KissMeData/376980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212500	37072045	4930	4930	4930	4930	208
3	20241016	212400	37072045	4930	4930	4930	4930	0
4	20241016	212300	37072045	4930	4930	4930	4930	0
5	20241016	212200	37072045	4930	4930	4930	4930	0
6	20241016	212100	37072045	4930	4930	4930	4930	0
7	20241016	212000	37072045	4930	4930	4930	4930	0
8	20241016	211900	37072045	4930	4930	4930	4930	0
9	20241016	211800	37072045	4930	4930	4930	4930	0
10	20241016	211700	37072045	4930	4930	4930	4930	0
11	20241016	211600	37072045	4930	4930	4930	4930	0
12	20241016	211500	37072045	4930	4930	4930	4930	0
13	20241016	211400	37072045	4930	4930	4930	4930	0
14	20241016	211300	37072045	4930	4930	4930	4930	0
15	20241016	211200	37072045	4930	4930	4930	4930	0
16	20241016	211100	37072045	4930	4930	4930	4930	0
17	20241016	211000	37072045	4930	4930	4930	4930	0
18	20241016	210900	37072045	4930	4930	4930	4930	0
19	20241016	210800	37072045	4930	4930	4930	4930	0
20	20241016	210700	37072045	4930	4930	4930	4930	0
21	20241016	210600	37072045	4930	4930	4930	4930	0
22	20241016	210500	37072045	4930	4930	4930	4930	0
23	20241016	210400	37072045	4930	4930	4930	4930	0
24	20241016	210300	37072045	4930	4930	4930	4930	0
25	20241016	210200	37072045	4930	4930	4930	4930	0
26	20241016	210100	37072045	4930	4930	4930	4930	0
27	20241016	210000	37072045	4930	4930	4930	4930	0
28	20241016	205900	37072045	4930	4930	4930	4930	0
29	20241016	205800	37072045	4930	4930	4930	4930	0
30	20241016	205700	37072045	4930	4930	4930	4930	0
31	20241016	205600	37072045	4930	4930	4930	4930	0
32	20241016	205500	37072045	4930	4930	4930	4930	208
33	20241016	205400	37072045	4930	4930	4930	4930	0
34	20241016	205300	37072045	4930	4930	4930	4930	0
35	20241016	205200	37072045	4930	4930	4930	4930	0
36	20241016	205100	37072045	4930	4930	4930	4930	0
37	20241016	205000	37072045	4930	4930	4930	4930	0
38	20241016	204900	37072045	4930	4930	4930	4930	0
39	20241016	204800	37072045	4930	4930	4930	4930	0
40	20241016	204700	37072045	4930	4930	4930	4930	0
41	20241016	204600	37072045	4930	4930	4930	4930	0
42	20241016	204500	37072045	4930	4930	4930	4930	0
43	20241016	204400	37072045	4930	4930	4930	4930	0
44	20241016	204300	37072045	4930	4930	4930	4930	0
45	20241016	204200	37072045	4930	4930	4930	4930	0
46	20241016	204100	37072045	4930	4930	4930	4930	0
47	20241016	204000	37072045	4930	4930	4930	4930	0
48	20241016	203900	37072045	4930	4930	4930	4930	0
49	20241016	203800	37072045	4930	4930	4930	4930	0
50	20241016	203700	37072045	4930	4930	4930	4930	0
51	20241016	203600	37072045	4930	4930	4930	4930	0
52	20241016	203500	37072045	4930	4930	4930	4930	0
53	20241016	203400	37072045	4930	4930	4930	4930	0
54	20241016	203300	37072045	4930	4930	4930	4930	0
55	20241016	203200	37072045	4930	4930	4930	4930	0
56	20241016	203100	37072045	4930	4930	4930	4930	0
57	20241016	203000	37072045	4930	4930	4930	4930	0
58	20241016	202900	37072045	4930	4930	4930	4930	0
59	20241016	202800	37072045	4930	4930	4930	4930	0
60	20241016	202700	37072045	4930	4930	4930	4930	0
61	20241016	202600	37072045	4930	4930	4930	4930	0
62	20241016	202500	37072045	4930	4930	4930	4930	208
63	20241016	202400	37072045	4930	4930	4930	4930	0
64	20241016	202300	37072045	4930	4930	4930	4930	0
65	20241016	202200	37072045	4930	4930	4930	4930	0
66	20241016	202100	37072045	4930	4930	4930	4930	0
67	20241016	202000	37072045	4930	4930	4930	4930	0
68	20241016	201900	37072045	4930	4930	4930	4930	0
69	20241016	201800	37072045	4930	4930	4930	4930	0
70	20241016	201700	37072045	4930	4930	4930	4930	0
71	20241016	201600	37072045	4930	4930	4930	4930	0
72	20241016	201500	37072045	4930	4930	4930	4930	0
73	20241016	201400	37072045	4930	4930	4930	4930	0
74	20241016	201300	37072045	4930	4930	4930	4930	0
75	20241016	201200	37072045	4930	4930	4930	4930	0
76	20241016	201100	37072045	4930	4930	4930	4930	0
77	20241016	201000	37072045	4930	4930	4930	4930	0
78	20241016	200900	37072045	4930	4930	4930	4930	0
79	20241016	200800	37072045	4930	4930	4930	4930	0
80	20241016	200700	37072045	4930	4930	4930	4930	0
81	20241016	200600	37072045	4930	4930	4930	4930	0
82	20241016	200500	37072045	4930	4930	4930	4930	0
83	20241016	200400	37072045	4930	4930	4930	4930	0
84	20241016	200300	37072045	4930	4930	4930	4930	0
85	20241016	200200	37072045	4930	4930	4930	4930	0
86	20241016	200100	37072045	4930	4930	4930	4930	0
87	20241016	200000	37072045	4930	4930	4930	4930	0
88	20241016	195900	37072045	4930	4930	4930	4930	0
89	20241016	195800	37072045	4930	4930	4930	4930	0
90	20241016	195700	37072045	4930	4930	4930	4930	0
91	20241016	195600	37072045	4930	4930	4930	4930	0
92	20241016	195500	37072045	4930	4930	4930	4930	208
93	20241016	195400	37072045	4930	4930	4930	4930	0
94	20241016	195300	37072045	4930	4930	4930	4930	0
95	20241016	195200	37072045	4930	4930	4930	4930	0
96	20241016	195100	37072045	4930	4930	4930	4930	0
97	20241016	195000	37072045	4930	4930	4930	4930	0
98	20241016	194900	37072045	4930	4930	4930	4930	0
99	20241016	194800	37072045	4930	4930	4930	4930	0
100	20241016	194700	37072045	4930	4930	4930	4930	0
101	20241016	194600	37072045	4930	4930	4930	4930	0
102	20241016	194500	37072045	4930	4930	4930	4930	0
103	20241016	194400	37072045	4930	4930	4930	4930	0
104	20241016	194300	37072045	4930	4930	4930	4930	0
105	20241016	194200	37072045	4930	4930	4930	4930	0
106	20241016	194100	37072045	4930	4930	4930	4930	0
107	20241016	194000	37072045	4930	4930	4930	4930	0
108	20241016	193900	37072045	4930	4930	4930	4930	0
109	20241016	193800	37072045	4930	4930	4930	4930	0
110	20241016	193700	37072045	4930	4930	4930	4930	0
111	20241016	193600	37072045	4930	4930	4930	4930	0
112	20241016	193500	37072045	4930	4930	4930	4930	0
113	20241016	193400	37072045	4930	4930	4930	4930	0
114	20241016	193300	37072045	4930	4930	4930	4930	0
115	20241016	193200	37072045	4930	4930	4930	4930	0
116	20241016	193100	37072045	4930	4930	4930	4930	0
117	20241016	193000	37072045	4930	4930	4930	4930	0
118	20241016	192900	37072045	4930	4930	4930	4930	0
119	20241016	192800	37072045	4930	4930	4930	4930	0
120	20241016	192700	37072045	4930	4930	4930	4930	0
121	20241016	192600	37072045	4930	4930	4930	4930	0
122	20241016	192500	37072045	4930	4930	4930	4930	208
123	20241016	192400	37072045	4930	4930	4930	4930	0
124	20241016	192300	37072045	4930	4930	4930	4930	0
125	20241016	192200	37072045	4930	4930	4930	4930	0
126	20241016	192100	37072045	4930	4930	4930	4930	0
127	20241016	192000	37072045	4930	4930	4930	4930	0
128	20241016	191900	37072045	4930	4930	4930	4930	0
129	20241016	191800	37072045	4930	4930	4930	4930	0
130	20241016	191700	37072045	4930	4930	4930	4930	0
131	20241016	191600	37072045	4930	4930	4930	4930	0
132	20241016	191500	37072045	4930	4930	4930	4930	0
133	20241016	191400	37072045	4930	4930	4930	4930	0
134	20241016	191300	37072045	4930	4930	4930	4930	0
135	20241016	191200	37072045	4930	4930	4930	4930	0
136	20241016	191100	37072045	4930	4930	4930	4930	0
137	20241016	191000	37072045	4930	4930	4930	4930	0
138	20241016	190900	37072045	4930	4930	4930	4930	0
139	20241016	190800	37072045	4930	4930	4930	4930	0
140	20241016	190700	37072045	4930	4930	4930	4930	0
141	20241016	190600	37072045	4930	4930	4930	4930	0
142	20241016	190500	37072045	4930	4930	4930	4930	0
143	20241016	190400	37072045	4930	4930	4930	4930	0
144	20241016	190300	37072045	4930	4930	4930	4930	0
145	20241016	190200	37072045	4930	4930	4930	4930	0
146	20241016	190100	37072045	4930	4930	4930	4930	0
147	20241016	190000	37072045	4930	4930	4930	4930	0
148	20241016	185900	37072045	4930	4930	4930	4930	0
149	20241016	185800	37072045	4930	4930	4930	4930	0
150	20241016	185700	37072045	4930	4930	4930	4930	0
151	20241016	185600	37072045	4930	4930	4930	4930	0
152	20241016	185500	37072045	4930	4930	4930	4930	208
153	20241016	185400	37072045	4930	4930	4930	4930	0
154	20241016	185300	37072045	4930	4930	4930	4930	0
155	20241016	185200	37072045	4930	4930	4930	4930	0
156	20241016	185100	37072045	4930	4930	4930	4930	0
157	20241016	185000	37072045	4930	4930	4930	4930	0
158	20241016	184900	37072045	4930	4930	4930	4930	0
159	20241016	184800	37072045	4930	4930	4930	4930	0
160	20241016	184700	37072045	4930	4930	4930	4930	0
161	20241016	184600	37072045	4930	4930	4930	4930	0
162	20241016	184500	37072045	4930	4930	4930	4930	0
163	20241016	184400	37072045	4930	4930	4930	4930	0
164	20241016	184300	37072045	4930	4930	4930	4930	0
165	20241016	184200	37072045	4930	4930	4930	4930	0
166	20241016	184100	37072045	4930	4930	4930	4930	0
167	20241016	184000	37072045	4930	4930	4930	4930	0
168	20241016	183900	37072045	4930	4930	4930	4930	0
169	20241016	183800	37072045	4930	4930	4930	4930	0
170	20241016	183700	37072045	4930	4930	4930	4930	0
171	20241016	183600	37072045	4930	4930	4930	4930	0
172	20241016	183500	37072045	4930	4930	4930	4930	0
173	20241016	183400	37072045	4930	4930	4930	4930	0
174	20241016	183300	37072045	4930	4930	4930	4930	0
175	20241016	183200	37072045	4930	4930	4930	4930	0
176	20241016	183100	37072045	4930	4930	4930	4930	0
177	20241016	183000	37072045	4930	4930	4930	4930	0
178	20241016	182900	37072045	4930	4930	4930	4930	0
179	20241016	182800	37072045	4930	4930	4930	4930	0
180	20241016	182700	37072045	4930	4930	4930	4930	0
181	20241016	182600	37072045	4930	4930	4930	4930	0
182	20241016	182500	37072045	4930	4930	4930	4930	208
183	20241016	182400	37072045	4930	4930	4930	4930	0
184	20241016	182300	37072045	4930	4930	4930	4930	0
185	20241016	182200	37072045	4930	4930	4930	4930	0
186	20241016	182100	37072045	4930	4930	4930	4930	0
187	20241016	182000	37072045	4930	4930	4930	4930	0
188	20241016	181900	37072045	4930	4930	4930	4930	0
189	20241016	181800	37072045	4930	4930	4930	4930	0
190	20241016	181700	37072045	4930	4930	4930	4930	0
191	20241016	181600	37072045	4930	4930	4930	4930	0
192	20241016	181500	37072045	4930	4930	4930	4930	0
193	20241016	181400	37072045	4930	4930	4930	4930	0
194	20241016	181300	37072045	4930	4930	4930	4930	0
195	20241016	181200	37072045	4930	4930	4930	4930	0
196	20241016	181100	37072045	4930	4930	4930	4930	0
197	20241016	181000	37072045	4930	4930	4930	4930	0
198	20241016	180900	37072045	4930	4930	4930	4930	0
199	20241016	180800	37072045	4930	4930	4930	4930	0
200	20241016	180700	37072045	4930	4930	4930	4930	0
201	20241016	180600	37072045	4930	4930	4930	4930	0
202	20241016	180500	37072045	4930	4930	4930	4930	0
203	20241016	180400	37072045	4930	4930	4930	4930	0
204	20241016	180300	37072045	4930	4930	4930	4930	0
205	20241016	180200	37072045	4930	4930	4930	4930	0
206	20241016	180100	37072045	4930	4930	4930	4930	0
207	20241016	180000	37072045	4930	4930	4930	4930	0
208	20241016	175900	37072045	4930	4930	4930	4930	0
209	20241016	175800	37072045	4930	4930	4930	4930	0
210	20241016	175700	37072045	4930	4930	4930	4930	0
211	20241016	175600	37072045	4930	4930	4930	4930	0
212	20241016	175500	37072045	4930	4930	4930	4930	208
213	20241016	175400	37072045	4930	4930	4930	4930	0
214	20241016	175300	37072045	4930	4930	4930	4930	0
215	20241016	175200	37072045	4930	4930	4930	4930	0
216	20241016	175100	37072045	4930	4930	4930	4930	0
217	20241016	175000	37072045	4930	4930	4930	4930	0
218	20241016	174900	37072045	4930	4930	4930	4930	0
219	20241016	174800	37072045	4930	4930	4930	4930	0
220	20241016	174700	37072045	4930	4930	4930	4930	0
221	20241016	174600	37072045	4930	4930	4930	4930	0
222	20241016	174500	37072045	4930	4930	4930	4930	0
223	20241016	174400	37072045	4930	4930	4930	4930	0
224	20241016	174300	37072045	4930	4930	4930	4930	0
225	20241016	174200	37072045	4930	4930	4930	4930	0
226	20241016	174100	37072045	4930	4930	4930	4930	0
227	20241016	174000	37072045	4930	4930	4930	4930	0
228	20241016	173900	37072045	4930	4930	4930	4930	0
229	20241016	173800	37072045	4930	4930	4930	4930	0
230	20241016	173700	37072045	4930	4930	4930	4930	0
231	20241016	173600	37072045	4930	4930	4930	4930	0
232	20241016	173500	37072045	4930	4930	4930	4930	0
233	20241016	173400	37072045	4930	4930	4930	4930	0
234	20241016	173300	37072045	4930	4930	4930	4930	0
235	20241016	173200	37072045	4930	4930	4930	4930	0
236	20241016	173100	37072045	4930	4930	4930	4930	0
237	20241016	173000	37072045	4930	4930	4930	4930	0
238	20241016	172900	37072045	4930	4930	4930	4930	0
239	20241016	172800	37072045	4930	4930	4930	4930	0
240	20241016	172700	37072045	4930	4930	4930	4930	0
241	20241016	172600	37072045	4930	4930	4930	4930	0
242	20241016	172500	37072045	4930	4930	4930	4930	208
243	20241016	172400	37072045	4930	4930	4930	4930	0
244	20241016	172300	37072045	4930	4930	4930	4930	0
245	20241016	172200	37072045	4930	4930	4930	4930	0
246	20241016	172100	37072045	4930	4930	4930	4930	0
247	20241016	172000	37072045	4930	4930	4930	4930	0
248	20241016	171900	37072045	4930	4930	4930	4930	0
249	20241016	171800	37072045	4930	4930	4930	4930	0
250	20241016	171700	37072045	4930	4930	4930	4930	0
251	20241016	171600	37072045	4930	4930	4930	4930	0
252	20241016	171500	37072045	4930	4930	4930	4930	0
253	20241016	171400	37072045	4930	4930	4930	4930	0
254	20241016	171300	37072045	4930	4930	4930	4930	0
255	20241016	171200	37072045	4930	4930	4930	4930	0
256	20241016	171100	37072045	4930	4930	4930	4930	0
257	20241016	171000	37072045	4930	4930	4930	4930	0
258	20241016	170900	37072045	4930	4930	4930	4930	0
259	20241016	170800	37072045	4930	4930	4930	4930	0
260	20241016	170700	37072045	4930	4930	4930	4930	0
261	20241016	170600	37072045	4930	4930	4930	4930	0
262	20241016	170500	37072045	4930	4930	4930	4930	0
263	20241016	170400	37072045	4930	4930	4930	4930	0
264	20241016	170300	37072045	4930	4930	4930	4930	0
265	20241016	170200	37072045	4930	4930	4930	4930	0
266	20241016	170100	37072045	4930	4930	4930	4930	0
267	20241016	170000	37072045	4930	4930	4930	4930	0
268	20241016	165900	37072045	4930	4930	4930	4930	0
269	20241016	165800	37072045	4930	4930	4930	4930	0
270	20241016	165700	37072045	4930	4930	4930	4930	0
271	20241016	165600	37072045	4930	4930	4930	4930	0
272	20241016	165500	37072045	4930	4930	4930	4930	208
273	20241016	165400	37072045	4930	4930	4930	4930	0
274	20241016	165300	37072045	4930	4930	4930	4930	0
275	20241016	165200	37072045	4930	4930	4930	4930	0
276	20241016	165100	37072045	4930	4930	4930	4930	0
277	20241016	165000	37072045	4930	4930	4930	4930	0
278	20241016	164900	37072045	4930	4930	4930	4930	0
279	20241016	164800	37072045	4930	4930	4930	4930	0
280	20241016	164700	37072045	4930	4930	4930	4930	0
281	20241016	164600	37072045	4930	4930	4930	4930	0
282	20241016	164500	37072045	4930	4930	4930	4930	0
283	20241016	164400	37072045	4930	4930	4930	4930	0
284	20241016	164300	37072045	4930	4930	4930	4930	0
285	20241016	164200	37072045	4930	4930	4930	4930	0
286	20241016	164100	37072045	4930	4930	4930	4930	0
287	20241016	164000	37072045	4930	4930	4930	4930	0
288	20241016	163900	37072045	4930	4930	4930	4930	0
289	20241016	163800	37072045	4930	4930	4930	4930	0
290	20241016	163700	37072045	4930	4930	4930	4930	0
291	20241016	163600	37072045	4930	4930	4930	4930	0
292	20241016	163500	37072045	4930	4930	4930	4930	0
293	20241016	163400	37072045	4930	4930	4930	4930	0
294	20241016	163300	37072045	4930	4930	4930	4930	0
295	20241016	163200	37072045	4930	4930	4930	4930	0
296	20241016	163100	37072045	4930	4930	4930	4930	0
297	20241016	163000	37072045	4930	4930	4930	4930	0
298	20241016	162900	37072045	4930	4930	4930	4930	0
299	20241016	162800	37072045	4930	4930	4930	4930	0
300	20241016	162700	37072045	4930	4930	4930	4930	0
301	20241016	162600	37072045	4930	4930	4930	4930	0
302	20241016	162500	37072045	4930	4930	4930	4930	208
303	20241016	162400	37072045	4930	4930	4930	4930	0
304	20241016	162300	37072045	4930	4930	4930	4930	0
305	20241016	162200	37072045	4930	4930	4930	4930	0
306	20241016	162100	37072045	4930	4930	4930	4930	0
307	20241016	162000	37072045	4930	4930	4930	4930	0
308	20241016	161900	37072045	4930	4930	4930	4930	0
309	20241016	161800	37072045	4930	4930	4930	4930	0
310	20241016	161700	37072045	4930	4930	4930	4930	0
311	20241016	161600	37072045	4930	4930	4930	4930	0
312	20241016	161500	37072045	4930	4930	4930	4930	0
313	20241016	161400	37072045	4930	4930	4930	4930	0
314	20241016	161300	37072045	4930	4930	4930	4930	0
315	20241016	161200	37072045	4930	4930	4930	4930	0
316	20241016	161100	37072045	4930	4930	4930	4930	0
317	20241016	161000	37072045	4930	4930	4930	4930	0
318	20241016	160900	37072045	4930	4930	4930	4930	0
319	20241016	160800	37072045	4930	4930	4930	4930	0
320	20241016	160700	37072045	4930	4930	4930	4930	0
321	20241016	160600	37072045	4930	4930	4930	4930	0
322	20241016	160500	37072045	4930	4930	4930	4930	0
323	20241016	160400	37072045	4930	4930	4930	4930	0
324	20241016	160300	37072045	4930	4930	4930	4930	0
325	20241016	160200	37072045	4930	4930	4930	4930	0
326	20241016	160100	37072045	4930	4930	4930	4930	0
327	20241016	160000	37072045	4930	4930	4930	4930	0
328	20241016	155900	37072045	4930	4930	4930	4930	0
329	20241016	155800	37072045	4930	4930	4930	4930	0
330	20241016	155700	37072045	4930	4930	4930	4930	0
331	20241016	155600	37072045	4930	4930	4930	4930	0
332	20241016	155500	37072045	4930	4930	4930	4930	208
333	20241016	155400	37072045	4930	4930	4930	4930	0
334	20241016	155300	37072045	4930	4930	4930	4930	0
335	20241016	155200	37072045	4930	4930	4930	4930	0
336	20241016	155100	37072045	4930	4930	4930	4930	0
337	20241016	155000	37072045	4930	4930	4930	4930	0
338	20241016	154900	37072045	4930	4930	4930	4930	0
339	20241016	154800	37072045	4930	4930	4930	4930	0
340	20241016	154700	37072045	4930	4930	4930	4930	0
341	20241016	154600	37072045	4930	4930	4930	4930	0
342	20241016	154500	37072045	4930	4930	4930	4930	0
343	20241016	154400	37072045	4930	4930	4930	4930	0
344	20241016	154300	37072045	4930	4930	4930	4930	0
345	20241016	154200	37072045	4930	4930	4930	4930	0
346	20241016	154100	37072045	4930	4930	4930	4930	0
347	20241016	154000	37072045	4930	4930	4930	4930	0
348	20241016	153900	37072045	4930	4930	4930	4930	0
349	20241016	153800	37072045	4930	4930	4930	4930	0
350	20241016	153700	37072045	4930	4930	4930	4930	0
351	20241016	153600	37072045	4930	4930	4930	4930	0
352	20241016	153500	37072045	4930	4930	4930	4930	0
353	20241016	153400	37072045	4930	4930	4930	4930	0
354	20241016	153300	37072045	4930	4930	4930	4930	0
355	20241016	153200	37072045	4930	4930	4930	4930	0
356	20241016	153100	37072045	4930	4930	4930	4930	0
357	20241016	153000	37072045	4930	4930	4930	4930	208
358	20241016	152900	36046605	4950	4950	4950	4950	0
359	20241016	152800	36046605	4950	4950	4950	4950	0
360	20241016	152700	36046605	4950	4950	4950	4950	0
361	20241016	152600	36046605	4950	4950	4950	4950	0
362	20241016	152500	36046605	4950	4950	4950	4950	0
363	20241016	152400	36046605	4950	4950	4950	4950	0
364	20241016	152300	36046605	4950	4950	4950	4950	0
365	20241016	152200	36046605	4950	4950	4950	4950	0
366	20241016	152100	36046605	4950	4950	4950	4950	0
367	20241016	152000	36046605	4950	4950	4950	4950	0
368	20241016	151900	36046605	4950	4950	4950	4950	0
369	20241016	151800	36046605	4950	4950	4950	4950	0
370	20241016	151700	36046605	4950	4950	4950	4950	0
371	20241016	151600	36046605	4950	4950	4950	4950	0
372	20241016	151500	36046605	4950	4950	4950	4950	1
373	20241016	151400	36041655	4935	4935	4935	4935	0
374	20241016	151300	36041655	4935	4935	4935	4935	0
375	20241016	151200	36041655	4935	4935	4935	4935	0
376	20241016	151100	36041655	4935	4935	4935	4935	0
377	20241016	151000	36041655	4935	4935	4935	4935	0
378	20241016	150900	36041655	4935	4935	4935	4935	0
379	20241016	150800	36041655	4935	4935	4935	4935	0
380	20241016	150700	36041655	4935	4935	4935	4935	21
381	20241016	150600	35938020	4935	4935	4935	4935	0
382	20241016	150500	35938020	4935	4935	4935	4935	0
383	20241016	150400	35938020	4935	4935	4935	4935	0
384	20241016	150300	35938020	4935	4935	4935	4935	0
385	20241016	150200	35938020	4935	4935	4935	4935	5
386	20241016	150100	35913345	4930	4930	4930	4930	0
387	20241016	150000	35913345	4930	4930	4930	4930	0
388	20241016	145900	35913345	4930	4930	4930	4930	0
389	20241016	145800	35913345	4930	4930	4930	4930	0
390	20241016	145700	35913345	4930	4930	4930	4930	0
391	20241016	145600	35913345	4930	4930	4930	4930	0
392	20241016	145500	35913345	4930	4930	4930	4930	0
393	20241016	145400	35913345	4930	4930	4930	4930	0
394	20241016	145300	35913345	4930	4930	4930	4930	0
395	20241016	145200	35913345	4930	4930	4930	4930	0
396	20241016	145100	35913345	4930	4930	4930	4930	0
397	20241016	145000	35913345	4930	4930	4930	4930	0
398	20241016	144900	35913345	4930	4935	4935	4930	13
399	20241016	144800	35849195	4935	4935	4935	4935	45
400	20241016	144700	35627120	4935	4935	4935	4935	572
401	20241016	144600	32804300	4940	4940	4940	4940	0
402	20241016	144500	32804300	4940	4940	4940	4940	0
403	20241016	144400	32804300	4940	4940	4940	4940	205
404	20241016	144300	31791600	4940	4940	4940	4940	0
405	20241016	144200	31791600	4940	4940	4940	4940	0
406	20241016	144100	31791600	4940	4940	4940	4940	0
407	20241016	144000	31791600	4940	4940	4940	4940	0
408	20241016	143900	31791600	4940	4940	4940	4940	0
409	20241016	143800	31791600	4940	4940	4940	4940	0
410	20241016	143700	31791600	4940	4940	4940	4940	0
411	20241016	143600	31791600	4940	4940	4940	4940	0
412	20241016	143500	31791600	4940	4940	4940	4940	0
413	20241016	143400	31791600	4940	4940	4940	4940	0
414	20241016	143300	31791600	4940	4940	4940	4940	0
415	20241016	143200	31791600	4940	4940	4940	4940	0
416	20241016	143100	31791600	4940	4940	4940	4940	0
417	20241016	143000	31791600	4940	4940	4940	4940	5
418	20241016	142900	31766900	4940	4940	4940	4940	0
419	20241016	142800	31766900	4940	4940	4940	4940	0
420	20241016	142700	31766900	4940	4940	4940	4940	0
421	20241016	142600	31766900	4940	4940	4940	4940	0
422	20241016	142500	31766900	4940	4940	4940	4940	0
423	20241016	142400	31766900	4940	4940	4940	4940	6
424	20241016	142300	31737260	4950	4950	4950	4950	50
425	20241016	142200	31489760	4950	4950	4950	4950	0
426	20241016	142100	31489760	4950	4950	4950	4950	0
427	20241016	142000	31489760	4950	4950	4950	4950	12
428	20241016	141900	31430360	4950	4950	4950	4950	745
429	20241016	141800	27742610	4955	4955	4955	4955	0
430	20241016	141700	27742610	4955	4955	4955	4955	0
431	20241016	141600	27742610	4955	4955	4955	4955	1
432	20241016	141500	27737655	4955	4955	4955	4955	0
433	20241016	141400	27737655	4955	4955	4955	4955	609
434	20241016	141300	24720060	4960	4960	4960	4960	0
435	20241016	141200	24720060	4960	4960	4960	4960	40
436	20241016	141100	24521660	4955	4955	4955	4955	0
437	20241016	141000	24521660	4955	4955	4955	4955	0
438	20241016	140900	24521660	4955	4955	4955	4955	0
439	20241016	140800	24521660	4955	4955	4955	4955	0
440	20241016	140700	24521660	4955	4955	4955	4955	0
441	20241016	140600	24521660	4955	4955	4955	4955	0
442	20241016	140500	24521660	4955	4955	4955	4955	0
443	20241016	140400	24521660	4955	4955	4955	4955	0
444	20241016	140300	24521660	4955	4955	4955	4955	0
445	20241016	140200	24521660	4955	4955	4955	4955	0
446	20241016	140100	24521660	4955	4955	4955	4955	0
447	20241016	140000	24521660	4955	4955	4955	4955	0
448	20241016	135900	24521660	4955	4955	4955	4955	5
449	20241016	135800	24496885	4960	4960	4960	4960	0
450	20241016	135700	24496885	4960	4960	4960	4960	0
451	20241016	135600	24496885	4960	4960	4960	4960	0
452	20241016	135500	24496885	4960	4960	4960	4960	0
453	20241016	135400	24496885	4960	4960	4960	4960	0
454	20241016	135300	24496885	4960	4960	4960	4960	0
455	20241016	135200	24496885	4960	4960	4960	4960	0
456	20241016	135100	24496885	4960	4960	4960	4960	0
457	20241016	135000	24496885	4960	4960	4960	4960	0
458	20241016	134900	24496885	4960	4960	4960	4960	0
459	20241016	134800	24496885	4960	4960	4960	4960	0
460	20241016	134700	24496885	4960	4960	4960	4960	0
461	20241016	134600	24496885	4960	4960	4960	4960	0
462	20241016	134500	24496885	4960	4960	4960	4960	0
463	20241016	134400	24496885	4960	4960	4960	4960	0
464	20241016	134300	24496885	4960	4960	4960	4960	0
465	20241016	134200	24496885	4960	4960	4960	4960	0
466	20241016	134100	24496885	4960	4960	4960	4960	0
467	20241016	134000	24496885	4960	4960	4960	4960	24
468	20241016	133900	24377845	4960	4960	4960	4960	0
469	20241016	133800	24377845	4960	4960	4960	4960	0
470	20241016	133700	24377845	4960	4960	4960	4960	0
471	20241016	133600	24377845	4960	4960	4960	4960	0
472	20241016	133500	24377845	4960	4960	4960	4960	0
473	20241016	133400	24377845	4960	4960	4960	4960	0
474	20241016	133300	24377845	4960	4960	4960	4960	0
475	20241016	133200	24377845	4960	4960	4960	4960	0
476	20241016	133100	24377845	4960	4960	4960	4960	0
477	20241016	133000	24377845	4960	4960	4960	4960	0
478	20241016	132900	24377845	4960	4960	4960	4960	0
479	20241016	132800	24377845	4960	4960	4960	4960	0
480	20241016	132700	24377845	4960	4960	4960	4960	2
481	20241016	132600	24367925	4960	4960	4960	4960	0
482	20241016	132500	24367925	4960	4960	4960	4960	0
483	20241016	132400	24367925	4960	4960	4960	4960	0
484	20241016	132300	24367925	4960	4960	4960	4960	0
485	20241016	132200	24367925	4960	4960	4960	4960	0
486	20241016	132100	24367925	4960	4960	4960	4960	0
487	20241016	132000	24367925	4960	4960	4960	4960	0
488	20241016	131900	24367925	4960	4960	4960	4960	1
489	20241016	131800	24362965	4965	4965	4965	4965	0
490	20241016	131700	24362965	4965	4965	4965	4965	0
491	20241016	131600	24362965	4965	4965	4965	4965	0
492	20241016	131500	24362965	4965	4965	4965	4965	0
493	20241016	131400	24362965	4965	4965	4965	4965	0
494	20241016	131300	24362965	4965	4965	4965	4965	0
495	20241016	131200	24362965	4965	4965	4965	4965	0
496	20241016	131100	24362965	4965	4965	4965	4965	0
497	20241016	131000	24362965	4965	4965	4965	4965	0
498	20241016	130900	24362965	4965	4965	4965	4965	0
499	20241016	130800	24362965	4965	4965	4965	4965	0
500	20241016	130700	24362965	4965	4965	4965	4965	0
501	20241016	130600	24362965	4965	4965	4965	4965	0
502	20241016	130500	24362965	4965	4965	4965	4965	0
503	20241016	130400	24362965	4965	4965	4965	4965	0
504	20241016	130300	24362965	4965	4965	4965	4965	0
505	20241016	130200	24362965	4965	4965	4965	4965	0
506	20241016	130100	24362965	4965	4965	4965	4965	0
507	20241016	130000	24362965	4965	4965	4965	4965	0
508	20241016	125900	24362965	4965	4965	4965	4965	0
509	20241016	125800	24362965	4965	4965	4965	4965	0
510	20241016	125700	24362965	4965	4965	4965	4965	0
511	20241016	125600	24362965	4965	4960	4965	4955	335
512	20241016	125500	22702340	4960	4960	4960	4960	0
513	20241016	125400	22702340	4960	4960	4960	4960	0
514	20241016	125300	22702340	4960	4960	4960	4960	220
515	20241016	125200	21611140	4975	4975	4975	4975	0
516	20241016	125100	21611140	4975	4975	4975	4975	0
517	20241016	125000	21611140	4975	4975	4975	4975	0
518	20241016	124900	21611140	4975	4975	4975	4975	0
519	20241016	124800	21611140	4975	4975	4975	4975	0
520	20241016	124700	21611140	4975	4975	4975	4975	0
521	20241016	124600	21611140	4975	4975	4975	4975	0
522	20241016	124500	21611140	4975	4975	4975	4975	0
523	20241016	124400	21611140	4975	4975	4975	4975	0
524	20241016	124300	21611140	4975	4975	4975	4975	10
525	20241016	124200	21561390	4960	4960	4960	4960	1
526	20241016	124100	21556430	4975	4975	4975	4975	0
527	20241016	124000	21556430	4975	4975	4975	4975	0
528	20241016	123900	21556430	4975	4975	4975	4975	0
529	20241016	123800	21556430	4975	4975	4975	4975	0
530	20241016	123700	21556430	4975	4975	4975	4975	0
531	20241016	123600	21556430	4975	4975	4975	4975	0
532	20241016	123500	21556430	4975	4975	4975	4975	0
533	20241016	123400	21556430	4975	4975	4975	4975	0
534	20241016	123300	21556430	4975	4975	4975	4975	0
535	20241016	123200	21556430	4975	4975	4975	4975	10
536	20241016	123100	21506680	4960	4960	4960	4960	0
537	20241016	123000	21506680	4960	4960	4960	4960	0
538	20241016	122900	21506680	4960	4960	4960	4960	0
539	20241016	122800	21506680	4960	4960	4960	4960	0
540	20241016	122700	21506680	4960	4960	4960	4960	0
541	20241016	122600	21506680	4960	4960	4960	4960	0
542	20241016	122500	21506680	4960	4960	4960	4960	0
543	20241016	122400	21506680	4960	4960	4960	4960	5
544	20241016	122300	21481880	4965	4965	4965	4965	0
545	20241016	122200	21481880	4965	4965	4965	4965	0
546	20241016	122100	21481880	4965	4965	4965	4965	16
547	20241016	122000	21402440	4965	4965	4965	4965	32
548	20241016	121900	21243560	4965	4965	4965	4965	0
549	20241016	121800	21243560	4965	4965	4965	4965	0
550	20241016	121700	21243560	4965	4965	4965	4965	9
551	20241016	121600	21198875	4965	4965	4965	4965	0
552	20241016	121500	21198875	4965	4965	4965	4965	0
553	20241016	121400	21198875	4965	4965	4965	4965	140
554	20241016	121300	20503775	4980	4980	4980	4980	44
555	20241016	121200	20284655	4980	4980	4980	4980	28
556	20241016	121100	20145215	4980	4980	4980	4980	0
557	20241016	121000	20145215	4980	4980	4980	4980	0
558	20241016	120900	20145215	4980	4980	4980	4980	0
559	20241016	120800	20145215	4980	4980	4980	4980	50
560	20241016	120700	19896215	4965	4965	4965	4965	0
561	20241016	120600	19896215	4965	4965	4965	4965	0
562	20241016	120500	19896215	4965	4965	4965	4965	0
563	20241016	120400	19896215	4965	4965	4965	4965	0
564	20241016	120300	19896215	4965	4965	4965	4965	2
565	20241016	120200	19886285	4960	4960	4960	4960	0
566	20241016	120100	19886285	4960	4960	4960	4960	0
567	20241016	120000	19886285	4960	4960	4960	4960	0
568	20241016	115900	19886285	4960	4960	4960	4960	0
569	20241016	115800	19886285	4960	4960	4960	4960	0
570	20241016	115700	19886285	4960	4960	4960	4960	0
571	20241016	115600	19886285	4960	4960	4960	4960	0
572	20241016	115500	19886285	4960	4960	4960	4960	1
573	20241016	115400	19881325	4960	4960	4960	4960	0
574	20241016	115300	19881325	4960	4960	4960	4960	5
575	20241016	115200	19856525	4960	4960	4960	4960	0
576	20241016	115100	19856525	4960	4960	4960	4960	0
577	20241016	115000	19856525	4960	4960	4960	4960	0
578	20241016	114900	19856525	4960	4960	4960	4960	0
579	20241016	114800	19856525	4960	4960	4960	4960	120
580	20241016	114700	19261325	4985	4985	4985	4985	0
581	20241016	114600	19261325	4985	4985	4985	4985	0
582	20241016	114500	19261325	4985	4985	4985	4985	0
583	20241016	114400	19261325	4985	4985	4985	4985	0
584	20241016	114300	19261325	4985	4985	4985	4985	0
585	20241016	114200	19261325	4985	4985	4985	4985	0
586	20241016	114100	19261325	4985	4985	4985	4985	0
587	20241016	114000	19261325	4985	4985	4985	4985	0
588	20241016	113900	19261325	4985	4985	4985	4985	0
589	20241016	113800	19261325	4985	4985	4985	4985	0
590	20241016	113700	19261325	4985	4985	4985	4985	0
591	20241016	113600	19261325	4985	4985	4985	4985	0
592	20241016	113500	19261325	4985	4985	4985	4985	0
593	20241016	113400	19261325	4985	4985	4985	4985	0
594	20241016	113300	19261325	4985	4960	4985	4960	980
595	20241016	113200	14389015	4955	4955	4955	4955	2
596	20241016	113100	14379105	4955	4955	4955	4955	240
597	20241016	113000	13189905	4960	4960	4960	4960	0
598	20241016	112900	13189905	4960	4960	4960	4960	0
599	20241016	112800	13189905	4960	4960	4960	4960	0
600	20241016	112700	13189905	4960	4960	4960	4960	0
601	20241016	112600	13189905	4960	4960	4960	4960	0
602	20241016	112500	13189905	4960	4960	4960	4960	0
603	20241016	112400	13189905	4960	4960	4960	4960	0
604	20241016	112300	13189905	4960	4960	4960	4960	1
605	20241016	112200	13184945	4960	4960	4960	4960	0
606	20241016	112100	13184945	4960	4960	4960	4960	1
607	20241016	112000	13179985	4980	4980	4980	4980	0
608	20241016	111900	13179985	4980	4980	4980	4980	0
609	20241016	111800	13179985	4980	4980	4980	4980	0
610	20241016	111700	13179985	4980	4980	4980	4980	0
611	20241016	111600	13179985	4980	4980	4980	4980	1
612	20241016	111500	13175005	4980	4980	4980	4980	0
613	20241016	111400	13175005	4980	4980	4980	4980	0
614	20241016	111300	13175005	4980	4980	4980	4980	0
615	20241016	111200	13175005	4980	4980	4980	4980	0
616	20241016	111100	13175005	4980	4980	4980	4980	0
617	20241016	111000	13175005	4980	4980	4980	4980	0
618	20241016	110900	13175005	4980	4980	4980	4980	1
619	20241016	110800	13170025	4980	4980	4980	4980	0
620	20241016	110700	13170025	4980	4980	4980	4980	0
621	20241016	110600	13170025	4980	4980	4980	4980	11
622	20241016	110500	13115245	4980	4980	4980	4980	0
623	20241016	110400	13115245	4980	4980	4980	4980	0
624	20241016	110300	13115245	4980	4980	4980	4980	0
625	20241016	110200	13115245	4980	4980	4980	4980	0
626	20241016	110100	13115245	4980	4980	4980	4980	0
627	20241016	110000	13115245	4980	4980	4980	4980	0
628	20241016	105900	13115245	4980	4980	4980	4980	0
629	20241016	105800	13115245	4980	4980	4980	4980	0
630	20241016	105700	13115245	4980	4980	4980	4980	0
631	20241016	105600	13115245	4980	4980	4980	4980	0
632	20241016	105500	13115245	4980	4980	4980	4980	0
633	20241016	105400	13115245	4980	4980	4980	4980	0
634	20241016	105300	13115245	4980	4980	4980	4980	0
635	20241016	105200	13115245	4980	4980	4980	4980	2
636	20241016	105100	13105285	4955	4955	4955	4955	0
637	20241016	105000	13105285	4955	4955	4955	4955	5
638	20241016	104900	13080510	4955	4955	4955	4955	0
639	20241016	104800	13080510	4955	4955	4955	4955	0
640	20241016	104700	13080510	4955	4980	4985	4955	900
641	20241016	104600	8604665	4985	4985	4985	4985	0
642	20241016	104500	8604665	4985	4985	4985	4985	0
643	20241016	104400	8604665	4985	4985	4985	4985	0
644	20241016	104300	8604665	4985	4985	4985	4985	10
645	20241016	104200	8554815	4960	4960	4960	4960	0
646	20241016	104100	8554815	4960	4960	4960	4960	0
647	20241016	104000	8554815	4960	4960	4960	4960	0
648	20241016	103900	8554815	4960	4960	4960	4960	0
649	20241016	103800	8554815	4960	4960	4960	4960	0
650	20241016	103700	8554815	4960	4960	4960	4960	0
651	20241016	103600	8554815	4960	4960	4960	4960	0
652	20241016	103500	8554815	4960	4960	4960	4960	0
653	20241016	103400	8554815	4960	4960	4960	4960	0
654	20241016	103300	8554815	4960	4960	4960	4960	0
655	20241016	103200	8554815	4960	4960	4960	4960	0
656	20241016	103100	8554815	4960	4960	4960	4960	2
657	20241016	103000	8544895	4960	4960	4960	4960	0
658	20241016	102900	8544895	4960	4960	4960	4960	0
659	20241016	102800	8544895	4960	4960	4960	4960	0
660	20241016	102700	8544895	4960	4960	4960	4960	0
661	20241016	102600	8544895	4960	4960	4960	4960	0
662	20241016	102500	8544895	4960	4960	4960	4960	0
663	20241016	102400	8544895	4960	4960	4960	4960	0
664	20241016	102300	8544895	4960	4960	4960	4960	0
665	20241016	102200	8544895	4960	4960	4960	4960	0
666	20241016	102100	8544895	4960	4960	4960	4960	0
667	20241016	102000	8544895	4960	4960	4960	4960	0
668	20241016	101900	8544895	4960	4960	4960	4960	6
669	20241016	101800	8515135	4960	4960	4960	4960	1
670	20241016	101700	8510175	4950	4950	4950	4950	0
671	20241016	101600	8510175	4950	4950	4950	4950	0
672	20241016	101500	8510175	4950	4950	4950	4950	0
673	20241016	101400	8510175	4950	4950	4950	4950	0
674	20241016	101300	8510175	4950	4950	4950	4950	0
675	20241016	101200	8510175	4950	4950	4950	4950	0
676	20241016	101100	8510175	4950	4950	4950	4950	0
677	20241016	101000	8510175	4950	4950	4950	4950	0
678	20241016	100900	8510175	4950	4950	4950	4950	0
679	20241016	100800	8510175	4950	4950	4950	4950	0
680	20241016	100700	8510175	4950	4975	4975	4950	441
681	20241016	100600	6323240	4980	4980	4980	4980	0
682	20241016	100500	6323240	4980	4980	4980	4980	1
683	20241016	100400	6318260	4980	4980	4980	4980	0
684	20241016	100300	6318260	4980	4980	4980	4980	0
685	20241016	100200	6318260	4980	4980	4980	4980	0
686	20241016	100100	6318260	4980	4980	4980	4980	0
687	20241016	100000	6318260	4980	4980	4980	4980	0
688	20241016	095900	6318260	4980	4980	4980	4980	0
689	20241016	095800	6318260	4980	4980	4980	4980	0
690	20241016	095700	6318260	4980	4980	4980	4980	0
691	20241016	095600	6318260	4980	4980	4980	4980	0
692	20241016	095500	6318260	4980	4980	4980	4980	0
693	20241016	095400	6318260	4980	4990	4990	4980	25
694	20241016	095300	6193580	4990	4990	4990	4990	0
695	20241016	095200	6193580	4990	4990	4990	4990	6
696	20241016	095100	6163640	4990	4990	4990	4990	2
697	20241016	095000	6153660	4990	4990	4990	4990	0
698	20241016	094900	6153660	4990	4990	4990	4990	1
699	20241016	094800	6148670	4990	4990	4990	4990	0
700	20241016	094700	6148670	4990	4990	4990	4990	0
701	20241016	094600	6148670	4990	4990	4990	4990	0
702	20241016	094500	6148670	4990	4990	4990	4990	0
703	20241016	094400	6148670	4990	4990	4990	4990	0
704	20241016	094300	6148670	4990	4990	4990	4990	1
705	20241016	094200	6143680	4990	4990	4990	4990	2
706	20241016	094100	6133700	4990	4990	4990	4990	3
707	20241016	094000	6118730	4985	4985	4985	4985	0
708	20241016	093900	6118730	4985	4985	4985	4985	0
709	20241016	093800	6118730	4985	4985	4985	4985	3
710	20241016	093700	6103775	4985	4985	4985	4985	5
711	20241016	093600	6078850	4985	4985	4985	4985	0
712	20241016	093500	6078850	4985	4985	4985	4985	0
713	20241016	093400	6078850	4985	4985	4985	4985	5
714	20241016	093300	6053925	4960	4960	4960	4960	0
715	20241016	093200	6053925	4960	4960	4960	4960	0
716	20241016	093100	6053925	4960	4960	4960	4960	0
717	20241016	093000	6053925	4960	4960	4960	4960	1
718	20241016	092900	6048965	4980	4980	4980	4980	0
719	20241016	092800	6048965	4980	4980	4980	4980	0
720	20241016	092700	6048965	4980	4980	4980	4980	0
721	20241016	092600	6048965	4980	4980	4980	4980	0
722	20241016	092500	6048965	4980	4980	4980	4980	0
723	20241016	092400	6048965	4980	4980	4980	4980	100
724	20241016	092300	5550965	4990	4990	4990	4990	0
725	20241016	092200	5550965	4990	4990	4990	4990	0
726	20241016	092100	5550965	4990	4990	4990	4990	0
727	20241016	092000	5550965	4990	4990	4990	4990	0
728	20241016	091900	5550965	4990	4990	4990	4990	0
729	20241016	091800	5550965	4990	4985	4990	4985	22
730	20241016	091700	5441190	4975	4975	4975	4975	0
731	20241016	091600	5441190	4975	4975	4975	4975	0
732	20241016	091500	5441190	4975	4975	4975	4975	0
733	20241016	091400	5441190	4975	4975	4975	4975	0
734	20241016	091300	5441190	4975	4975	4975	4975	0
735	20241016	091200	5441190	4975	4985	4985	4975	4
736	20241016	091100	5421260	4990	4990	4990	4990	0
737	20241016	091000	5421260	4990	4990	4990	4990	0
738	20241016	090900	5421260	4990	4990	4990	4990	0
739	20241016	090800	5421260	4990	4990	4990	4990	0
740	20241016	090700	5421260	4990	4990	4990	4990	0
741	20241016	090600	5421260	4990	4990	4990	4990	0
742	20241016	090500	5421260	4990	4990	5020	4990	936
743	20241016	090400	743350	4990	4990	4990	4990	42
744	20241016	090300	533770	4985	4970	4985	4970	23
745	20241016	090200	419130	4980	4980	4980	4980	2
746	20241016	090100	409170	4985	4985	4985	4985	2
747	20241016	090000	399200	4990	4990	4990	4990	80