KissMeData/309960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211200	178123650	4065	4065	4065	4065	3556
3	20241004	211100	178123650	4065	4065	4065	4065	0
4	20241004	211000	178123650	4065	4065	4065	4065	0
5	20241004	210900	178123650	4065	4065	4065	4065	0
6	20241004	210800	178123650	4065	4065	4065	4065	0
7	20241004	210700	178123650	4065	4065	4065	4065	0
8	20241004	210600	178123650	4065	4065	4065	4065	0
9	20241004	210500	178123650	4065	4065	4065	4065	0
10	20241004	210400	178123650	4065	4065	4065	4065	0
11	20241004	210300	178123650	4065	4065	4065	4065	0
12	20241004	210200	178123650	4065	4065	4065	4065	0
13	20241004	210100	178123650	4065	4065	4065	4065	0
14	20241004	210000	178123650	4065	4065	4065	4065	0
15	20241004	205900	178123650	4065	4065	4065	4065	0
16	20241004	205800	178123650	4065	4065	4065	4065	0
17	20241004	205700	178123650	4065	4065	4065	4065	0
18	20241004	205600	178123650	4065	4065	4065	4065	0
19	20241004	205500	178123650	4065	4065	4065	4065	0
20	20241004	205400	178123650	4065	4065	4065	4065	0
21	20241004	205300	178123650	4065	4065	4065	4065	0
22	20241004	205200	178123650	4065	4065	4065	4065	0
23	20241004	205100	178123650	4065	4065	4065	4065	0
24	20241004	205000	178123650	4065	4065	4065	4065	0
25	20241004	204900	178123650	4065	4065	4065	4065	0
26	20241004	204800	178123650	4065	4065	4065	4065	0
27	20241004	204700	178123650	4065	4065	4065	4065	0
28	20241004	204600	178123650	4065	4065	4065	4065	0
29	20241004	204500	178123650	4065	4065	4065	4065	0
30	20241004	204400	178123650	4065	4065	4065	4065	0
31	20241004	204300	178123650	4065	4065	4065	4065	0
32	20241004	204200	178123650	4065	4065	4065	4065	3556
33	20241004	204100	178123650	4065	4065	4065	4065	0
34	20241004	204000	178123650	4065	4065	4065	4065	0
35	20241004	203900	178123650	4065	4065	4065	4065	0
36	20241004	203800	178123650	4065	4065	4065	4065	0
37	20241004	203700	178123650	4065	4065	4065	4065	0
38	20241004	203600	178123650	4065	4065	4065	4065	0
39	20241004	203500	178123650	4065	4065	4065	4065	0
40	20241004	203400	178123650	4065	4065	4065	4065	0
41	20241004	203300	178123650	4065	4065	4065	4065	0
42	20241004	203200	178123650	4065	4065	4065	4065	0
43	20241004	203100	178123650	4065	4065	4065	4065	0
44	20241004	203000	178123650	4065	4065	4065	4065	0
45	20241004	202900	178123650	4065	4065	4065	4065	0
46	20241004	202800	178123650	4065	4065	4065	4065	0
47	20241004	202700	178123650	4065	4065	4065	4065	0
48	20241004	202600	178123650	4065	4065	4065	4065	0
49	20241004	202500	178123650	4065	4065	4065	4065	0
50	20241004	202400	178123650	4065	4065	4065	4065	0
51	20241004	202300	178123650	4065	4065	4065	4065	0
52	20241004	202200	178123650	4065	4065	4065	4065	0
53	20241004	202100	178123650	4065	4065	4065	4065	0
54	20241004	202000	178123650	4065	4065	4065	4065	0
55	20241004	201900	178123650	4065	4065	4065	4065	0
56	20241004	201800	178123650	4065	4065	4065	4065	0
57	20241004	201700	178123650	4065	4065	4065	4065	0
58	20241004	201600	178123650	4065	4065	4065	4065	0
59	20241004	201500	178123650	4065	4065	4065	4065	0
60	20241004	201400	178123650	4065	4065	4065	4065	0
61	20241004	201300	178123650	4065	4065	4065	4065	0
62	20241004	201200	178123650	4065	4065	4065	4065	3556
63	20241004	201100	178123650	4065	4065	4065	4065	0
64	20241004	201000	178123650	4065	4065	4065	4065	0
65	20241004	200900	178123650	4065	4065	4065	4065	0
66	20241004	200800	178123650	4065	4065	4065	4065	0
67	20241004	200700	178123650	4065	4065	4065	4065	0
68	20241004	200600	178123650	4065	4065	4065	4065	0
69	20241004	200500	178123650	4065	4065	4065	4065	0
70	20241004	200400	178123650	4065	4065	4065	4065	0
71	20241004	200300	178123650	4065	4065	4065	4065	0
72	20241004	200200	178123650	4065	4065	4065	4065	0
73	20241004	200100	178123650	4065	4065	4065	4065	0
74	20241004	200000	178123650	4065	4065	4065	4065	0
75	20241004	195900	178123650	4065	4065	4065	4065	0
76	20241004	195800	178123650	4065	4065	4065	4065	0
77	20241004	195700	178123650	4065	4065	4065	4065	0
78	20241004	195600	178123650	4065	4065	4065	4065	0
79	20241004	195500	178123650	4065	4065	4065	4065	0
80	20241004	195400	178123650	4065	4065	4065	4065	0
81	20241004	195300	178123650	4065	4065	4065	4065	0
82	20241004	195200	178123650	4065	4065	4065	4065	0
83	20241004	195100	178123650	4065	4065	4065	4065	0
84	20241004	195000	178123650	4065	4065	4065	4065	0
85	20241004	194900	178123650	4065	4065	4065	4065	0
86	20241004	194800	178123650	4065	4065	4065	4065	0
87	20241004	194700	178123650	4065	4065	4065	4065	0
88	20241004	194600	178123650	4065	4065	4065	4065	0
89	20241004	194500	178123650	4065	4065	4065	4065	0
90	20241004	194400	178123650	4065	4065	4065	4065	0
91	20241004	194300	178123650	4065	4065	4065	4065	0
92	20241004	194200	178123650	4065	4065	4065	4065	3556
93	20241004	194100	178123650	4065	4065	4065	4065	0
94	20241004	194000	178123650	4065	4065	4065	4065	0
95	20241004	193900	178123650	4065	4065	4065	4065	0
96	20241004	193800	178123650	4065	4065	4065	4065	0
97	20241004	193700	178123650	4065	4065	4065	4065	0
98	20241004	193600	178123650	4065	4065	4065	4065	0
99	20241004	193500	178123650	4065	4065	4065	4065	0
100	20241004	193400	178123650	4065	4065	4065	4065	0
101	20241004	193300	178123650	4065	4065	4065	4065	0
102	20241004	193200	178123650	4065	4065	4065	4065	0
103	20241004	193100	178123650	4065	4065	4065	4065	0
104	20241004	193000	178123650	4065	4065	4065	4065	0
105	20241004	192900	178123650	4065	4065	4065	4065	0
106	20241004	192800	178123650	4065	4065	4065	4065	0
107	20241004	192700	178123650	4065	4065	4065	4065	0
108	20241004	192600	178123650	4065	4065	4065	4065	0
109	20241004	192500	178123650	4065	4065	4065	4065	0
110	20241004	192400	178123650	4065	4065	4065	4065	0
111	20241004	192300	178123650	4065	4065	4065	4065	0
112	20241004	192200	178123650	4065	4065	4065	4065	0
113	20241004	192100	178123650	4065	4065	4065	4065	0
114	20241004	192000	178123650	4065	4065	4065	4065	0
115	20241004	191900	178123650	4065	4065	4065	4065	0
116	20241004	191800	178123650	4065	4065	4065	4065	0
117	20241004	191700	178123650	4065	4065	4065	4065	0
118	20241004	191600	178123650	4065	4065	4065	4065	0
119	20241004	191500	178123650	4065	4065	4065	4065	0
120	20241004	191400	178123650	4065	4065	4065	4065	0
121	20241004	191300	178123650	4065	4065	4065	4065	0
122	20241004	191200	178123650	4065	4065	4065	4065	3556
123	20241004	191100	178123650	4065	4065	4065	4065	0
124	20241004	191000	178123650	4065	4065	4065	4065	0
125	20241004	190900	178123650	4065	4065	4065	4065	0
126	20241004	190800	178123650	4065	4065	4065	4065	0
127	20241004	190700	178123650	4065	4065	4065	4065	0
128	20241004	190600	178123650	4065	4065	4065	4065	0
129	20241004	190500	178123650	4065	4065	4065	4065	0
130	20241004	190400	178123650	4065	4065	4065	4065	0
131	20241004	190300	178123650	4065	4065	4065	4065	0
132	20241004	190200	178123650	4065	4065	4065	4065	0
133	20241004	190100	178123650	4065	4065	4065	4065	0
134	20241004	190000	178123650	4065	4065	4065	4065	0
135	20241004	185900	178123650	4065	4065	4065	4065	0
136	20241004	185800	178123650	4065	4065	4065	4065	0
137	20241004	185700	178123650	4065	4065	4065	4065	0
138	20241004	185600	178123650	4065	4065	4065	4065	0
139	20241004	185500	178123650	4065	4065	4065	4065	0
140	20241004	185400	178123650	4065	4065	4065	4065	0
141	20241004	185300	178123650	4065	4065	4065	4065	0
142	20241004	185200	178123650	4065	4065	4065	4065	0
143	20241004	185100	178123650	4065	4065	4065	4065	0
144	20241004	185000	178123650	4065	4065	4065	4065	0
145	20241004	184900	178123650	4065	4065	4065	4065	0
146	20241004	184800	178123650	4065	4065	4065	4065	0
147	20241004	184700	178123650	4065	4065	4065	4065	0
148	20241004	184600	178123650	4065	4065	4065	4065	0
149	20241004	184500	178123650	4065	4065	4065	4065	0
150	20241004	184400	178123650	4065	4065	4065	4065	0
151	20241004	184300	178123650	4065	4065	4065	4065	0
152	20241004	184200	178123650	4065	4065	4065	4065	3556
153	20241004	184100	178123650	4065	4065	4065	4065	0
154	20241004	184000	178123650	4065	4065	4065	4065	0
155	20241004	183900	178123650	4065	4065	4065	4065	0
156	20241004	183800	178123650	4065	4065	4065	4065	0
157	20241004	183700	178123650	4065	4065	4065	4065	0
158	20241004	183600	178123650	4065	4065	4065	4065	0
159	20241004	183500	178123650	4065	4065	4065	4065	0
160	20241004	183400	178123650	4065	4065	4065	4065	0
161	20241004	183300	178123650	4065	4065	4065	4065	0
162	20241004	183200	178123650	4065	4065	4065	4065	0
163	20241004	183100	178123650	4065	4065	4065	4065	0
164	20241004	183000	178123650	4065	4065	4065	4065	0
165	20241004	182900	178123650	4065	4065	4065	4065	0
166	20241004	182800	178123650	4065	4065	4065	4065	0
167	20241004	182700	178123650	4065	4065	4065	4065	0
168	20241004	182600	178123650	4065	4065	4065	4065	0
169	20241004	182500	178123650	4065	4065	4065	4065	0
170	20241004	182400	178123650	4065	4065	4065	4065	0
171	20241004	182300	178123650	4065	4065	4065	4065	0
172	20241004	182200	178123650	4065	4065	4065	4065	0
173	20241004	182100	178123650	4065	4065	4065	4065	0
174	20241004	182000	178123650	4065	4065	4065	4065	0
175	20241004	181900	178123650	4065	4065	4065	4065	0
176	20241004	181800	178123650	4065	4065	4065	4065	0
177	20241004	181700	178123650	4065	4065	4065	4065	0
178	20241004	181600	178123650	4065	4065	4065	4065	0
179	20241004	181500	178123650	4065	4065	4065	4065	0
180	20241004	181400	178123650	4065	4065	4065	4065	0
181	20241004	181300	178123650	4065	4065	4065	4065	0
182	20241004	181200	178123650	4065	4065	4065	4065	3556
183	20241004	181100	178123650	4065	4065	4065	4065	0
184	20241004	181000	178123650	4065	4065	4065	4065	0
185	20241004	180900	178123650	4065	4065	4065	4065	0
186	20241004	180800	178123650	4065	4065	4065	4065	0
187	20241004	180700	178123650	4065	4065	4065	4065	0
188	20241004	180600	178123650	4065	4065	4065	4065	0
189	20241004	180500	178123650	4065	4065	4065	4065	0
190	20241004	180400	178123650	4065	4065	4065	4065	0
191	20241004	180300	178123650	4065	4065	4065	4065	0
192	20241004	180200	178123650	4065	4065	4065	4065	0
193	20241004	180100	178123650	4065	4065	4065	4065	0
194	20241004	180000	178123650	4065	4065	4065	4065	0
195	20241004	175900	178123650	4065	4065	4065	4065	0
196	20241004	175800	178123650	4065	4065	4065	4065	0
197	20241004	175700	178123650	4065	4065	4065	4065	0
198	20241004	175600	178123650	4065	4065	4065	4065	0
199	20241004	175500	178123650	4065	4065	4065	4065	0
200	20241004	175400	178123650	4065	4065	4065	4065	0
201	20241004	175300	178123650	4065	4065	4065	4065	0
202	20241004	175200	178123650	4065	4065	4065	4065	0
203	20241004	175100	178123650	4065	4065	4065	4065	0
204	20241004	175000	178123650	4065	4065	4065	4065	0
205	20241004	174900	178123650	4065	4065	4065	4065	0
206	20241004	174800	178123650	4065	4065	4065	4065	0
207	20241004	174700	178123650	4065	4065	4065	4065	0
208	20241004	174600	178123650	4065	4065	4065	4065	0
209	20241004	174500	178123650	4065	4065	4065	4065	0
210	20241004	174400	178123650	4065	4065	4065	4065	0
211	20241004	174300	178123650	4065	4065	4065	4065	0
212	20241004	174200	178123650	4065	4065	4065	4065	3556
213	20241004	174100	178123650	4065	4065	4065	4065	0
214	20241004	174000	178123650	4065	4065	4065	4065	0
215	20241004	173900	178123650	4065	4065	4065	4065	0
216	20241004	173800	178123650	4065	4065	4065	4065	0
217	20241004	173700	178123650	4065	4065	4065	4065	0
218	20241004	173600	178123650	4065	4065	4065	4065	0
219	20241004	173500	178123650	4065	4065	4065	4065	0
220	20241004	173400	178123650	4065	4065	4065	4065	0
221	20241004	173300	178123650	4065	4065	4065	4065	0
222	20241004	173200	178123650	4065	4065	4065	4065	0
223	20241004	173100	178123650	4065	4065	4065	4065	0
224	20241004	173000	178123650	4065	4065	4065	4065	0
225	20241004	172900	178123650	4065	4065	4065	4065	0
226	20241004	172800	178123650	4065	4065	4065	4065	0
227	20241004	172700	178123650	4065	4065	4065	4065	0
228	20241004	172600	178123650	4065	4065	4065	4065	0
229	20241004	172500	178123650	4065	4065	4065	4065	0
230	20241004	172400	178123650	4065	4065	4065	4065	0
231	20241004	172300	178123650	4065	4065	4065	4065	0
232	20241004	172200	178123650	4065	4065	4065	4065	0
233	20241004	172100	178123650	4065	4065	4065	4065	0
234	20241004	172000	178123650	4065	4065	4065	4065	0
235	20241004	171900	178123650	4065	4065	4065	4065	0
236	20241004	171800	178123650	4065	4065	4065	4065	0
237	20241004	171700	178123650	4065	4065	4065	4065	0
238	20241004	171600	178123650	4065	4065	4065	4065	0
239	20241004	171500	178123650	4065	4065	4065	4065	0
240	20241004	171400	178123650	4065	4065	4065	4065	0
241	20241004	171300	178123650	4065	4065	4065	4065	0
242	20241004	171200	178123650	4065	4065	4065	4065	3556
243	20241004	171100	178123650	4065	4065	4065	4065	0
244	20241004	171000	178123650	4065	4065	4065	4065	0
245	20241004	170900	178123650	4065	4065	4065	4065	0
246	20241004	170800	178123650	4065	4065	4065	4065	0
247	20241004	170700	178123650	4065	4065	4065	4065	0
248	20241004	170600	178123650	4065	4065	4065	4065	0
249	20241004	170500	178123650	4065	4065	4065	4065	0
250	20241004	170400	178123650	4065	4065	4065	4065	0
251	20241004	170300	178123650	4065	4065	4065	4065	0
252	20241004	170200	178123650	4065	4065	4065	4065	0
253	20241004	170100	178123650	4065	4065	4065	4065	0
254	20241004	170000	178123650	4065	4065	4065	4065	0
255	20241004	165900	178123650	4065	4065	4065	4065	0
256	20241004	165800	178123650	4065	4065	4065	4065	0
257	20241004	165700	178123650	4065	4065	4065	4065	0
258	20241004	165600	178123650	4065	4065	4065	4065	0
259	20241004	165500	178123650	4065	4065	4065	4065	0
260	20241004	165400	178123650	4065	4065	4065	4065	0
261	20241004	165300	178123650	4065	4065	4065	4065	0
262	20241004	165200	178123650	4065	4065	4065	4065	0
263	20241004	165100	178123650	4065	4065	4065	4065	0
264	20241004	165000	178123650	4065	4065	4065	4065	0
265	20241004	164900	178123650	4065	4065	4065	4065	0
266	20241004	164800	178123650	4065	4065	4065	4065	0
267	20241004	164700	178123650	4065	4065	4065	4065	0
268	20241004	164600	178123650	4065	4065	4065	4065	0
269	20241004	164500	178123650	4065	4065	4065	4065	0
270	20241004	164400	178123650	4065	4065	4065	4065	0
271	20241004	164300	178123650	4065	4065	4065	4065	0
272	20241004	164200	178123650	4065	4065	4065	4065	3556
273	20241004	164100	178123650	4065	4065	4065	4065	0
274	20241004	164000	178123650	4065	4065	4065	4065	0
275	20241004	163900	178123650	4065	4065	4065	4065	0
276	20241004	163800	178123650	4065	4065	4065	4065	0
277	20241004	163700	178123650	4065	4065	4065	4065	0
278	20241004	163600	178123650	4065	4065	4065	4065	0
279	20241004	163500	178123650	4065	4065	4065	4065	0
280	20241004	163400	178123650	4065	4065	4065	4065	0
281	20241004	163300	178123650	4065	4065	4065	4065	0
282	20241004	163200	178123650	4065	4065	4065	4065	0
283	20241004	163100	178123650	4065	4065	4065	4065	0
284	20241004	163000	178123650	4065	4065	4065	4065	0
285	20241004	162900	178123650	4065	4065	4065	4065	0
286	20241004	162800	178123650	4065	4065	4065	4065	0
287	20241004	162700	178123650	4065	4065	4065	4065	0
288	20241004	162600	178123650	4065	4065	4065	4065	0
289	20241004	162500	178123650	4065	4065	4065	4065	0
290	20241004	162400	178123650	4065	4065	4065	4065	0
291	20241004	162300	178123650	4065	4065	4065	4065	0
292	20241004	162200	178123650	4065	4065	4065	4065	0
293	20241004	162100	178123650	4065	4065	4065	4065	0
294	20241004	162000	178123650	4065	4065	4065	4065	0
295	20241004	161900	178123650	4065	4065	4065	4065	0
296	20241004	161800	178123650	4065	4065	4065	4065	0
297	20241004	161700	178123650	4065	4065	4065	4065	0
298	20241004	161600	178123650	4065	4065	4065	4065	0
299	20241004	161500	178123650	4065	4065	4065	4065	0
300	20241004	161400	178123650	4065	4065	4065	4065	0
301	20241004	161300	178123650	4065	4065	4065	4065	0
302	20241004	161200	178123650	4065	4065	4065	4065	3556
303	20241004	161100	178123650	4065	4065	4065	4065	0
304	20241004	161000	178123650	4065	4065	4065	4065	0
305	20241004	160900	178123650	4065	4065	4065	4065	0
306	20241004	160800	178123650	4065	4065	4065	4065	0
307	20241004	160700	178123650	4065	4065	4065	4065	0
308	20241004	160600	178123650	4065	4065	4065	4065	0
309	20241004	160500	178123650	4065	4065	4065	4065	0
310	20241004	160400	178123650	4065	4065	4065	4065	0
311	20241004	160300	178123650	4065	4065	4065	4065	0
312	20241004	160200	178123650	4065	4065	4065	4065	0
313	20241004	160100	178123650	4065	4065	4065	4065	0
314	20241004	160000	178123650	4065	4065	4065	4065	0
315	20241004	155900	178123650	4065	4065	4065	4065	0
316	20241004	155800	178123650	4065	4065	4065	4065	0
317	20241004	155700	178123650	4065	4065	4065	4065	0
318	20241004	155600	178123650	4065	4065	4065	4065	0
319	20241004	155500	178123650	4065	4065	4065	4065	0
320	20241004	155400	178123650	4065	4065	4065	4065	0
321	20241004	155300	178123650	4065	4065	4065	4065	0
322	20241004	155200	178123650	4065	4065	4065	4065	0
323	20241004	155100	178123650	4065	4065	4065	4065	0
324	20241004	155000	178123650	4065	4065	4065	4065	0
325	20241004	154900	178123650	4065	4065	4065	4065	0
326	20241004	154800	178123650	4065	4065	4065	4065	0
327	20241004	154700	178123650	4065	4065	4065	4065	0
328	20241004	154600	178123650	4065	4065	4065	4065	0
329	20241004	154500	178123650	4065	4065	4065	4065	0
330	20241004	154400	178123650	4065	4065	4065	4065	0
331	20241004	154300	178123650	4065	4065	4065	4065	0
332	20241004	154200	178123650	4065	4065	4065	4065	3556
333	20241004	154100	178123650	4065	4065	4065	4065	0
334	20241004	154000	178123650	4065	4065	4065	4065	0
335	20241004	153900	178123650	4065	4065	4065	4065	0
336	20241004	153800	178123650	4065	4065	4065	4065	0
337	20241004	153700	178123650	4065	4065	4065	4065	0
338	20241004	153600	178123650	4065	4065	4065	4065	0
339	20241004	153500	178123650	4065	4065	4065	4065	0
340	20241004	153400	178123650	4065	4065	4065	4065	0
341	20241004	153300	178123650	4065	4065	4065	4065	0
342	20241004	153200	178123650	4065	4065	4065	4065	0
343	20241004	153100	178123650	4065	4065	4065	4065	0
344	20241004	153000	178123650	4065	4065	4065	4065	3556
345	20241004	152900	163668510	4045	4045	4045	4045	0
346	20241004	152800	163668510	4045	4045	4045	4045	0
347	20241004	152700	163668510	4045	4045	4045	4045	0
348	20241004	152600	163668510	4045	4045	4045	4045	0
349	20241004	152500	163668510	4045	4045	4045	4045	0
350	20241004	152400	163668510	4045	4045	4045	4045	0
351	20241004	152300	163668510	4045	4045	4045	4045	0
352	20241004	152200	163668510	4045	4045	4045	4045	0
353	20241004	152100	163668510	4045	4045	4045	4045	0
354	20241004	152000	163668510	4045	4045	4045	4045	0
355	20241004	151900	163668510	4045	4025	4045	4025	5009
356	20241004	151800	143507265	4045	4045	4045	4045	0
357	20241004	151700	143507265	4045	4045	4045	4045	0
358	20241004	151600	143507265	4045	4045	4045	4045	1
359	20241004	151500	143503220	4030	4030	4030	4030	10
360	20241004	151400	143462920	4045	4025	4045	4025	5001
361	20241004	151300	123333875	4045	4045	4045	4045	25
362	20241004	151200	123232750	4050	4045	4050	4045	135
363	20241004	151100	122686665	4050	4050	4050	4050	0
364	20241004	151000	122686665	4050	4050	4050	4050	0
365	20241004	150900	122686665	4050	4025	4050	4025	172
366	20241004	150800	121993205	4060	4060	4060	4060	0
367	20241004	150700	121993205	4060	4060	4060	4060	0
368	20241004	150600	121993205	4060	4060	4060	4060	0
369	20241004	150500	121993205	4060	4055	4060	4055	58
370	20241004	150400	121758005	4060	4040	4060	4040	370
371	20241004	150300	120260740	4030	4030	4030	4030	199
372	20241004	150200	119458770	4065	4065	4065	4065	0
373	20241004	150100	119458770	4065	4065	4065	4065	0
374	20241004	150000	119458770	4065	4065	4065	4065	0
375	20241004	145900	119458770	4065	4045	4065	4045	88
376	20241004	145800	119102790	4045	4025	4045	4025	417
377	20241004	145700	117424055	4025	4025	4025	4025	0
378	20241004	145600	117424055	4025	4025	4025	4025	0
379	20241004	145500	117424055	4025	4025	4025	4025	0
380	20241004	145400	117424055	4025	4025	4025	4025	0
381	20241004	145300	117424055	4025	4025	4025	4025	0
382	20241004	145200	117424055	4025	4025	4025	4025	0
383	20241004	145100	117424055	4025	4025	4025	4025	0
384	20241004	145000	117424055	4025	4025	4025	4025	1
385	20241004	144900	117420030	4025	4025	4025	4025	0
386	20241004	144800	117420030	4025	4025	4025	4025	1
387	20241004	144700	117416005	4015	4015	4015	4015	0
388	20241004	144600	117416005	4015	4015	4015	4015	0
389	20241004	144500	117416005	4015	4015	4015	4015	0
390	20241004	144400	117416005	4015	4015	4015	4015	0
391	20241004	144300	117416005	4015	4015	4015	4015	0
392	20241004	144200	117416005	4015	4015	4015	4015	0
393	20241004	144100	117416005	4015	4015	4015	4015	34
394	20241004	144000	117279495	4025	4025	4025	4025	0
395	20241004	143900	117279495	4025	4025	4025	4025	0
396	20241004	143800	117279495	4025	4025	4025	4025	0
397	20241004	143700	117279495	4025	4025	4025	4025	0
398	20241004	143600	117279495	4025	4025	4025	4025	0
399	20241004	143500	117279495	4025	4025	4025	4025	0
400	20241004	143400	117279495	4025	4025	4025	4025	0
401	20241004	143300	117279495	4025	4025	4025	4025	1
402	20241004	143200	117275470	4025	4020	4025	4020	105
403	20241004	143100	116853365	4020	4020	4020	4020	0
404	20241004	143000	116853365	4020	4020	4020	4020	0
405	20241004	142900	116853365	4020	4020	4020	4020	0
406	20241004	142800	116853365	4020	4020	4020	4020	0
407	20241004	142700	116853365	4020	4020	4020	4020	50
408	20241004	142600	116652365	4025	4025	4025	4025	0
409	20241004	142500	116652365	4025	4025	4025	4025	0
410	20241004	142400	116652365	4025	4025	4025	4025	0
411	20241004	142300	116652365	4025	4015	4025	4015	51
412	20241004	142200	116447590	4025	4025	4025	4025	1
413	20241004	142100	116443565	4010	4010	4010	4010	121
414	20241004	142000	115958355	4025	4025	4025	4025	0
415	20241004	141900	115958355	4025	4025	4025	4025	0
416	20241004	141800	115958355	4025	4025	4025	4025	0
417	20241004	141700	115958355	4025	4025	4025	4025	0
418	20241004	141600	115958355	4025	4010	4025	4010	70
419	20241004	141500	115677640	4015	4015	4015	4015	0
420	20241004	141400	115677640	4015	4015	4015	4015	23
421	20241004	141300	115585295	4025	4025	4025	4025	0
422	20241004	141200	115585295	4025	4025	4025	4025	0
423	20241004	141100	115585295	4025	4020	4025	4020	2
424	20241004	141000	115577250	4015	4015	4015	4015	0
425	20241004	140900	115577250	4015	4015	4015	4015	0
426	20241004	140800	115577250	4015	4015	4020	4015	128
427	20241004	140700	115063325	4010	4010	4010	4010	0
428	20241004	140600	115063325	4010	4010	4010	4010	0
429	20241004	140500	115063325	4010	4010	4010	4010	0
430	20241004	140400	115063325	4010	4010	4010	4010	0
431	20241004	140300	115063325	4010	4010	4010	4010	0
432	20241004	140200	115063325	4010	4010	4010	4010	137
433	20241004	140100	114513955	4005	4005	4005	4005	0
434	20241004	140000	114513955	4005	4005	4005	4005	0
435	20241004	135900	114513955	4005	4005	4005	4005	0
436	20241004	135800	114513955	4005	4005	4005	4005	0
437	20241004	135700	114513955	4005	4010	4010	4005	2290
438	20241004	135600	105334520	4025	4025	4025	4025	2
439	20241004	135500	105326470	4010	4010	4010	4010	0
440	20241004	135400	105326470	4010	4010	4010	4010	0
441	20241004	135300	105326470	4010	4010	4010	4010	0
442	20241004	135200	105326470	4010	4010	4010	4010	0
443	20241004	135100	105326470	4010	4010	4010	4010	0
444	20241004	135000	105326470	4010	4010	4010	4010	0
445	20241004	134900	105326470	4010	4010	4010	4010	200
446	20241004	134800	104524470	4010	4010	4010	4010	2000
447	20241004	134700	96504470	4010	4010	4010	4010	0
448	20241004	134600	96504470	4010	4010	4010	4010	0
449	20241004	134500	96504470	4010	4015	4015	4010	4010
450	20241004	134400	80422070	4015	4015	4015	4015	0
451	20241004	134300	80422070	4015	4015	4015	4015	0
452	20241004	134200	80422070	4015	4015	4015	4015	0
453	20241004	134100	80422070	4015	4015	4015	4015	0
454	20241004	134000	80422070	4015	4015	4015	4015	0
455	20241004	133900	80422070	4015	4015	4015	4015	0
456	20241004	133800	80422070	4015	4015	4015	4015	0
457	20241004	133700	80422070	4015	4015	4015	4015	2
458	20241004	133600	80414040	4015	4015	4015	4015	0
459	20241004	133500	80414040	4015	4015	4015	4015	0
460	20241004	133400	80414040	4015	4015	4015	4015	7
461	20241004	133300	80385935	4040	4040	4040	4040	0
462	20241004	133200	80385935	4040	4040	4040	4040	1
463	20241004	133100	80381895	4020	4020	4020	4020	0
464	20241004	133000	80381895	4020	4020	4020	4020	0
465	20241004	132900	80381895	4020	4020	4020	4020	0
466	20241004	132800	80381895	4020	4020	4020	4020	0
467	20241004	132700	80381895	4020	4020	4020	4020	0
468	20241004	132600	80381895	4020	4020	4020	4020	188
469	20241004	132500	79626135	4045	4045	4045	4045	0
470	20241004	132400	79626135	4045	4045	4045	4045	0
471	20241004	132300	79626135	4045	4045	4045	4045	0
472	20241004	132200	79626135	4045	4045	4045	4045	0
473	20241004	132100	79626135	4045	4045	4045	4045	0
474	20241004	132000	79626135	4045	4045	4045	4045	0
475	20241004	131900	79626135	4045	4045	4045	4045	0
476	20241004	131800	79626135	4045	4045	4045	4045	0
477	20241004	131700	79626135	4045	4045	4045	4045	0
478	20241004	131600	79626135	4045	4045	4045	4045	0
479	20241004	131500	79626135	4045	4045	4045	4045	0
480	20241004	131400	79626135	4045	4045	4045	4045	0
481	20241004	131300	79626135	4045	4045	4045	4045	0
482	20241004	131200	79626135	4045	4045	4045	4045	0
483	20241004	131100	79626135	4045	4045	4045	4045	0
484	20241004	131000	79626135	4045	4045	4045	4045	0
485	20241004	130900	79626135	4045	4045	4045	4045	0
486	20241004	130800	79626135	4045	4045	4045	4045	0
487	20241004	130700	79626135	4045	4045	4045	4045	0
488	20241004	130600	79626135	4045	4045	4045	4045	0
489	20241004	130500	79626135	4045	4045	4045	4045	0
490	20241004	130400	79626135	4045	4045	4045	4045	0
491	20241004	130300	79626135	4045	4045	4045	4045	0
492	20241004	130200	79626135	4045	4045	4045	4045	0
493	20241004	130100	79626135	4045	4045	4045	4045	0
494	20241004	130000	79626135	4045	4045	4045	4020	1169
495	20241004	125900	74911155	4045	4045	4045	4045	0
496	20241004	125800	74911155	4045	4045	4045	4045	0
497	20241004	125700	74911155	4045	4045	4045	4045	0
498	20241004	125600	74911155	4045	4025	4045	4020	701
499	20241004	125500	72092850	4045	4045	4045	4045	0
500	20241004	125400	72092850	4045	4045	4045	4045	0
501	20241004	125300	72092850	4045	4045	4045	4045	0
502	20241004	125200	72092850	4045	4045	4045	4045	0
503	20241004	125100	72092850	4045	4045	4045	4045	1
504	20241004	125000	72088805	4020	4020	4020	4020	0
505	20241004	124900	72088805	4020	4020	4020	4020	0
506	20241004	124800	72088805	4020	4020	4020	4020	0
507	20241004	124700	72088805	4020	4020	4020	4020	0
508	20241004	124600	72088805	4020	4020	4020	4020	0
509	20241004	124500	72088805	4020	4020	4020	4020	0
510	20241004	124400	72088805	4020	4020	4020	4020	0
511	20241004	124300	72088805	4020	4020	4020	4020	0
512	20241004	124200	72088805	4020	4020	4020	4020	0
513	20241004	124100	72088805	4020	4020	4020	4020	0
514	20241004	124000	72088805	4020	4020	4020	4020	0
515	20241004	123900	72088805	4020	4020	4020	4020	0
516	20241004	123800	72088805	4020	4020	4020	4020	0
517	20241004	123700	72088805	4020	4020	4020	4020	0
518	20241004	123600	72088805	4020	4020	4020	4020	0
519	20241004	123500	72088805	4020	4020	4020	4020	0
520	20241004	123400	72088805	4020	4020	4020	4020	0
521	20241004	123300	72088805	4020	4020	4020	4020	0
522	20241004	123200	72088805	4020	4020	4020	4020	0
523	20241004	123100	72088805	4020	4020	4020	4020	0
524	20241004	123000	72088805	4020	4020	4020	4020	0
525	20241004	122900	72088805	4020	4020	4020	4020	0
526	20241004	122800	72088805	4020	4020	4020	4020	0
527	20241004	122700	72088805	4020	4020	4020	4020	0
528	20241004	122600	72088805	4020	4020	4020	4020	0
529	20241004	122500	72088805	4020	4020	4020	4020	0
530	20241004	122400	72088805	4020	4020	4020	4020	0
531	20241004	122300	72088805	4020	4020	4020	4020	0
532	20241004	122200	72088805	4020	4020	4020	4020	0
533	20241004	122100	72088805	4020	4020	4020	4020	0
534	20241004	122000	72088805	4020	4020	4020	4020	0
535	20241004	121900	72088805	4020	4020	4020	4020	0
536	20241004	121800	72088805	4020	4020	4020	4020	0
537	20241004	121700	72088805	4020	4020	4020	4020	0
538	20241004	121600	72088805	4020	4020	4020	4020	0
539	20241004	121500	72088805	4020	4020	4020	4020	3
540	20241004	121400	72076745	4020	4020	4020	4020	0
541	20241004	121300	72076745	4020	4020	4020	4020	0
542	20241004	121200	72076745	4020	4020	4020	4020	0
543	20241004	121100	72076745	4020	4020	4020	4020	2
544	20241004	121000	72068705	4020	4020	4020	4020	360
545	20241004	120900	70621505	4020	4020	4020	4020	0
546	20241004	120800	70621505	4020	4020	4020	4020	0
547	20241004	120700	70621505	4020	4020	4020	4020	0
548	20241004	120600	70621505	4020	4020	4020	4020	0
549	20241004	120500	70621505	4020	4020	4020	4020	50
550	20241004	120400	70420505	4045	4045	4045	4045	0
551	20241004	120300	70420505	4045	4045	4045	4045	0
552	20241004	120200	70420505	4045	4045	4045	4045	0
553	20241004	120100	70420505	4045	4045	4045	4045	0
554	20241004	120000	70420505	4045	4030	4045	4010	4283
555	20241004	115900	53223825	4055	4055	4055	4055	0
556	20241004	115800	53223825	4055	4055	4055	4055	0
557	20241004	115700	53223825	4055	4055	4055	4055	0
558	20241004	115600	53223825	4055	4055	4055	4055	0
559	20241004	115500	53223825	4055	4055	4055	4055	0
560	20241004	115400	53223825	4055	4055	4055	4055	0
561	20241004	115300	53223825	4055	4055	4055	4055	0
562	20241004	115200	53223825	4055	4055	4055	4055	0
563	20241004	115100	53223825	4055	4055	4055	4055	0
564	20241004	115000	53223825	4055	4055	4055	4055	0
565	20241004	114900	53223825	4055	4055	4055	4055	0
566	20241004	114800	53223825	4055	4055	4055	4055	30
567	20241004	114700	53102175	4055	4055	4055	4055	0
568	20241004	114600	53102175	4055	4055	4055	4055	0
569	20241004	114500	53102175	4055	4055	4055	4055	0
570	20241004	114400	53102175	4055	4055	4055	4055	0
571	20241004	114300	53102175	4055	4055	4055	4055	1
572	20241004	114200	53098120	4030	4030	4030	4030	0
573	20241004	114100	53098120	4030	4030	4030	4030	0
574	20241004	114000	53098120	4030	4030	4030	4030	3
575	20241004	113900	53086030	4035	4035	4035	4035	57
576	20241004	113800	52856035	4030	4030	4030	4030	0
577	20241004	113700	52856035	4030	4030	4030	4030	0
578	20241004	113600	52856035	4030	4030	4030	4030	0
579	20241004	113500	52856035	4030	4030	4030	4030	0
580	20241004	113400	52856035	4030	4050	4050	4025	567
581	20241004	113300	50571550	4055	4055	4055	4055	0
582	20241004	113200	50571550	4055	4055	4055	4055	0
583	20241004	113100	50571550	4055	4055	4055	4055	0
584	20241004	113000	50571550	4055	4055	4055	4055	10
585	20241004	112900	50531000	4060	4060	4060	4060	0
586	20241004	112800	50531000	4060	4060	4060	4060	0
587	20241004	112700	50531000	4060	4060	4060	4060	0
588	20241004	112600	50531000	4060	4060	4060	4060	30
589	20241004	112500	50409200	4060	4060	4060	4060	0
590	20241004	112400	50409200	4060	4060	4060	4060	30
591	20241004	112300	50287400	4085	4085	4085	4085	0
592	20241004	112200	50287400	4085	4085	4085	4085	0
593	20241004	112100	50287400	4085	4045	4085	4045	240
594	20241004	112000	49313690	4070	4070	4070	4070	0
595	20241004	111900	49313690	4070	4070	4070	4070	0
596	20241004	111800	49313690	4070	4070	4070	4070	0
597	20241004	111700	49313690	4070	4070	4070	4070	1
598	20241004	111600	49309620	4030	4030	4030	4030	0
599	20241004	111500	49309620	4030	4045	4070	4030	334
600	20241004	111400	47953680	4055	4055	4055	4055	30
601	20241004	111300	47832030	4055	4055	4055	4055	0
602	20241004	111200	47832030	4055	4055	4055	4055	0
603	20241004	111100	47832030	4055	4055	4055	4055	0
604	20241004	111000	47832030	4055	4055	4055	4055	0
605	20241004	110900	47832030	4055	4055	4055	4055	0
606	20241004	110800	47832030	4055	4055	4055	4055	1
607	20241004	110700	47827975	4030	4030	4030	4030	0
608	20241004	110600	47827975	4030	4030	4030	4030	0
609	20241004	110500	47827975	4030	4050	4050	4030	58
610	20241004	110400	47594075	4055	4055	4055	4055	0
611	20241004	110300	47594075	4055	4055	4055	4055	0
612	20241004	110200	47594075	4055	4055	4055	4055	0
613	20241004	110100	47594075	4055	4055	4055	4055	0
614	20241004	110000	47594075	4055	4055	4055	4055	0
615	20241004	105900	47594075	4055	4055	4055	4055	0
616	20241004	105800	47594075	4055	4055	4055	4055	0
617	20241004	105700	47594075	4055	4055	4055	4055	0
618	20241004	105600	47594075	4055	4055	4055	4055	0
619	20241004	105500	47594075	4055	4055	4055	4055	0
620	20241004	105400	47594075	4055	4055	4055	4055	11
621	20241004	105300	47549470	4055	4055	4055	4055	0
622	20241004	105200	47549470	4055	4055	4055	4055	0
623	20241004	105100	47549470	4055	4055	4055	4055	0
624	20241004	105000	47549470	4055	4055	4055	4055	0
625	20241004	104900	47549470	4055	4055	4055	4055	0
626	20241004	104800	47549470	4055	4055	4055	4055	0
627	20241004	104700	47549470	4055	4055	4055	4055	0
628	20241004	104600	47549470	4055	4055	4055	4055	0
629	20241004	104500	47549470	4055	4055	4055	4055	1
630	20241004	104400	47545415	4060	4060	4060	4060	0
631	20241004	104300	47545415	4060	4060	4060	4060	0
632	20241004	104200	47545415	4060	4060	4060	4060	0
633	20241004	104100	47545415	4060	4060	4060	4060	0
634	20241004	104000	47545415	4060	4060	4060	4060	0
635	20241004	103900	47545415	4060	4060	4060	4060	0
636	20241004	103800	47545415	4060	4060	4060	4060	0
637	20241004	103700	47545415	4060	4060	4060	4060	0
638	20241004	103600	47545415	4060	4060	4060	4060	0
639	20241004	103500	47545415	4060	4060	4060	4060	0
640	20241004	103400	47545415	4060	4060	4060	4060	0
641	20241004	103300	47545415	4060	4060	4060	4060	0
642	20241004	103200	47545415	4060	4060	4060	4060	0
643	20241004	103100	47545415	4060	4060	4060	4060	0
644	20241004	103000	47545415	4060	4060	4060	4060	0
645	20241004	102900	47545415	4060	4060	4060	4060	0
646	20241004	102800	47545415	4060	4060	4060	4060	0
647	20241004	102700	47545415	4060	4060	4060	4060	0
648	20241004	102600	47545415	4060	4060	4060	4060	0
649	20241004	102500	47545415	4060	4060	4060	4060	0
650	20241004	102400	47545415	4060	4060	4060	4060	0
651	20241004	102300	47545415	4060	4060	4060	4060	0
652	20241004	102200	47545415	4060	4060	4060	4060	0
653	20241004	102100	47545415	4060	4060	4060	4060	0
654	20241004	102000	47545415	4060	4060	4060	4060	0
655	20241004	101900	47545415	4060	4055	4060	4055	2
656	20241004	101800	47537300	4065	4065	4065	4065	0
657	20241004	101700	47537300	4065	4065	4065	4065	0
658	20241004	101600	47537300	4065	4065	4065	4065	0
659	20241004	101500	47537300	4065	4065	4065	4065	0
660	20241004	101400	47537300	4065	4065	4065	4065	0
661	20241004	101300	47537300	4065	4065	4065	4065	3
662	20241004	101200	47525105	4050	4050	4050	4050	0
663	20241004	101100	47525105	4050	4070	4070	4050	3
664	20241004	101000	47512915	4080	4080	4080	4080	0
665	20241004	100900	47512915	4080	4080	4080	4080	0
666	20241004	100800	47512915	4080	4080	4080	4080	1
667	20241004	100700	47508835	4080	4080	4080	4080	1
668	20241004	100600	47504755	4080	4080	4080	4080	1
669	20241004	100500	47500675	4080	4075	4080	4075	2
670	20241004	100400	47492520	4050	4050	4050	4050	1
671	20241004	100300	47488470	4060	4060	4060	4060	0
672	20241004	100200	47488470	4060	4060	4060	4060	0
673	20241004	100100	47488470	4060	4060	4060	4060	0
674	20241004	100000	47488470	4060	4070	4070	4035	118
675	20241004	095900	47011800	4090	4090	4090	4090	0
676	20241004	095800	47011800	4090	4090	4090	4090	0
677	20241004	095700	47011800	4090	4090	4090	4090	0
678	20241004	095600	47011800	4090	4085	4090	4085	377
679	20241004	095500	45471740	4090	4070	4090	4070	351
680	20241004	095400	44038380	4065	4045	4065	4045	944
681	20241004	095300	40211900	4040	4025	4040	4015	2756
682	20241004	095200	29133245	4025	4025	4025	4025	0
683	20241004	095100	29133245	4025	4025	4025	4025	190
684	20241004	095000	28368495	4030	4030	4030	4030	50
685	20241004	094900	28166995	4030	4030	4030	4030	0
686	20241004	094800	28166995	4030	4030	4030	4030	0
687	20241004	094700	28166995	4030	4030	4030	4030	140
688	20241004	094600	27602795	4030	4030	4030	4030	340
689	20241004	094500	26232595	4045	4045	4045	4045	0
690	20241004	094400	26232595	4045	4045	4045	4045	20
691	20241004	094300	26151695	4045	4045	4045	4045	0
692	20241004	094200	26151695	4045	4045	4045	4040	3
693	20241004	094100	26139565	4020	4035	4035	4020	1045
694	20241004	094000	21936650	4040	4040	4040	4040	0
695	20241004	093900	21936650	4040	4045	4045	4040	29
696	20241004	093800	21819485	4045	4045	4045	4045	0
697	20241004	093700	21819485	4045	4045	4045	4045	0
698	20241004	093600	21819485	4045	4045	4045	4045	0
699	20241004	093500	21819485	4045	4045	4045	4045	0
700	20241004	093400	21819485	4045	4045	4045	4045	0
701	20241004	093300	21819485	4045	4045	4045	4045	0
702	20241004	093200	21819485	4045	4045	4045	4045	1507
703	20241004	093100	15723670	4055	4055	4055	4055	0
704	20241004	093000	15723670	4055	4055	4055	4055	0
705	20241004	092900	15723670	4055	4055	4055	4055	1
706	20241004	092800	15719615	4050	4050	4050	4050	300
707	20241004	092700	14504615	4055	4045	4055	4045	1001
708	20241004	092600	10455560	4050	4050	4050	4050	114
709	20241004	092500	9993860	4045	4045	4045	4045	0
710	20241004	092400	9993860	4045	4045	4045	4045	0
711	20241004	092300	9993860	4045	4045	4045	4045	0
712	20241004	092200	9993860	4045	4045	4045	4045	1
713	20241004	092100	9989815	4035	4035	4035	4035	1
714	20241004	092000	9985780	4045	4045	4045	4045	1
715	20241004	091900	9981735	4035	4035	4035	4035	51
716	20241004	091800	9775950	4055	4055	4055	4055	0
717	20241004	091700	9775950	4055	4055	4055	4055	0
718	20241004	091600	9775950	4055	4055	4055	4055	0
719	20241004	091500	9775950	4055	4055	4055	4055	1
720	20241004	091400	9771895	4030	4030	4030	4030	0
721	20241004	091300	9771895	4030	4040	4040	4030	1041
722	20241004	091200	5576650	4040	4045	4045	4040	181
723	20241004	091100	4845400	4055	4055	4055	4055	1
724	20241004	091000	4841345	4035	4035	4035	4030	1178
725	20241004	090900	93165	4050	4050	4050	4050	0
726	20241004	090800	93165	4050	4050	4050	4050	1
727	20241004	090700	89115	4050	4050	4050	4050	0
728	20241004	090600	89115	4050	4050	4050	4050	19
729	20241004	090500	12165	4050	4050	4050	4050	0
730	20241004	090400	12165	4050	4050	4050	4050	0
731	20241004	090300	12165	4050	4065	4065	4050	3
732	20241004	090200	0	4045	4045	4045	4045	0
733	20241004	090100	0	4045	4045	4045	4045	0
734	20241004	090000	0	4045	4045	4045	4045	0