KissMeData/350520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212300	205249890	4085	4085	4085	4085	53
3	20241014	212200	205249890	4085	4085	4085	4085	0
4	20241014	212100	205249890	4085	4085	4085	4085	0
5	20241014	212000	205249890	4085	4085	4085	4085	0
6	20241014	211900	205249890	4085	4085	4085	4085	0
7	20241014	211800	205249890	4085	4085	4085	4085	0
8	20241014	211700	205249890	4085	4085	4085	4085	0
9	20241014	211600	205249890	4085	4085	4085	4085	0
10	20241014	211500	205249890	4085	4085	4085	4085	0
11	20241014	211400	205249890	4085	4085	4085	4085	0
12	20241014	211300	205249890	4085	4085	4085	4085	0
13	20241014	211200	205249890	4085	4085	4085	4085	0
14	20241014	211100	205249890	4085	4085	4085	4085	0
15	20241014	211000	205249890	4085	4085	4085	4085	0
16	20241014	210900	205249890	4085	4085	4085	4085	0
17	20241014	210800	205249890	4085	4085	4085	4085	0
18	20241014	210700	205249890	4085	4085	4085	4085	0
19	20241014	210600	205249890	4085	4085	4085	4085	0
20	20241014	210500	205249890	4085	4085	4085	4085	0
21	20241014	210400	205249890	4085	4085	4085	4085	0
22	20241014	210300	205249890	4085	4085	4085	4085	0
23	20241014	210200	205249890	4085	4085	4085	4085	0
24	20241014	210100	205249890	4085	4085	4085	4085	0
25	20241014	210000	205249890	4085	4085	4085	4085	0
26	20241014	205900	205249890	4085	4085	4085	4085	0
27	20241014	205800	205249890	4085	4085	4085	4085	0
28	20241014	205700	205249890	4085	4085	4085	4085	0
29	20241014	205600	205249890	4085	4085	4085	4085	0
30	20241014	205500	205249890	4085	4085	4085	4085	0
31	20241014	205400	205249890	4085	4085	4085	4085	0
32	20241014	205300	205249890	4085	4085	4085	4085	53
33	20241014	205200	205249890	4085	4085	4085	4085	0
34	20241014	205100	205249890	4085	4085	4085	4085	0
35	20241014	205000	205249890	4085	4085	4085	4085	0
36	20241014	204900	205249890	4085	4085	4085	4085	0
37	20241014	204800	205249890	4085	4085	4085	4085	0
38	20241014	204700	205249890	4085	4085	4085	4085	0
39	20241014	204600	205249890	4085	4085	4085	4085	0
40	20241014	204500	205249890	4085	4085	4085	4085	0
41	20241014	204400	205249890	4085	4085	4085	4085	0
42	20241014	204300	205249890	4085	4085	4085	4085	0
43	20241014	204200	205249890	4085	4085	4085	4085	0
44	20241014	204100	205249890	4085	4085	4085	4085	0
45	20241014	204000	205249890	4085	4085	4085	4085	0
46	20241014	203900	205249890	4085	4085	4085	4085	0
47	20241014	203800	205249890	4085	4085	4085	4085	0
48	20241014	203700	205249890	4085	4085	4085	4085	0
49	20241014	203600	205249890	4085	4085	4085	4085	0
50	20241014	203500	205249890	4085	4085	4085	4085	0
51	20241014	203400	205249890	4085	4085	4085	4085	0
52	20241014	203300	205249890	4085	4085	4085	4085	0
53	20241014	203200	205249890	4085	4085	4085	4085	0
54	20241014	203100	205249890	4085	4085	4085	4085	0
55	20241014	203000	205249890	4085	4085	4085	4085	0
56	20241014	202900	205249890	4085	4085	4085	4085	0
57	20241014	202800	205249890	4085	4085	4085	4085	0
58	20241014	202700	205249890	4085	4085	4085	4085	0
59	20241014	202600	205249890	4085	4085	4085	4085	0
60	20241014	202500	205249890	4085	4085	4085	4085	0
61	20241014	202400	205249890	4085	4085	4085	4085	0
62	20241014	202300	205249890	4085	4085	4085	4085	53
63	20241014	202200	205249890	4085	4085	4085	4085	0
64	20241014	202100	205249890	4085	4085	4085	4085	0
65	20241014	202000	205249890	4085	4085	4085	4085	0
66	20241014	201900	205249890	4085	4085	4085	4085	0
67	20241014	201800	205249890	4085	4085	4085	4085	0
68	20241014	201700	205249890	4085	4085	4085	4085	0
69	20241014	201600	205249890	4085	4085	4085	4085	0
70	20241014	201500	205249890	4085	4085	4085	4085	0
71	20241014	201400	205249890	4085	4085	4085	4085	0
72	20241014	201300	205249890	4085	4085	4085	4085	0
73	20241014	201200	205249890	4085	4085	4085	4085	0
74	20241014	201100	205249890	4085	4085	4085	4085	0
75	20241014	201000	205249890	4085	4085	4085	4085	0
76	20241014	200900	205249890	4085	4085	4085	4085	0
77	20241014	200800	205249890	4085	4085	4085	4085	0
78	20241014	200700	205249890	4085	4085	4085	4085	0
79	20241014	200600	205249890	4085	4085	4085	4085	0
80	20241014	200500	205249890	4085	4085	4085	4085	0
81	20241014	200400	205249890	4085	4085	4085	4085	0
82	20241014	200300	205249890	4085	4085	4085	4085	0
83	20241014	200200	205249890	4085	4085	4085	4085	0
84	20241014	200100	205249890	4085	4085	4085	4085	0
85	20241014	200000	205249890	4085	4085	4085	4085	0
86	20241014	195900	205249890	4085	4085	4085	4085	0
87	20241014	195800	205249890	4085	4085	4085	4085	0
88	20241014	195700	205249890	4085	4085	4085	4085	0
89	20241014	195600	205249890	4085	4085	4085	4085	0
90	20241014	195500	205249890	4085	4085	4085	4085	0
91	20241014	195400	205249890	4085	4085	4085	4085	0
92	20241014	195300	205249890	4085	4085	4085	4085	53
93	20241014	195200	205249890	4085	4085	4085	4085	0
94	20241014	195100	205249890	4085	4085	4085	4085	0
95	20241014	195000	205249890	4085	4085	4085	4085	0
96	20241014	194900	205249890	4085	4085	4085	4085	0
97	20241014	194800	205249890	4085	4085	4085	4085	0
98	20241014	194700	205249890	4085	4085	4085	4085	0
99	20241014	194600	205249890	4085	4085	4085	4085	0
100	20241014	194500	205249890	4085	4085	4085	4085	0
101	20241014	194400	205249890	4085	4085	4085	4085	0
102	20241014	194300	205249890	4085	4085	4085	4085	0
103	20241014	194200	205249890	4085	4085	4085	4085	0
104	20241014	194100	205249890	4085	4085	4085	4085	0
105	20241014	194000	205249890	4085	4085	4085	4085	0
106	20241014	193900	205249890	4085	4085	4085	4085	0
107	20241014	193800	205249890	4085	4085	4085	4085	0
108	20241014	193700	205249890	4085	4085	4085	4085	0
109	20241014	193600	205249890	4085	4085	4085	4085	0
110	20241014	193500	205249890	4085	4085	4085	4085	0
111	20241014	193400	205249890	4085	4085	4085	4085	0
112	20241014	193300	205249890	4085	4085	4085	4085	0
113	20241014	193200	205249890	4085	4085	4085	4085	0
114	20241014	193100	205249890	4085	4085	4085	4085	0
115	20241014	193000	205249890	4085	4085	4085	4085	0
116	20241014	192900	205249890	4085	4085	4085	4085	0
117	20241014	192800	205249890	4085	4085	4085	4085	0
118	20241014	192700	205249890	4085	4085	4085	4085	0
119	20241014	192600	205249890	4085	4085	4085	4085	0
120	20241014	192500	205249890	4085	4085	4085	4085	0
121	20241014	192400	205249890	4085	4085	4085	4085	0
122	20241014	192300	205249890	4085	4085	4085	4085	53
123	20241014	192200	205249890	4085	4085	4085	4085	0
124	20241014	192100	205249890	4085	4085	4085	4085	0
125	20241014	192000	205249890	4085	4085	4085	4085	0
126	20241014	191900	205249890	4085	4085	4085	4085	0
127	20241014	191800	205249890	4085	4085	4085	4085	0
128	20241014	191700	205249890	4085	4085	4085	4085	0
129	20241014	191600	205249890	4085	4085	4085	4085	0
130	20241014	191500	205249890	4085	4085	4085	4085	0
131	20241014	191400	205249890	4085	4085	4085	4085	0
132	20241014	191300	205249890	4085	4085	4085	4085	0
133	20241014	191200	205249890	4085	4085	4085	4085	0
134	20241014	191100	205249890	4085	4085	4085	4085	0
135	20241014	191000	205249890	4085	4085	4085	4085	0
136	20241014	190900	205249890	4085	4085	4085	4085	0
137	20241014	190800	205249890	4085	4085	4085	4085	0
138	20241014	190700	205249890	4085	4085	4085	4085	0
139	20241014	190600	205249890	4085	4085	4085	4085	0
140	20241014	190500	205249890	4085	4085	4085	4085	0
141	20241014	190400	205249890	4085	4085	4085	4085	0
142	20241014	190300	205249890	4085	4085	4085	4085	0
143	20241014	190200	205249890	4085	4085	4085	4085	0
144	20241014	190100	205249890	4085	4085	4085	4085	0
145	20241014	190000	205249890	4085	4085	4085	4085	0
146	20241014	185900	205249890	4085	4085	4085	4085	0
147	20241014	185800	205249890	4085	4085	4085	4085	0
148	20241014	185700	205249890	4085	4085	4085	4085	0
149	20241014	185600	205249890	4085	4085	4085	4085	0
150	20241014	185500	205249890	4085	4085	4085	4085	0
151	20241014	185400	205249890	4085	4085	4085	4085	0
152	20241014	185300	205249890	4085	4085	4085	4085	53
153	20241014	185200	205249890	4085	4085	4085	4085	0
154	20241014	185100	205249890	4085	4085	4085	4085	0
155	20241014	185000	205249890	4085	4085	4085	4085	0
156	20241014	184900	205249890	4085	4085	4085	4085	0
157	20241014	184800	205249890	4085	4085	4085	4085	0
158	20241014	184700	205249890	4085	4085	4085	4085	0
159	20241014	184600	205249890	4085	4085	4085	4085	0
160	20241014	184500	205249890	4085	4085	4085	4085	0
161	20241014	184400	205249890	4085	4085	4085	4085	0
162	20241014	184300	205249890	4085	4085	4085	4085	0
163	20241014	184200	205249890	4085	4085	4085	4085	0
164	20241014	184100	205249890	4085	4085	4085	4085	0
165	20241014	184000	205249890	4085	4085	4085	4085	0
166	20241014	183900	205249890	4085	4085	4085	4085	0
167	20241014	183800	205249890	4085	4085	4085	4085	0
168	20241014	183700	205249890	4085	4085	4085	4085	0
169	20241014	183600	205249890	4085	4085	4085	4085	0
170	20241014	183500	205249890	4085	4085	4085	4085	0
171	20241014	183400	205249890	4085	4085	4085	4085	0
172	20241014	183300	205249890	4085	4085	4085	4085	0
173	20241014	183200	205249890	4085	4085	4085	4085	0
174	20241014	183100	205249890	4085	4085	4085	4085	0
175	20241014	183000	205249890	4085	4085	4085	4085	0
176	20241014	182900	205249890	4085	4085	4085	4085	0
177	20241014	182800	205249890	4085	4085	4085	4085	0
178	20241014	182700	205249890	4085	4085	4085	4085	0
179	20241014	182600	205249890	4085	4085	4085	4085	0
180	20241014	182500	205249890	4085	4085	4085	4085	0
181	20241014	182400	205249890	4085	4085	4085	4085	0
182	20241014	182300	205249890	4085	4085	4085	4085	53
183	20241014	182200	205249890	4085	4085	4085	4085	0
184	20241014	182100	205249890	4085	4085	4085	4085	0
185	20241014	182000	205249890	4085	4085	4085	4085	0
186	20241014	181900	205249890	4085	4085	4085	4085	0
187	20241014	181800	205249890	4085	4085	4085	4085	0
188	20241014	181700	205249890	4085	4085	4085	4085	0
189	20241014	181600	205249890	4085	4085	4085	4085	0
190	20241014	181500	205249890	4085	4085	4085	4085	0
191	20241014	181400	205249890	4085	4085	4085	4085	0
192	20241014	181300	205249890	4085	4085	4085	4085	0
193	20241014	181200	205249890	4085	4085	4085	4085	0
194	20241014	181100	205249890	4085	4085	4085	4085	0
195	20241014	181000	205249890	4085	4085	4085	4085	0
196	20241014	180900	205249890	4085	4085	4085	4085	0
197	20241014	180800	205249890	4085	4085	4085	4085	0
198	20241014	180700	205249890	4085	4085	4085	4085	0
199	20241014	180600	205249890	4085	4085	4085	4085	0
200	20241014	180500	205249890	4085	4085	4085	4085	0
201	20241014	180400	205249890	4085	4085	4085	4085	0
202	20241014	180300	205249890	4085	4085	4085	4085	0
203	20241014	180200	205249890	4085	4085	4085	4085	0
204	20241014	180100	205249890	4085	4085	4085	4085	0
205	20241014	180000	205249890	4085	4085	4085	4085	0
206	20241014	175900	205249890	4085	4085	4085	4085	0
207	20241014	175800	205249890	4085	4085	4085	4085	0
208	20241014	175700	205249890	4085	4085	4085	4085	0
209	20241014	175600	205249890	4085	4085	4085	4085	0
210	20241014	175500	205249890	4085	4085	4085	4085	0
211	20241014	175400	205249890	4085	4085	4085	4085	0
212	20241014	175300	205249890	4085	4085	4085	4085	53
213	20241014	175200	205249890	4085	4085	4085	4085	0
214	20241014	175100	205249890	4085	4085	4085	4085	0
215	20241014	175000	205249890	4085	4085	4085	4085	0
216	20241014	174900	205249890	4085	4085	4085	4085	0
217	20241014	174800	205249890	4085	4085	4085	4085	0
218	20241014	174700	205249890	4085	4085	4085	4085	0
219	20241014	174600	205249890	4085	4085	4085	4085	0
220	20241014	174500	205249890	4085	4085	4085	4085	0
221	20241014	174400	205249890	4085	4085	4085	4085	0
222	20241014	174300	205249890	4085	4085	4085	4085	0
223	20241014	174200	205249890	4085	4085	4085	4085	0
224	20241014	174100	205249890	4085	4085	4085	4085	0
225	20241014	174000	205249890	4085	4085	4085	4085	0
226	20241014	173900	205249890	4085	4085	4085	4085	0
227	20241014	173800	205249890	4085	4085	4085	4085	0
228	20241014	173700	205249890	4085	4085	4085	4085	0
229	20241014	173600	205249890	4085	4085	4085	4085	0
230	20241014	173500	205249890	4085	4085	4085	4085	0
231	20241014	173400	205249890	4085	4085	4085	4085	0
232	20241014	173300	205249890	4085	4085	4085	4085	0
233	20241014	173200	205249890	4085	4085	4085	4085	0
234	20241014	173100	205249890	4085	4085	4085	4085	0
235	20241014	173000	205249890	4085	4085	4085	4085	0
236	20241014	172900	205249890	4085	4085	4085	4085	0
237	20241014	172800	205249890	4085	4085	4085	4085	0
238	20241014	172700	205249890	4085	4085	4085	4085	0
239	20241014	172600	205249890	4085	4085	4085	4085	0
240	20241014	172500	205249890	4085	4085	4085	4085	0
241	20241014	172400	205249890	4085	4085	4085	4085	0
242	20241014	172300	205249890	4085	4085	4085	4085	53
243	20241014	172200	205249890	4085	4085	4085	4085	0
244	20241014	172100	205249890	4085	4085	4085	4085	0
245	20241014	172000	205249890	4085	4085	4085	4085	0
246	20241014	171900	205249890	4085	4085	4085	4085	0
247	20241014	171800	205249890	4085	4085	4085	4085	0
248	20241014	171700	205249890	4085	4085	4085	4085	0
249	20241014	171600	205249890	4085	4085	4085	4085	0
250	20241014	171500	205249890	4085	4085	4085	4085	0
251	20241014	171400	205249890	4085	4085	4085	4085	0
252	20241014	171300	205249890	4085	4085	4085	4085	0
253	20241014	171200	205249890	4085	4085	4085	4085	0
254	20241014	171100	205249890	4085	4085	4085	4085	0
255	20241014	171000	205249890	4085	4085	4085	4085	0
256	20241014	170900	205249890	4085	4085	4085	4085	0
257	20241014	170800	205249890	4085	4085	4085	4085	0
258	20241014	170700	205249890	4085	4085	4085	4085	0
259	20241014	170600	205249890	4085	4085	4085	4085	0
260	20241014	170500	205249890	4085	4085	4085	4085	0
261	20241014	170400	205249890	4085	4085	4085	4085	0
262	20241014	170300	205249890	4085	4085	4085	4085	0
263	20241014	170200	205249890	4085	4085	4085	4085	0
264	20241014	170100	205249890	4085	4085	4085	4085	0
265	20241014	170000	205249890	4085	4085	4085	4085	0
266	20241014	165900	205249890	4085	4085	4085	4085	0
267	20241014	165800	205249890	4085	4085	4085	4085	0
268	20241014	165700	205249890	4085	4085	4085	4085	0
269	20241014	165600	205249890	4085	4085	4085	4085	0
270	20241014	165500	205249890	4085	4085	4085	4085	0
271	20241014	165400	205249890	4085	4085	4085	4085	0
272	20241014	165300	205249890	4085	4085	4085	4085	53
273	20241014	165200	205249890	4085	4085	4085	4085	0
274	20241014	165100	205249890	4085	4085	4085	4085	0
275	20241014	165000	205249890	4085	4085	4085	4085	0
276	20241014	164900	205249890	4085	4085	4085	4085	0
277	20241014	164800	205249890	4085	4085	4085	4085	0
278	20241014	164700	205249890	4085	4085	4085	4085	0
279	20241014	164600	205249890	4085	4085	4085	4085	0
280	20241014	164500	205249890	4085	4085	4085	4085	0
281	20241014	164400	205249890	4085	4085	4085	4085	0
282	20241014	164300	205249890	4085	4085	4085	4085	0
283	20241014	164200	205249890	4085	4085	4085	4085	0
284	20241014	164100	205249890	4085	4085	4085	4085	0
285	20241014	164000	205249890	4085	4085	4085	4085	0
286	20241014	163900	205249890	4085	4085	4085	4085	0
287	20241014	163800	205249890	4085	4085	4085	4085	0
288	20241014	163700	205249890	4085	4085	4085	4085	0
289	20241014	163600	205249890	4085	4085	4085	4085	0
290	20241014	163500	205249890	4085	4085	4085	4085	0
291	20241014	163400	205249890	4085	4085	4085	4085	0
292	20241014	163300	205249890	4085	4085	4085	4085	0
293	20241014	163200	205249890	4085	4085	4085	4085	0
294	20241014	163100	205249890	4085	4085	4085	4085	0
295	20241014	163000	205249890	4085	4085	4085	4085	0
296	20241014	162900	205249890	4085	4085	4085	4085	0
297	20241014	162800	205249890	4085	4085	4085	4085	0
298	20241014	162700	205249890	4085	4085	4085	4085	0
299	20241014	162600	205249890	4085	4085	4085	4085	0
300	20241014	162500	205249890	4085	4085	4085	4085	0
301	20241014	162400	205249890	4085	4085	4085	4085	0
302	20241014	162300	205249890	4085	4085	4085	4085	53
303	20241014	162200	205249890	4085	4085	4085	4085	0
304	20241014	162100	205249890	4085	4085	4085	4085	0
305	20241014	162000	205249890	4085	4085	4085	4085	0
306	20241014	161900	205249890	4085	4085	4085	4085	0
307	20241014	161800	205249890	4085	4085	4085	4085	0
308	20241014	161700	205249890	4085	4085	4085	4085	0
309	20241014	161600	205249890	4085	4085	4085	4085	0
310	20241014	161500	205249890	4085	4085	4085	4085	0
311	20241014	161400	205249890	4085	4085	4085	4085	0
312	20241014	161300	205249890	4085	4085	4085	4085	0
313	20241014	161200	205249890	4085	4085	4085	4085	0
314	20241014	161100	205249890	4085	4085	4085	4085	0
315	20241014	161000	205249890	4085	4085	4085	4085	0
316	20241014	160900	205249890	4085	4085	4085	4085	0
317	20241014	160800	205249890	4085	4085	4085	4085	0
318	20241014	160700	205249890	4085	4085	4085	4085	0
319	20241014	160600	205249890	4085	4085	4085	4085	0
320	20241014	160500	205249890	4085	4085	4085	4085	0
321	20241014	160400	205249890	4085	4085	4085	4085	0
322	20241014	160300	205249890	4085	4085	4085	4085	0
323	20241014	160200	205249890	4085	4085	4085	4085	0
324	20241014	160100	205249890	4085	4085	4085	4085	0
325	20241014	160000	205249890	4085	4085	4085	4085	0
326	20241014	155900	205249890	4085	4085	4085	4085	0
327	20241014	155800	205249890	4085	4085	4085	4085	0
328	20241014	155700	205249890	4085	4085	4085	4085	0
329	20241014	155600	205249890	4085	4085	4085	4085	0
330	20241014	155500	205249890	4085	4085	4085	4085	0
331	20241014	155400	205249890	4085	4085	4085	4085	0
332	20241014	155300	205249890	4085	4085	4085	4085	53
333	20241014	155200	205249890	4085	4085	4085	4085	0
334	20241014	155100	205249890	4085	4085	4085	4085	0
335	20241014	155000	205249890	4085	4085	4085	4085	0
336	20241014	154900	205249890	4085	4085	4085	4085	0
337	20241014	154800	205249890	4085	4085	4085	4085	0
338	20241014	154700	205249890	4085	4085	4085	4085	0
339	20241014	154600	205249890	4085	4085	4085	4085	0
340	20241014	154500	205249890	4085	4085	4085	4085	0
341	20241014	154400	205249890	4085	4085	4085	4085	0
342	20241014	154300	205249890	4085	4085	4085	4085	0
343	20241014	154200	205249890	4085	4085	4085	4085	0
344	20241014	154100	205249890	4085	4085	4085	4085	0
345	20241014	154000	205249890	4085	4085	4085	4085	0
346	20241014	153900	205249890	4085	4085	4085	4085	0
347	20241014	153800	205249890	4085	4085	4085	4085	0
348	20241014	153700	205249890	4085	4085	4085	4085	0
349	20241014	153600	205249890	4085	4085	4085	4085	0
350	20241014	153500	205249890	4085	4085	4085	4085	0
351	20241014	153400	205249890	4085	4085	4085	4085	0
352	20241014	153300	205249890	4085	4085	4085	4085	0
353	20241014	153200	205249890	4085	4085	4085	4085	0
354	20241014	153100	205249890	4085	4085	4085	4085	0
355	20241014	153000	205249890	4085	4085	4085	4085	53
356	20241014	152900	205033385	4040	4040	4040	4040	0
357	20241014	152800	205033385	4040	4040	4040	4040	0
358	20241014	152700	205033385	4040	4040	4040	4040	0
359	20241014	152600	205033385	4040	4040	4040	4040	0
360	20241014	152500	205033385	4040	4040	4040	4040	0
361	20241014	152400	205033385	4040	4040	4040	4040	0
362	20241014	152300	205033385	4040	4040	4040	4040	0
363	20241014	152200	205033385	4040	4040	4040	4040	0
364	20241014	152100	205033385	4040	4040	4040	4040	0
365	20241014	152000	205033385	4040	4040	4040	4040	0
366	20241014	151900	205033385	4040	4045	4045	4040	277
367	20241014	151800	203913980	4045	4045	4045	4045	1
368	20241014	151700	203909935	4045	4045	4045	4045	40
369	20241014	151600	203748135	4045	4045	4045	4045	34
370	20241014	151500	203610605	4045	4045	4045	4045	60
371	20241014	151400	203367905	4050	4045	4050	4045	77
372	20241014	151300	203056415	4050	4050	4050	4050	2
373	20241014	151200	203048315	4045	4045	4045	4045	0
374	20241014	151100	203048315	4045	4050	4050	4045	105
375	20241014	151000	202623575	4045	4045	4045	4045	0
376	20241014	150900	202623575	4045	4045	4045	4045	0
377	20241014	150800	202623575	4045	4045	4045	4045	109
378	20241014	150700	202182670	4045	4045	4045	4045	1224
379	20241014	150600	197231590	4045	4045	4045	4045	0
380	20241014	150500	197231590	4045	4045	4045	4045	0
381	20241014	150400	197231590	4045	4045	4045	4045	107
382	20241014	150300	196798775	4045	4045	4045	4045	0
383	20241014	150200	196798775	4045	4045	4045	4045	0
384	20241014	150100	196798775	4045	4045	4045	4045	0
385	20241014	150000	196798775	4045	4045	4045	4045	0
386	20241014	145900	196798775	4045	4045	4045	4045	105
387	20241014	145800	196374050	4045	4045	4045	4045	0
388	20241014	145700	196374050	4045	4045	4045	4045	0
389	20241014	145600	196374050	4045	4045	4045	4045	0
390	20241014	145500	196374050	4045	4045	4045	4045	108
391	20241014	145400	195937190	4045	4045	4045	4045	1230
392	20241014	145300	190961840	4045	4045	4045	4045	0
393	20241014	145200	190961840	4045	4045	4045	4045	0
394	20241014	145100	190961840	4045	4045	4045	4045	0
395	20241014	145000	190961840	4045	4045	4045	4045	105
396	20241014	144900	190537115	4050	4050	4050	4050	1
397	20241014	144800	190533065	4050	4050	4050	4050	0
398	20241014	144700	190533065	4050	4050	4050	4050	1
399	20241014	144600	190529015	4045	4045	4045	4045	105
400	20241014	144500	190104290	4050	4050	4050	4050	0
401	20241014	144400	190104290	4050	4050	4050	4050	0
402	20241014	144300	190104290	4050	4050	4050	4050	0
403	20241014	144200	190104290	4050	4050	4050	4050	0
404	20241014	144100	190104290	4050	4045	4050	4045	121
405	20241014	144000	189614780	4050	4050	4050	4050	100
406	20241014	143900	189209780	4045	4045	4045	4045	0
407	20241014	143800	189209780	4045	4045	4045	4045	0
408	20241014	143700	189209780	4045	4045	4045	4045	0
409	20241014	143600	189209780	4045	4045	4045	4045	104
410	20241014	143500	188789100	4045	4045	4045	4045	0
411	20241014	143400	188789100	4045	4045	4045	4045	0
412	20241014	143300	188789100	4045	4045	4045	4045	0
413	20241014	143200	188789100	4045	4045	4045	4045	108
414	20241014	143100	188352240	4045	4045	4045	4045	0
415	20241014	143000	188352240	4045	4045	4045	4045	0
416	20241014	142900	188352240	4045	4045	4045	4045	0
417	20241014	142800	188352240	4045	4045	4045	4045	0
418	20241014	142700	188352240	4045	4045	4045	4045	96
419	20241014	142600	187963920	4055	4055	4055	4055	0
420	20241014	142500	187963920	4055	4055	4055	4055	0
421	20241014	142400	187963920	4055	4055	4055	4055	13
422	20241014	142300	187911205	4045	4050	4050	4045	104
423	20241014	142200	187490470	4045	4045	4045	4045	0
424	20241014	142100	187490470	4045	4045	4045	4045	0
425	20241014	142000	187490470	4045	4045	4045	4045	0
426	20241014	141900	187490470	4045	4045	4045	4045	0
427	20241014	141800	187490470	4045	4045	4045	4045	105
428	20241014	141700	187065745	4045	4045	4045	4045	0
429	20241014	141600	187065745	4045	4045	4045	4045	0
430	20241014	141500	187065745	4045	4045	4045	4045	0
431	20241014	141400	187065745	4045	4055	4055	4045	105
432	20241014	141300	186640375	4050	4050	4050	4050	0
433	20241014	141200	186640375	4050	4050	4050	4050	0
434	20241014	141100	186640375	4050	4050	4050	4050	0
435	20241014	141000	186640375	4050	4050	4050	4050	0
436	20241014	140900	186640375	4050	4050	4050	4050	14
437	20241014	140800	186583675	4060	4060	4060	4060	0
438	20241014	140700	186583675	4060	4060	4060	4060	0
439	20241014	140600	186583675	4060	4060	4060	4060	0
440	20241014	140500	186583675	4060	4060	4060	4060	0
441	20241014	140400	186583675	4060	4060	4060	4060	0
442	20241014	140300	186583675	4060	4060	4060	4060	0
443	20241014	140200	186583675	4060	4060	4060	4060	0
444	20241014	140100	186583675	4060	4060	4060	4060	0
445	20241014	140000	186583675	4060	4050	4060	4050	609
446	20241014	135900	184112195	4050	4050	4050	4050	0
447	20241014	135800	184112195	4050	4050	4050	4050	0
448	20241014	135700	184112195	4050	4050	4050	4050	0
449	20241014	135600	184112195	4050	4050	4050	4050	0
450	20241014	135500	184112195	4050	4050	4050	4050	1096
451	20241014	135400	179673395	4050	4050	4050	4050	0
452	20241014	135300	179673395	4050	4050	4050	4050	0
453	20241014	135200	179673395	4050	4050	4050	4050	0
454	20241014	135100	179673395	4050	4050	4050	4050	0
455	20241014	135000	179673395	4050	4050	4050	4050	104
456	20241014	134900	179252195	4050	4050	4050	4050	0
457	20241014	134800	179252195	4050	4050	4050	4050	0
458	20241014	134700	179252195	4050	4050	4050	4050	0
459	20241014	134600	179252195	4050	4060	4060	4050	107
460	20241014	134500	178818355	4050	4050	4050	4050	0
461	20241014	134400	178818355	4050	4050	4050	4050	0
462	20241014	134300	178818355	4050	4050	4050	4050	0
463	20241014	134200	178818355	4050	4050	4050	4050	0
464	20241014	134100	178818355	4050	4055	4055	4050	104
465	20241014	134000	178396895	4055	4055	4055	4055	0
466	20241014	133900	178396895	4055	4055	4055	4055	0
467	20241014	133800	178396895	4055	4055	4055	4055	0
468	20241014	133700	178396895	4055	4055	4055	4055	106
469	20241014	133600	177967065	4055	4055	4055	4055	0
470	20241014	133500	177967065	4055	4055	4055	4055	0
471	20241014	133400	177967065	4055	4055	4055	4055	0
472	20241014	133300	177967065	4055	4055	4055	4055	500
473	20241014	133200	175939565	4055	4060	4060	4055	7
474	20241014	133100	175911155	4060	4060	4060	4060	7
475	20241014	133000	175882735	4060	4060	4060	4060	0
476	20241014	132900	175882735	4060	4060	4060	4060	0
477	20241014	132800	175882735	4060	4060	4060	4060	0
478	20241014	132700	175882735	4060	4060	4060	4060	0
479	20241014	132600	175882735	4060	4060	4060	4060	0
480	20241014	132500	175882735	4060	4060	4060	4060	0
481	20241014	132400	175882735	4060	4060	4060	4060	200
482	20241014	132300	175070735	4055	4055	4055	4055	107
483	20241014	132200	174636850	4055	4055	4055	4055	0
484	20241014	132100	174636850	4055	4055	4055	4055	0
485	20241014	132000	174636850	4055	4055	4055	4055	0
486	20241014	131900	174636850	4055	4055	4055	4055	20
487	20241014	131800	174555750	4055	4055	4055	4055	107
488	20241014	131700	174121865	4055	4055	4055	4055	0
489	20241014	131600	174121865	4055	4055	4055	4055	0
490	20241014	131500	174121865	4055	4055	4055	4055	0
491	20241014	131400	174121865	4055	4055	4055	4055	106
492	20241014	131300	173692035	4050	4050	4050	4050	0
493	20241014	131200	173692035	4050	4050	4050	4050	0
494	20241014	131100	173692035	4050	4050	4050	4050	0
495	20241014	131000	173692035	4050	4050	4050	4050	0
496	20241014	130900	173692035	4050	4050	4050	4050	105
497	20241014	130800	173266785	4050	4050	4050	4050	0
498	20241014	130700	173266785	4050	4050	4050	4050	0
499	20241014	130600	173266785	4050	4050	4050	4050	0
500	20241014	130500	173266785	4050	4050	4050	4050	16
501	20241014	130400	173201985	4060	4060	4060	4060	0
502	20241014	130300	173201985	4060	4060	4060	4060	1
503	20241014	130200	173197925	4060	4060	4060	4060	0
504	20241014	130100	173197925	4060	4060	4060	4060	0
505	20241014	130000	173197925	4060	4060	4060	4060	635
506	20241014	125900	170619825	4060	4060	4060	4060	1
507	20241014	125800	170615765	4050	4050	4050	4050	0
508	20241014	125700	170615765	4050	4050	4050	4050	0
509	20241014	125600	170615765	4050	4050	4050	4050	0
510	20241014	125500	170615765	4050	4045	4050	4045	431
511	20241014	125400	168871340	4050	4050	4050	4050	0
512	20241014	125300	168871340	4050	4050	4050	4050	1
513	20241014	125200	168867290	4045	4045	4045	4045	0
514	20241014	125100	168867290	4045	4045	4045	4045	106
515	20241014	125000	168438520	4045	4045	4045	4045	0
516	20241014	124900	168438520	4045	4045	4045	4045	0
517	20241014	124800	168438520	4045	4045	4045	4045	0
518	20241014	124700	168438520	4045	4045	4045	4045	0
519	20241014	124600	168438520	4045	4045	4045	4045	104
520	20241014	124500	168017840	4040	4040	4040	4040	0
521	20241014	124400	168017840	4040	4040	4040	4040	0
522	20241014	124300	168017840	4040	4040	4040	4040	0
523	20241014	124200	168017840	4040	4040	4040	4040	104
524	20241014	124100	167597680	4040	4040	4040	4040	0
525	20241014	124000	167597680	4040	4040	4040	4040	0
526	20241014	123900	167597680	4040	4040	4040	4040	0
527	20241014	123800	167597680	4040	4040	4040	4040	0
528	20241014	123700	167597680	4040	4045	4045	4040	103
529	20241014	123600	167181285	4045	4045	4045	4045	0
530	20241014	123500	167181285	4045	4045	4045	4045	0
531	20241014	123400	167181285	4045	4045	4045	4045	0
532	20241014	123300	167181285	4045	4045	4045	4045	0
533	20241014	123200	167181285	4045	4045	4045	4045	0
534	20241014	123100	167181285	4045	4045	4045	4045	0
535	20241014	123000	167181285	4045	4045	4045	4045	0
536	20241014	122900	167181285	4045	4045	4045	4045	0
537	20241014	122800	167181285	4045	4045	4045	4045	108
538	20241014	122700	166744425	4045	4045	4045	4045	3
539	20241014	122600	166732290	4045	4045	4045	4045	0
540	20241014	122500	166732290	4045	4045	4045	4045	0
541	20241014	122400	166732290	4045	4040	4045	4040	551
542	20241014	122300	164504020	4045	4045	4045	4045	262
543	20241014	122200	163444230	4045	4045	4045	4045	0
544	20241014	122100	163444230	4045	4045	4045	4045	8393
545	20241014	122000	129494545	4045	4045	4045	4045	3082
546	20241014	121900	117027855	4045	4045	4045	4045	106
547	20241014	121800	116599085	4045	4060	4060	4045	8160
548	20241014	121700	83549450	4060	4060	4060	4060	0
549	20241014	121600	83549450	4060	4060	4060	4060	0
550	20241014	121500	83549450	4060	4060	4060	4060	24
551	20241014	121400	83452010	4060	4060	4060	4060	0
552	20241014	121300	83452010	4060	4060	4060	4060	0
553	20241014	121200	83452010	4060	4060	4060	4060	0
554	20241014	121100	83452010	4060	4060	4060	4060	0
555	20241014	121000	83452010	4060	4060	4060	4060	0
556	20241014	120900	83452010	4060	4060	4060	4060	0
557	20241014	120800	83452010	4060	4060	4060	4060	0
558	20241014	120700	83452010	4060	4060	4060	4060	0
559	20241014	120600	83452010	4060	4055	4060	4055	5271
560	20241014	120500	62078100	4050	4050	4050	4050	107
561	20241014	120400	61644750	4050	4060	4060	4050	6954
562	20241014	120300	33434770	4060	4060	4060	4060	0
563	20241014	120200	33434770	4060	4060	4060	4060	0
564	20241014	120100	33434770	4060	4060	4060	4060	0
565	20241014	120000	33434770	4060	4060	4060	4060	104
566	20241014	115900	33012530	4060	4060	4060	4060	0
567	20241014	115800	33012530	4060	4060	4060	4060	0
568	20241014	115700	33012530	4060	4060	4060	4060	0
569	20241014	115600	33012530	4060	4075	4075	4060	105
570	20241014	115500	32585890	4075	4075	4075	4075	1
571	20241014	115400	32581815	4065	4065	4065	4065	0
572	20241014	115300	32581815	4065	4065	4065	4065	0
573	20241014	115200	32581815	4065	4065	4065	4065	0
574	20241014	115100	32581815	4065	4065	4065	4065	105
575	20241014	115000	32154990	4065	4065	4065	4065	0
576	20241014	114900	32154990	4065	4065	4065	4065	0
577	20241014	114800	32154990	4065	4065	4065	4065	0
578	20241014	114700	32154990	4065	4065	4065	4065	105
579	20241014	114600	31728165	4060	4060	4060	4060	0
580	20241014	114500	31728165	4060	4060	4060	4060	0
581	20241014	114400	31728165	4060	4060	4060	4060	0
582	20241014	114300	31728165	4060	4060	4060	4060	0
583	20241014	114200	31728165	4060	4060	4060	4060	107
584	20241014	114100	31293745	4060	4060	4060	4060	0
585	20241014	114000	31293745	4060	4060	4060	4060	0
586	20241014	113900	31293745	4060	4060	4060	4060	0
587	20241014	113800	31293745	4060	4070	4070	4060	106
588	20241014	113700	30862995	4070	4070	4070	4070	0
589	20241014	113600	30862995	4070	4070	4070	4070	1
590	20241014	113500	30858925	4060	4060	4060	4060	0
591	20241014	113400	30858925	4060	4060	4060	4060	0
592	20241014	113300	30858925	4060	4060	4060	4060	104
593	20241014	113200	30436685	4095	4095	4095	4095	0
594	20241014	113100	30436685	4095	4070	4095	4070	3
595	20241014	113000	30424425	4060	4060	4060	4060	0
596	20241014	112900	30424425	4060	4070	4070	4060	106
597	20241014	112800	29993075	4070	4070	4070	4070	1
598	20241014	112700	29989005	4060	4060	4060	4060	0
599	20241014	112600	29989005	4060	4060	4060	4060	0
600	20241014	112500	29989005	4060	4060	4060	4060	0
601	20241014	112400	29989005	4060	4060	4060	4060	18
602	20241014	112300	29915925	4070	4070	4070	4070	0
603	20241014	112200	29915925	4070	4070	4070	4070	0
604	20241014	112100	29915925	4070	4070	4070	4070	0
605	20241014	112000	29915925	4070	4070	4070	4070	0
606	20241014	111900	29915925	4070	4065	4070	4065	596
607	20241014	111800	27493180	4055	4055	4055	4055	0
608	20241014	111700	27493180	4055	4055	4055	4055	0
609	20241014	111600	27493180	4055	4055	4055	4055	0
610	20241014	111500	27493180	4055	4060	4060	4055	108
611	20241014	111400	27054820	4060	4060	4060	4060	0
612	20241014	111300	27054820	4060	4060	4060	4060	0
613	20241014	111200	27054820	4060	4060	4060	4060	0
614	20241014	111100	27054820	4060	4060	4060	4060	108
615	20241014	111000	26616340	4060	4060	4060	4060	0
616	20241014	110900	26616340	4060	4060	4060	4060	0
617	20241014	110800	26616340	4060	4060	4060	4060	0
618	20241014	110700	26616340	4060	4060	4060	4060	0
619	20241014	110600	26616340	4060	4060	4060	4060	104
620	20241014	110500	26194100	4060	4060	4060	4060	0
621	20241014	110400	26194100	4060	4060	4060	4060	0
622	20241014	110300	26194100	4060	4060	4060	4060	0
623	20241014	110200	26194100	4060	4060	4060	4060	0
624	20241014	110100	26194100	4060	4060	4060	4060	105
625	20241014	110000	25767800	4055	4055	4055	4055	0
626	20241014	105900	25767800	4055	4055	4055	4055	0
627	20241014	105800	25767800	4055	4055	4055	4055	0
628	20241014	105700	25767800	4055	4055	4055	4055	105
629	20241014	105600	25342025	4055	4055	4055	4055	0
630	20241014	105500	25342025	4055	4055	4055	4055	0
631	20241014	105400	25342025	4055	4055	4055	4055	0
632	20241014	105300	25342025	4055	4055	4055	4055	0
633	20241014	105200	25342025	4055	4055	4055	4055	107
634	20241014	105100	24908140	4055	4055	4055	4055	0
635	20241014	105000	24908140	4055	4055	4055	4055	0
636	20241014	104900	24908140	4055	4055	4055	4055	0
637	20241014	104800	24908140	4055	4055	4055	4055	107
638	20241014	104700	24474255	4055	4055	4055	4055	0
639	20241014	104600	24474255	4055	4055	4055	4055	0
640	20241014	104500	24474255	4055	4055	4055	4055	0
641	20241014	104400	24474255	4055	4055	4055	4055	0
642	20241014	104300	24474255	4055	4060	4060	4055	104
643	20241014	104200	24052445	4060	4060	4060	4060	0
644	20241014	104100	24052445	4060	4060	4060	4060	0
645	20241014	104000	24052445	4060	4060	4060	4060	0
646	20241014	103900	24052445	4060	4060	4060	4060	82
647	20241014	103800	23719525	4055	4055	4055	4055	0
648	20241014	103700	23719525	4055	4055	4055	4055	0
649	20241014	103600	23719525	4055	4055	4055	4055	0
650	20241014	103500	23719525	4055	4055	4055	4055	0
651	20241014	103400	23719525	4055	4060	4060	4055	78
652	20241014	103300	23403080	4060	4060	4060	4060	0
653	20241014	103200	23403080	4060	4060	4060	4060	0
654	20241014	103100	23403080	4060	4060	4060	4060	75
655	20241014	103000	23098580	4055	4055	4055	4055	0
656	20241014	102900	23098580	4055	4055	4055	4055	0
657	20241014	102800	23098580	4055	4055	4055	4055	0
658	20241014	102700	23098580	4055	4055	4055	4055	86
659	20241014	102600	22749850	4055	4055	4055	4055	0
660	20241014	102500	22749850	4055	4055	4055	4055	0
661	20241014	102400	22749850	4055	4060	4060	4055	107
662	20241014	102300	22315460	4060	4060	4060	4060	0
663	20241014	102200	22315460	4060	4060	4060	4060	0
664	20241014	102100	22315460	4060	4060	4060	4060	0
665	20241014	102000	22315460	4060	4060	4060	4060	105
666	20241014	101900	21889160	4060	4060	4060	4060	0
667	20241014	101800	21889160	4060	4065	4065	4060	191
668	20241014	101700	21112755	4065	4065	4065	4065	0
669	20241014	101600	21112755	4065	4070	4070	4065	106
670	20241014	101500	20681610	4070	4070	4070	4070	0
671	20241014	101400	20681610	4070	4070	4070	4070	0
672	20241014	101300	20681610	4070	4070	4070	4070	0
673	20241014	101200	20681610	4070	4070	4070	4070	0
674	20241014	101100	20681610	4070	4080	4080	4070	14
675	20241014	101000	20624580	4100	4100	4100	4100	0
676	20241014	100900	20624580	4100	4100	4100	4100	0
677	20241014	100800	20624580	4100	4085	4100	4085	720
678	20241014	100700	17672605	4080	4080	4080	4080	105
679	20241014	100600	17244205	4080	4080	4080	4080	0
680	20241014	100500	17244205	4080	4080	4080	4080	0
681	20241014	100400	17244205	4080	4080	4080	4080	0
682	20241014	100300	17244205	4080	4080	4080	4080	0
683	20241014	100200	17244205	4080	4080	4080	4080	105
684	20241014	100100	16815805	4080	4080	4080	4080	0
685	20241014	100000	16815805	4080	4080	4080	4080	0
686	20241014	095900	16815805	4080	4080	4080	4080	0
687	20241014	095800	16815805	4080	4080	4080	4080	91
688	20241014	095700	16444525	4080	4080	4080	4080	0
689	20241014	095600	16444525	4080	4080	4080	4080	1
690	20241014	095500	16440445	4100	4100	4100	4100	0
691	20241014	095400	16440445	4100	4100	4100	4100	0
692	20241014	095300	16440445	4100	4075	4100	4075	999
693	20241014	095200	12345330	4065	4065	4065	4065	0
694	20241014	095100	12345330	4065	4065	4065	4065	0
695	20241014	095000	12345330	4065	4065	4065	4065	0
696	20241014	094900	12345330	4065	4090	4090	4065	104
697	20241014	094800	11921585	4090	4090	4090	4090	0
698	20241014	094700	11921585	4090	4090	4090	4090	0
699	20241014	094600	11921585	4090	4090	4090	4090	0
700	20241014	094500	11921585	4090	4090	4090	4090	1
701	20241014	094400	11917495	4090	4095	4095	4090	4
702	20241014	094300	11901130	4090	4090	4090	4090	0
703	20241014	094200	11901130	4090	4090	4090	4090	21
704	20241014	094100	11815240	4090	4090	4090	4090	0
705	20241014	094000	11815240	4090	4090	4090	4090	54
706	20241014	093900	11594380	4090	4090	4090	4090	16
707	20241014	093800	11528940	4095	4095	4095	4080	68
708	20241014	093700	11250500	4100	4100	4100	4100	0
709	20241014	093600	11250500	4100	4100	4100	4100	1
710	20241014	093500	11246400	4100	4100	4100	4100	1237
711	20241014	093400	6174700	4095	4095	4095	4095	71
712	20241014	093300	5883955	4095	4095	4095	4095	0
713	20241014	093200	5883955	4095	4095	4095	4095	0
714	20241014	093100	5883955	4095	4095	4095	4095	0
715	20241014	093000	5883955	4095	4090	4095	4090	2
716	20241014	092900	5875770	4080	4080	4080	4080	33
717	20241014	092800	5741130	4080	4080	4080	4080	0
718	20241014	092700	5741130	4080	4080	4080	4080	0
719	20241014	092600	5741130	4080	4080	4080	4080	0
720	20241014	092500	5741130	4080	4080	4080	4080	0
721	20241014	092400	5741130	4080	4080	4080	4080	0
722	20241014	092300	5741130	4080	4080	4080	4080	65
723	20241014	092200	5475930	4080	4080	4080	4080	10
724	20241014	092100	5435130	4080	4080	4080	4080	0
725	20241014	092000	5435130	4080	4080	4080	4080	16
726	20241014	091900	5369850	4080	4080	4080	4080	0
727	20241014	091800	5369850	4080	4080	4080	4080	0
728	20241014	091700	5369850	4080	4080	4080	4080	0
729	20241014	091600	5369850	4080	4080	4080	4080	0
730	20241014	091500	5369850	4080	4080	4080	4080	0
731	20241014	091400	5369850	4080	4080	4080	4080	10
732	20241014	091300	5329050	4075	4070	4075	4070	1175
733	20241014	091200	541310	4070	4070	4070	4070	0
734	20241014	091100	541310	4070	4070	4070	4070	1
735	20241014	091000	537240	4070	4070	4070	4070	7
736	20241014	090900	508750	4070	4070	4070	4070	0
737	20241014	090800	508750	4070	4070	4070	4070	0
738	20241014	090700	508750	4070	4070	4070	4070	0
739	20241014	090600	508750	4070	4070	4070	4070	0
740	20241014	090500	508750	4070	4070	4070	4070	35
741	20241014	090400	366300	4070	4070	4070	4070	0
742	20241014	090300	366300	4070	4070	4070	4070	0
743	20241014	090200	366300	4070	4070	4070	4070	0
744	20241014	090100	366300	4070	4070	4070	4070	0
745	20241014	090000	366300	4070	4070	4070	4070	90