4640	4630	41
304	20241015	142500	165354495	4645	4645	4645	4645	0
305	20241015	142400	165354495	4645	4645	4645	4645	0
306	20241015	142300	165354495	4645	4645	4645	4645	0
307	20241015	142200	165354495	4645	4645	4645	4645	0
308	20241015	142100	165354495	4645	4645	4645	4645	0
309	20241015	142000	165354495	4645	4645	4645	4645	0
310	20241015	141900	165354495	4645	4620	4645	4620	248
311	20241015	141800	164204515	4620	4620	4620	4620	4
312	20241015	141700	164186035	4620	4620	4645	4620	8
313	20241015	141600	164149025	4620	4620	4645	4620	107
314	20241015	141500	163654145	4620	4620	4620	4620	6
315	20241015	141400	163626425	4620	4635	4635	4620	65
316	20241015	141300	163326110	4630	4620	4630	4620	1021
317	20241015	141200	158608660	4610	4610	4610	4610	1
318	20241015	141100	158604050	4620	4620	4620	4620	1
319	20241015	141000	158599430	4610	4610	4610	4610	0
320	20241015	140900	158599430	4610	4610	4610	4610	30
321	20241015	140800	158461130	4620	4620	4620	4620	2
322	20241015	140700	158451890	4615	4615	4615	4615	7
323	20241015	140600	158419585	4620	4620	4620	4620	10
324	20241015	140500	158373385	4620	4620	4620	4620	0
325	20241015	140400	158373385	4620	4620	4620	4620	0
326	20241015	140300	158373385	4620	4620	4620	4620	10
327	20241015	140200	158327185	4620	4620	4620	4620	0
328	20241015	140100	158327185	4620	4620	4620	4620	0
329	20241015	140000	158327185	4620	4620	4620	4620	0
330	20241015	135900	158327185	4620	4620	4620	4620	0
331	20241015	135800	158327185	4620	4620	4620	4620	2
332	20241015	135700	158317945	4620	4610	4620	4610	7
333	20241015	135600	158285615	4610	4620	4620	4610	11
334	20241015	135500	158234805	4620	4620	4620	4620	0
335	20241015	135400	158234805	4620	4620	4620	4620	0
336	20241015	135300	158234805	4620	4620	4620	4620	34
337	20241015	135200	158077725	4620	4620	4620	4620	0
338	20241015	135100	158077725	4620	4620	4620	4620	0
339	20241015	135000	158077725	4620	4620	4620	4620	0
340	20241015	134900	158077725	4620	4620	4620	4620	0
341	20241015	134800	158077725	4620	4620	4620	4620	0
342	20241015	134700	158077725	4620	4620	4620	4620	0
343	20241015	134600	158077725	4620	4620	4620	4620	0
344	20241015	134500	158077725	4620	4620	4620	4620	1
345	20241015	134400	158073105	4620	4620	4620	4620	10
346	20241015	134300	158026905	4610	4610	4610	4610	0
347	20241015	134200	158026905	4610	4610	4610	4610	0
348	20241015	134100	158026905	4610	4610	4610	4610	0
349	20241015	134000	158026905	4610	4610	4610	4610	180
350	20241015	133900	157197105	4605	4620	4620	4605	538
351	20241015	133800	154717105	4620	4620	4620	4620	0
352	20241015	133700	154717105	4620	4620	4620	4620	1
353	20241015	133600	154712485	4610	4615	4620	4610	45
354	20241015	133500	154505020	4605	4600	4610	4600	300
355	20241015	133400	153122400	4605	4600	4605	4600	943
356	20241015	133300	148783505	4600	4615	4615	4600	2737
357	20241015	133200	136191630	4600	4625	4625	4600	5203
358	20241015	133100	112221625	4660	4660	4660	4660	0
359	20241015	133000	112221625	4660	4660	4660	4660	0
360	20241015	132900	112221625	4660	4660	4660	4660	0
361	20241015	132800	112221625	4660	4660	4660	4660	0
362	20241015	132700	112221625	4660	4660	4660	4660	0
363	20241015	132600	112221625	4660	4660	4660	4660	0
364	20241015	132500	112221625	4660	4660	4660	4660	0
365	20241015	132400	112221625	4660	4660	4660	4660	0
366	20241015	132300	112221625	4660	4660	4660	4660	0
367	20241015	132200	112221625	4660	4660	4660	4660	0
368	20241015	132100	112221625	4660	4660	4660	4660	0
369	20241015	132000	112221625	4660	4660	4660	4660	0
370	20241015	131900	112221625	4660	4660	4660	4660	0
371	20241015	131800	112221625	4660	4635	4660	4635	43
372	20241015	131700	112022080	4660	4630	4660	4630	241
373	20241015	131600	110906215	4630	4630	4630	4630	0
374	20241015	131500	110906215	4630	4630	4630	4630	1
375	20241015	131400	110901585	4630	4630	4630	4630	0
376	20241015	131300	110901585	4630	4630	4630	4630	50
377	20241015	131200	110670085	4630	4630	4630	4630	1
378	20241015	131100	110665455	4630	4630	4630	4630	0
379	20241015	131000	110665455	4630	4630	4630	4630	298
380	20241015	130900	109285715	4630	4635	4660	4630	212
381	20241015	130800	108302805	4635	4625	4635	4625	322
382	20241015	130700	106813545	4615	4620	4620	4615	440
383	20241015	130600	104782920	4630	4630	4630	4630	1
384	20241015	130500	104778290	4605	4630	4635	4605	6475
385	20241015	130400	74874000	4630	4630	4630	4630	0
386	20241015	130300	74874000	4630	4630	4630	4630	70
387	20241015	130200	74549900	4630	4630	4630	4630	0
388	20241015	130100	74549900	4630	4630	4630	4630	0
389	20241015	130000	74549900	4630	4630	4630	4630	0
390	20241015	125900	74549900	4630	4630	4630	4630	0
391	20241015	125800	74549900	4630	4630	4630	4630	0
392	20241015	125700	74549900	4630	4630	4630	4630	1
393	20241015	125600	74545270	4630	4625	4630	4625	137
394	20241015	125500	73911145	4630	4630	4630	4630	0
395	20241015	125400	73911145	4630	4630	4630	4630	5
396	20241015	125300	73887995	4630	4630	4630	4630	0
397	20241015	125200	73887995	4630	4630	4630	4630	30
398	20241015	125100	73749095	4630	4630	4630	4630	28
399	20241015	125000	73619455	4630	4630	4630	4630	0
400	20241015	124900	73619455	4630	4630	4630	4630	0
401	20241015	124800	73619455	4630	4630	4630	4630	0
402	20241015	124700	73619455	4630	4630	4630	4630	0
403	20241015	124600	73619455	4630	4630	4630	4630	0
404	20241015	124500	73619455	4630	4630	4630	4630	0
405	20241015	124400	73619455	4630	4640	4640	4630	661
406	20241015	124300	70558525	4660	4660	4660	4660	0
407	20241015	124200	70558525	4660	4660	4660	4660	0
408	20241015	124100	70558525	4660	4660	4660	4660	0
409	20241015	124000	70558525	4660	4660	4660	4660	0
410	20241015	123900	70558525	4660	4660	4660	4660	0
411	20241015	123800	70558525	4660	4660	4660	4660	0
412	20241015	123700	70558525	4660	4660	4660	4660	0
413	20241015	123600	70558525	4660	4660	4660	4660	0
414	20241015	123500	70558525	4660	4650	4660	4650	2
415	20241015	123400	70549215	4650	4650	4650	4650	0
416	20241015	123300	70549215	4650	4650	4650	4650	1
417	20241015	123200	70544565	4660	4660	4660	4660	0
418	20241015	123100	70544565	4660	4640	4660	4640	5
419	20241015	123000	70521315	4660	4640	4660	4640	3
420	20241015	122900	70507360	4660	4660	4660	4660	0
421	20241015	122800	70507360	4660	4660	4660	4660	0
422	20241015	122700	70507360	4660	4660	4660	4660	0
423	20241015	122600	70507360	4660	4660	4660	4660	0
424	20241015	122500	70507360	4660	4660	4660	4660	0
425	20241015	122400	70507360	4660	4660	4660	4660	0
426	20241015	122300	70507360	4660	4640	4660	4640	128
427	20241015	122200	69913420	4660	4660	4660	4660	0
428	20241015	122100	69913420	4660	4660	4660	4660	0
429	20241015	122000	69913420	4660	4660	4660	4660	0
430	20241015	121900	69913420	4660	4660	4660	4660	0
431	20241015	121800	69913420	4660	4640	4660	4640	40
432	20241015	121700	69727615	4660	4660	4660	4660	0
433	20241015	121600	69727615	4660	4640	4660	4640	36
434	20241015	121500	69560385	4660	4660	4660	4660	0
435	20241015	121400	69560385	4660	4635	4660	4635	371
436	20241015	121300	67839775	4630	4630	4630	4630	107
437	20241015	121200	67344365	4635	4635	4635	4635	0
438	20241015	121100	67344365	4635	4635	4635	4635	0
439	20241015	121000	67344365	4635	4635	4635	4635	1
440	20241015	120900	67339730	4635	4635	4635	4635	0
441	20241015	120800	67339730	4635	4635	4635	4635	0
442	20241015	120700	67339730	4635	4635	4635	4635	1
443	20241015	120600	67335095	4635	4635	4635	4635	1
444	20241015	120500	67330460	4635	4635	4635	4635	3
445	20241015	120400	67316555	4635	4635	4635	4635	0
446	20241015	120300	67316555	4635	4635	4635	4635	0
447	20241015	120200	67316555	4635	4635	4635	4635	0
448	20241015	120100	67316555	4635	4635	4635	4635	3
449	20241015	120000	67302650	4635	4635	4635	4635	3
450	20241015	115900	67288745	4630	4630	4630	4630	8
451	20241015	115800	67251705	4625	4625	4625	4625	500
452	20241015	115700	64939205	4625	4625	4625	4625	0
453	20241015	115600	64939205	4625	4625	4625	4625	0
454	20241015	115500	64939205	4625	4625	4625	4625	1
455	20241015	115400	64934580	4630	4630	4630	4630	0
456	20241015	115300	64934580	4630	4630	4630	4630	86
457	20241015	115200	64536400	4635	4635	4635	4635	70
458	20241015	115100	64211950	4635	4635	4635	4635	0
459	20241015	115000	64211950	4635	4635	4635	4635	0
460	20241015	114900	64211950	4635	4635	4635	4635	0
461	20241015	114800	64211950	4635	4635	4635	4635	0
462	20241015	114700	64211950	4635	4635	4635	4635	5
463	20241015	114600	64188775	4635	4635	4635	4635	0
464	20241015	114500	64188775	4635	4635	4635	4635	0
465	20241015	114400	64188775	4635	4635	4635	4635	1
466	20241015	114300	64184140	4640	4640	4640	4640	0
467	20241015	114200	64184140	4640	4640	4640	4640	0
468	20241015	114100	64184140	4640	4630	4640	4630	198
469	20241015	114000	63267390	4630	4630	4630	4630	37
470	20241015	113900	63096080	4630	4630	4630	4630	0
471	20241015	113800	63096080	4630	4630	4630	4630	1
472	20241015	113700	63091450	4630	4640	4640	4630	6
473	20241015	113600	63063660	4635	4635	4635	4635	0
474	20241015	113500	63063660	4635	4635	4635	4635	196
475	20241015	113400	62155200	4635	4635	4635	4635	0
476	20241015	113300	62155200	4635	4635	4635	4635	0
477	20241015	113200	62155200	4635	4625	4635	4625	39
478	20241015	113100	61974815	4625	4625	4625	4625	5
479	20241015	113000	61951690	4620	4620	4620	4620	36
480	20241015	112900	61785370	4620	4630	4630	4620	2
481	20241015	112800	61776120	4625	4625	4625	4625	438
482	20241015	112700	59750370	4625	4625	4625	4625	432
483	20241015	112600	57752370	4625	4625	4625	4625	0
484	20241015	112500	57752370	4625	4625	4625	4625	38
485	20241015	112400	57576620	4625	4625	4625	4625	42
486	20241015	112300	57382370	4625	4630	4630	4625	90
487	20241015	112200	56966100	4630	4640	4640	4630	840
488	20241015	112100	53075810	4640	4640	4640	4640	0
489	20241015	112000	53075810	4640	4640	4640	4640	8
490	20241015	111900	53038690	4660	4660	4660	4660	0
491	20241015	111800	53038690	4660	4650	4660	4650	200
492	20241015	111700	52107690	4635	4635	4635	4635	0
493	20241015	111600	52107690	4635	4635	4635	4635	0
494	20241015	111500	52107690	4635	4635	4635	4635	0
495	20241015	111400	52107690	4635	4635	4635	4635	0
496	20241015	111300	52107690	4635	4640	4640	4635	610
497	20241015	111200	49278810	4640	4640	4640	4640	0
498	20241015	111100	49278810	4640	4640	4640	4640	0
499	20241015	111000	49278810	4640	4640	4640	4640	0
500	20241015	110900	49278810	4640	4640	4640	4640	1
501	20241015	110800	49274170	4640	4640	4640	4640	0
502	20241015	110700	49274170	4640	4640	4640	4640	0
503	20241015	110600	49274170	4640	4640	4640	4640	10
504	20241015	110500	49227770	4635	4635	4635	4635	0
505	20241015	110400	49227770	4635	4635	4635	4635	0
506	20241015	110300	49227770	4635	4635	4635	4635	0
507	20241015	110200	49227770	4635	4635	4635	4635	0
508	20241015	110100	49227770	4635	4635	4635	4635	623
509	20241015	110000	46340165	4635	4635	4635	4635	0
510	20241015	105900	46340165	4635	4635	4640	4630	125
511	20241015	105800	45760805	4640	4640	4640	4640	648
512	20241015	105700	42754085	4640	4650	4650	4640	2
513	20241015	105600	42744795	4645	4645	4645	4645	676
514	20241015	105500	39604775	4645	4645	4645	4645	0
515	20241015	105400	39604775	4645	4645	4645	4645	0
516	20241015	105300	39604775	4645	4645	4645	4645	0
517	20241015	105200	39604775	4645	4645	4645	4645	0
518	20241015	105100	39604775	4645	4645	4645	4645	0
519	20241015	105000	39604775	4645	4645	4645	4645	0
520	20241015	104900	39604775	4645	4645	4645	4645	0
521	20241015	104800	39604775	4645	4645	4645	4645	37
522	20241015	104700	39432910	4645	4645	4645	4645	90
523	20241015	104600	39014860	4645	4645	4645	4645	0
524	20241015	104500	39014860	4645	4645	4645	4645	0
525	20241015	104400	39014860	4645	4645	4645	4645	0
526	20241015	104300	39014860	4645	4645	4645	4645	0
527	20241015	104200	39014860	4645	4645	4645	4645	0
528	20241015	104100	39014860	4645	4645	4645	4645	0
529	20241015	104000	39014860	4645	4645	4645	4645	0
530	20241015	103900	39014860	4645	4650	4650	4645	252
531	20241015	103800	37843890	4650	4650	4650	4650	0
532	20241015	103700	37843890	4650	4650	4650	4650	34
533	20241015	103600	37685790	4650	4650	4650	4650	0
534	20241015	103500	37685790	4650	4650	4650	4650	0
535	20241015	103400	37685790	4650	4650	4650	4650	0
536	20241015	103300	37685790	4650	4650	4650	4650	3
537	20241015	103200	37671840	4650	4650	4650	4650	10
538	20241015	103100	37625340	4650	4650	4650	4650	0
539	20241015	103000	37625340	4650	4650	4650	4650	87
540	20241015	102900	37220790	4650	4650	4650	4650	0
541	20241015	102800	37220790	4650	4650	4650	4650	0
542	20241015	102700	37220790	4650	4650	4650	4650	0
543	20241015	102600	37220790	4650	4650	4650	4650	34
544	20241015	102500	37062690	4645	4645	4645	4645	0
545	20241015	102400	37062690	4645	4645	4645	4645	21
546	20241015	102300	36965145	4645	4650	4650	4645	94
547	20241015	102200	36528345	4650	4650	4650	4650	0
548	20241015	102100	36528345	4650	4650	4650	4650	0
549	20241015	102000	36528345	4650	4650	4650	4650	0
550	20241015	101900	36528345	4650	4655	4655	4650	1536
551	20241015	101800	29382735	4660	4660	4660	4660	0
552	20241015	101700	29382735	4660	4660	4660	4660	1
553	20241015	101600	29378075	4655	4655	4655	4655	0
554	20241015	101500	29378075	4655	4660	4660	4655	447
555	20241015	101400	27297055	4660	4660	4660	4660	0
556	20241015	101300	27297055	4660	4660	4660	4660	0
557	20241015	101200	27297055	4660	4660	4660	4660	0
558	20241015	101100	27297055	4660	4660	4660	4660	0
559	20241015	101000	27297055	4660	4660	4660	4660	0
560	20241015	100900	27297055	4660	4660	4660	4660	0
561	20241015	100800	27297055	4660	4660	4660	4660	40
562	20241015	100700	27110655	4660	4660	4660	4660	37
563	20241015	100600	26938235	4670	4670	4670	4670	10
564	20241015	100500	26891535	4655	4655	4655	4655	0
565	20241015	100400	26891535	4655	4655	4655	4655	0
566	20241015	100300	26891535	4655	4655	4655	4655	1000
567	20241015	100200	22236535	4655	4655	4655	4655	0
568	20241015	100100	22236535	4655	4660	4660	4655	82
569	20241015	100000	21854800	4660	4670	4670	4660	1568
570	20241015	095900	14541350	4670	4670	4670	4670	0
571	20241015	095800	14541350	4670	4670	4670	4670	0
572	20241015	095700	14541350	4670	4670	4670	4670	0
573	20241015	095600	14541350	4670	4670	4670	4670	0
574	20241015	095500	14541350	4670	4675	4675	4670	34
575	20241015	095400	14382565	4675	4675	4675	4675	0
576	20241015	095300	14382565	4675	4675	4675	4675	0
577	20241015	095200	14382565	4675	4675	4675	4675	0
578	20241015	095100	14382565	4675	4670	4675	4670	36
579	20241015	095000	14214440	4675	4675	4675	4675	0
580	20241015	094900	14214440	4675	4675	4675	4675	0
581	20241015	094800	14214440	4675	4675	4675	4675	0
582	20241015	094700	14214440	4675	4675	4675	4675	0
583	20241015	094600	14214440	4675	4695	4695	4675	992
584	20241015	094500	9567470	4695	4695	4695	4695	3
585	20241015	094400	9553385	4695	4695	4695	4695	6
586	20241015	094300	9525215	4705	4705	4705	4705	0
587	20241015	094200	9525215	4705	4700	4705	4700	43
588	20241015	094100	9323110	4705	4705	4705	4705	2
589	20241015	094000	9313700	4700	4700	4700	4700	0
590	20241015	093900	9313700	4700	4700	4700	4700	0
591	20241015	093800	9313700	4700	4700	4700	4700	0
592	20241015	093700	9313700	4700	4700	4700	4700	18
593	20241015	093600	9229100	4700	4700	4700	4700	0
594	20241015	093500	9229100	4700	4700	4700	4700	0
595	20241015	093400	9229100	4700	4700	4700	4700	0
596	20241015	093300	9229100	4700	4700	4700	4700	17
597	20241015	093200	9149200	4700	4700	4700	4700	0
598	20241015	093100	9149200	4700	4700	4700	4700	0
599	20241015	093000	9149200	4700	4700	4700	4700	0
600	20241015	092900	9149200	4700	4710	4730	4700	67
601	20241015	092800	8833990	4705	4705	4705	4705	0
602	20241015	092700	8833990	4705	4705	4705	4705	0
603	20241015	092600	8833990	4705	4705	4705	4705	0
604	20241015	092500	8833990	4705	4705	4705	4705	0
605	20241015	092400	8833990	4705	4720	4730	4705	108
606	20241015	092300	8325805	4730	4730	4730	4730	0
607	20241015	092200	8325805	4730	4730	4730	4730	0
608	20241015	092100	8325805	4730	4730	4730	4730	0
609	20241015	092000	8325805	4730	4720	4730	4720	2
610	20241015	091900	8316355	4735	4700	4745	4700	26
611	20241015	091800	8193340	4700	4700	4725	4700	55
612	20241015	091700	7934530	4715	4700	4715	4700	174
613	20241015	091600	7114740	4700	4695	4700	4695	45
614	20241015	091500	6903250	4690	4690	4690	4690	7
615	20241015	091400	6870420	4690	4695	4695	4685	69
616	20241015	091300	6547125	4695	4695	4695	4695	5
617	20241015	091200	6523650	4695	4695	4695	4695	8
618	20241015	091100	6486090	4690	4680	4690	4680	4
619	20241015	091000	6467350	4680	4680	4685	4680	41
620	20241015	090900	6275290	4680	4675	4680	4675	90
621	20241015	090800	5854305	4680	4680	4680	4680	4
622	20241015	090700	5835585	4680	4680	4680	4675	5
623	20241015	090600	5812200	4680	4675	4680	4675	5
624	20241015	090500	5788810	4675	4700	4700	4655	1081
625	20241015	090400	731665	4715	4715	4715	4715	0
626	20241015	090300	731665	4715	4715	4715	4715	0
627	20241015	090200	731665	4715	4715	4715	4715	1
628	20241015	090100	726950	4690	4690	4690	4690	0
629	20241015	090000	726950	4690	4690	4690	4690	155