KissMeData/185490/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204900	100644820	2905	2905	2905	2905	2960
3	20241008	204800	100644820	2905	2905	2905	2905	0
4	20241008	204700	100644820	2905	2905	2905	2905	0
5	20241008	204600	100644820	2905	2905	2905	2905	0
6	20241008	204500	100644820	2905	2905	2905	2905	0
7	20241008	204400	100644820	2905	2905	2905	2905	0
8	20241008	204300	100644820	2905	2905	2905	2905	0
9	20241008	204200	100644820	2905	2905	2905	2905	0
10	20241008	204100	100644820	2905	2905	2905	2905	0
11	20241008	204000	100644820	2905	2905	2905	2905	0
12	20241008	203900	100644820	2905	2905	2905	2905	0
13	20241008	203800	100644820	2905	2905	2905	2905	0
14	20241008	203700	100644820	2905	2905	2905	2905	0
15	20241008	203600	100644820	2905	2905	2905	2905	0
16	20241008	203500	100644820	2905	2905	2905	2905	0
17	20241008	203400	100644820	2905	2905	2905	2905	0
18	20241008	203300	100644820	2905	2905	2905	2905	0
19	20241008	203200	100644820	2905	2905	2905	2905	0
20	20241008	203100	100644820	2905	2905	2905	2905	0
21	20241008	203000	100644820	2905	2905	2905	2905	0
22	20241008	202900	100644820	2905	2905	2905	2905	0
23	20241008	202800	100644820	2905	2905	2905	2905	0
24	20241008	202700	100644820	2905	2905	2905	2905	0
25	20241008	202600	100644820	2905	2905	2905	2905	0
26	20241008	202500	100644820	2905	2905	2905	2905	0
27	20241008	202400	100644820	2905	2905	2905	2905	0
28	20241008	202300	100644820	2905	2905	2905	2905	0
29	20241008	202200	100644820	2905	2905	2905	2905	0
30	20241008	202100	100644820	2905	2905	2905	2905	0
31	20241008	202000	100644820	2905	2905	2905	2905	0
32	20241008	201900	100644820	2905	2905	2905	2905	2960
33	20241008	201800	100644820	2905	2905	2905	2905	0
34	20241008	201700	100644820	2905	2905	2905	2905	0
35	20241008	201600	100644820	2905	2905	2905	2905	0
36	20241008	201500	100644820	2905	2905	2905	2905	0
37	20241008	201400	100644820	2905	2905	2905	2905	0
38	20241008	201300	100644820	2905	2905	2905	2905	0
39	20241008	201200	100644820	2905	2905	2905	2905	0
40	20241008	201100	100644820	2905	2905	2905	2905	0
41	20241008	201000	100644820	2905	2905	2905	2905	0
42	20241008	200900	100644820	2905	2905	2905	2905	0
43	20241008	200800	100644820	2905	2905	2905	2905	0
44	20241008	200700	100644820	2905	2905	2905	2905	0
45	20241008	200600	100644820	2905	2905	2905	2905	0
46	20241008	200500	100644820	2905	2905	2905	2905	0
47	20241008	200400	100644820	2905	2905	2905	2905	0
48	20241008	200300	100644820	2905	2905	2905	2905	0
49	20241008	200200	100644820	2905	2905	2905	2905	0
50	20241008	200100	100644820	2905	2905	2905	2905	0
51	20241008	200000	100644820	2905	2905	2905	2905	0
52	20241008	195900	100644820	2905	2905	2905	2905	0
53	20241008	195800	100644820	2905	2905	2905	2905	0
54	20241008	195700	100644820	2905	2905	2905	2905	0
55	20241008	195600	100644820	2905	2905	2905	2905	0
56	20241008	195500	100644820	2905	2905	2905	2905	0
57	20241008	195400	100644820	2905	2905	2905	2905	0
58	20241008	195300	100644820	2905	2905	2905	2905	0
59	20241008	195200	100644820	2905	2905	2905	2905	0
60	20241008	195100	100644820	2905	2905	2905	2905	0
61	20241008	195000	100644820	2905	2905	2905	2905	0
62	20241008	194900	100644820	2905	2905	2905	2905	2960
63	20241008	194800	100644820	2905	2905	2905	2905	0
64	20241008	194700	100644820	2905	2905	2905	2905	0
65	20241008	194600	100644820	2905	2905	2905	2905	0
66	20241008	194500	100644820	2905	2905	2905	2905	0
67	20241008	194400	100644820	2905	2905	2905	2905	0
68	20241008	194300	100644820	2905	2905	2905	2905	0
69	20241008	194200	100644820	2905	2905	2905	2905	0
70	20241008	194100	100644820	2905	2905	2905	2905	0
71	20241008	194000	100644820	2905	2905	2905	2905	0
72	20241008	193900	100644820	2905	2905	2905	2905	0
73	20241008	193800	100644820	2905	2905	2905	2905	0
74	20241008	193700	100644820	2905	2905	2905	2905	0
75	20241008	193600	100644820	2905	2905	2905	2905	0
76	20241008	193500	100644820	2905	2905	2905	2905	0
77	20241008	193400	100644820	2905	2905	2905	2905	0
78	20241008	193300	100644820	2905	2905	2905	2905	0
79	20241008	193200	100644820	2905	2905	2905	2905	0
80	20241008	193100	100644820	2905	2905	2905	2905	0
81	20241008	193000	100644820	2905	2905	2905	2905	0
82	20241008	192900	100644820	2905	2905	2905	2905	0
83	20241008	192800	100644820	2905	2905	2905	2905	0
84	20241008	192700	100644820	2905	2905	2905	2905	0
85	20241008	192600	100644820	2905	2905	2905	2905	0
86	20241008	192500	100644820	2905	2905	2905	2905	0
87	20241008	192400	100644820	2905	2905	2905	2905	0
88	20241008	192300	100644820	2905	2905	2905	2905	0
89	20241008	192200	100644820	2905	2905	2905	2905	0
90	20241008	192100	100644820	2905	2905	2905	2905	0
91	20241008	192000	100644820	2905	2905	2905	2905	0
92	20241008	191900	100644820	2905	2905	2905	2905	2960
93	20241008	191800	100644820	2905	2905	2905	2905	0
94	20241008	191700	100644820	2905	2905	2905	2905	0
95	20241008	191600	100644820	2905	2905	2905	2905	0
96	20241008	191500	100644820	2905	2905	2905	2905	0
97	20241008	191400	100644820	2905	2905	2905	2905	0
98	20241008	191300	100644820	2905	2905	2905	2905	0
99	20241008	191200	100644820	2905	2905	2905	2905	0
100	20241008	191100	100644820	2905	2905	2905	2905	0
101	20241008	191000	100644820	2905	2905	2905	2905	0
102	20241008	190900	100644820	2905	2905	2905	2905	0
103	20241008	190800	100644820	2905	2905	2905	2905	0
104	20241008	190700	100644820	2905	2905	2905	2905	0
105	20241008	190600	100644820	2905	2905	2905	2905	0
106	20241008	190500	100644820	2905	2905	2905	2905	0
107	20241008	190400	100644820	2905	2905	2905	2905	0
108	20241008	190300	100644820	2905	2905	2905	2905	0
109	20241008	190200	100644820	2905	2905	2905	2905	0
110	20241008	190100	100644820	2905	2905	2905	2905	0
111	20241008	190000	100644820	2905	2905	2905	2905	0
112	20241008	185900	100644820	2905	2905	2905	2905	0
113	20241008	185800	100644820	2905	2905	2905	2905	0
114	20241008	185700	100644820	2905	2905	2905	2905	0
115	20241008	185600	100644820	2905	2905	2905	2905	0
116	20241008	185500	100644820	2905	2905	2905	2905	0
117	20241008	185400	100644820	2905	2905	2905	2905	0
118	20241008	185300	100644820	2905	2905	2905	2905	0
119	20241008	185200	100644820	2905	2905	2905	2905	0
120	20241008	185100	100644820	2905	2905	2905	2905	0
121	20241008	185000	100644820	2905	2905	2905	2905	0
122	20241008	184900	100644820	2905	2905	2905	2905	2960
123	20241008	184800	100644820	2905	2905	2905	2905	0
124	20241008	184700	100644820	2905	2905	2905	2905	0
125	20241008	184600	100644820	2905	2905	2905	2905	0
126	20241008	184500	100644820	2905	2905	2905	2905	0
127	20241008	184400	100644820	2905	2905	2905	2905	0
128	20241008	184300	100644820	2905	2905	2905	2905	0
129	20241008	184200	100644820	2905	2905	2905	2905	0
130	20241008	184100	100644820	2905	2905	2905	2905	0
131	20241008	184000	100644820	2905	2905	2905	2905	0
132	20241008	183900	100644820	2905	2905	2905	2905	0
133	20241008	183800	100644820	2905	2905	2905	2905	0
134	20241008	183700	100644820	2905	2905	2905	2905	0
135	20241008	183600	100644820	2905	2905	2905	2905	0
136	20241008	183500	100644820	2905	2905	2905	2905	0
137	20241008	183400	100644820	2905	2905	2905	2905	0
138	20241008	183300	100644820	2905	2905	2905	2905	0
139	20241008	183200	100644820	2905	2905	2905	2905	0
140	20241008	183100	100644820	2905	2905	2905	2905	0
141	20241008	183000	100644820	2905	2905	2905	2905	0
142	20241008	182900	100644820	2905	2905	2905	2905	0
143	20241008	182800	100644820	2905	2905	2905	2905	0
144	20241008	182700	100644820	2905	2905	2905	2905	0
145	20241008	182600	100644820	2905	2905	2905	2905	0
146	20241008	182500	100644820	2905	2905	2905	2905	0
147	20241008	182400	100644820	2905	2905	2905	2905	0
148	20241008	182300	100644820	2905	2905	2905	2905	0
149	20241008	182200	100644820	2905	2905	2905	2905	0
150	20241008	182100	100644820	2905	2905	2905	2905	0
151	20241008	182000	100644820	2905	2905	2905	2905	0
152	20241008	181900	100644820	2905	2905	2905	2905	2960
153	20241008	181800	100644820	2905	2905	2905	2905	0
154	20241008	181700	100644820	2905	2905	2905	2905	0
155	20241008	181600	100644820	2905	2905	2905	2905	0
156	20241008	181500	100644820	2905	2905	2905	2905	0
157	20241008	181400	100644820	2905	2905	2905	2905	0
158	20241008	181300	100644820	2905	2905	2905	2905	0
159	20241008	181200	100644820	2905	2905	2905	2905	0
160	20241008	181100	100644820	2905	2905	2905	2905	0
161	20241008	181000	100644820	2905	2905	2905	2905	0
162	20241008	180900	100644820	2905	2905	2905	2905	0
163	20241008	180800	100644820	2905	2905	2905	2905	0
164	20241008	180700	100644820	2905	2905	2905	2905	0
165	20241008	180600	100644820	2905	2905	2905	2905	0
166	20241008	180500	100644820	2905	2905	2905	2905	0
167	20241008	180400	100644820	2905	2905	2905	2905	0
168	20241008	180300	100644820	2905	2905	2905	2905	0
169	20241008	180200	100644820	2905	2905	2905	2905	0
170	20241008	180100	100644820	2905	2905	2905	2905	0
171	20241008	180000	100644820	2905	2905	2905	2905	0
172	20241008	175900	100644820	2905	2905	2905	2905	0
173	20241008	175800	100644820	2905	2905	2905	2905	0
174	20241008	175700	100644820	2905	2905	2905	2905	0
175	20241008	175600	100644820	2905	2905	2905	2905	0
176	20241008	175500	100644820	2905	2905	2905	2905	0
177	20241008	175400	100644820	2905	2905	2905	2905	0
178	20241008	175300	100644820	2905	2905	2905	2905	0
179	20241008	175200	100644820	2905	2905	2905	2905	0
180	20241008	175100	100644820	2905	2905	2905	2905	0
181	20241008	175000	100644820	2905	2905	2905	2905	0
182	20241008	174900	100644820	2905	2905	2905	2905	2960
183	20241008	174800	100644820	2905	2905	2905	2905	0
184	20241008	174700	100644820	2905	2905	2905	2905	0
185	20241008	174600	100644820	2905	2905	2905	2905	0
186	20241008	174500	100644820	2905	2905	2905	2905	0
187	20241008	174400	100644820	2905	2905	2905	2905	0
188	20241008	174300	100644820	2905	2905	2905	2905	0
189	20241008	174200	100644820	2905	2905	2905	2905	0
190	20241008	174100	100644820	2905	2905	2905	2905	0
191	20241008	174000	100644820	2905	2905	2905	2905	0
192	20241008	173900	100644820	2905	2905	2905	2905	0
193	20241008	173800	100644820	2905	2905	2905	2905	0
194	20241008	173700	100644820	2905	2905	2905	2905	0
195	20241008	173600	100644820	2905	2905	2905	2905	0
196	20241008	173500	100644820	2905	2905	2905	2905	0
197	20241008	173400	100644820	2905	2905	2905	2905	0
198	20241008	173300	100644820	2905	2905	2905	2905	0
199	20241008	173200	100644820	2905	2905	2905	2905	0
200	20241008	173100	100644820	2905	2905	2905	2905	0
201	20241008	173000	100644820	2905	2905	2905	2905	0
202	20241008	172900	100644820	2905	2905	2905	2905	0
203	20241008	172800	100644820	2905	2905	2905	2905	0
204	20241008	172700	100644820	2905	2905	2905	2905	0
205	20241008	172600	100644820	2905	2905	2905	2905	0
206	20241008	172500	100644820	2905	2905	2905	2905	0
207	20241008	172400	100644820	2905	2905	2905	2905	0
208	20241008	172300	100644820	2905	2905	2905	2905	0
209	20241008	172200	100644820	2905	2905	2905	2905	0
210	20241008	172100	100644820	2905	2905	2905	2905	0
211	20241008	172000	100644820	2905	2905	2905	2905	0
212	20241008	171900	100644820	2905	2905	2905	2905	2960
213	20241008	171800	100644820	2905	2905	2905	2905	0
214	20241008	171700	100644820	2905	2905	2905	2905	0
215	20241008	171600	100644820	2905	2905	2905	2905	0
216	20241008	171500	100644820	2905	2905	2905	2905	0
217	20241008	171400	100644820	2905	2905	2905	2905	0
218	20241008	171300	100644820	2905	2905	2905	2905	0
219	20241008	171200	100644820	2905	2905	2905	2905	0
220	20241008	171100	100644820	2905	2905	2905	2905	0
221	20241008	171000	100644820	2905	2905	2905	2905	0
222	20241008	170900	100644820	2905	2905	2905	2905	0
223	20241008	170800	100644820	2905	2905	2905	2905	0
224	20241008	170700	100644820	2905	2905	2905	2905	0
225	20241008	170600	100644820	2905	2905	2905	2905	0
226	20241008	170500	100644820	2905	2905	2905	2905	0
227	20241008	170400	100644820	2905	2905	2905	2905	0
228	20241008	170300	100644820	2905	2905	2905	2905	0
229	20241008	170200	100644820	2905	2905	2905	2905	0
230	20241008	170100	100644820	2905	2905	2905	2905	0
231	20241008	170000	100644820	2905	2905	2905	2905	0
232	20241008	165900	100644820	2905	2905	2905	2905	0
233	20241008	165800	100644820	2905	2905	2905	2905	0
234	20241008	165700	100644820	2905	2905	2905	2905	0
235	20241008	165600	100644820	2905	2905	2905	2905	0
236	20241008	165500	100644820	2905	2905	2905	2905	0
237	20241008	165400	100644820	2905	2905	2905	2905	0
238	20241008	165300	100644820	2905	2905	2905	2905	0
239	20241008	165200	100644820	2905	2905	2905	2905	0
240	20241008	165100	100644820	2905	2905	2905	2905	0
241	20241008	165000	100644820	2905	2905	2905	2905	0
242	20241008	164900	100644820	2905	2905	2905	2905	2960
243	20241008	164800	100644820	2905	2905	2905	2905	0
244	20241008	164700	100644820	2905	2905	2905	2905	0
245	20241008	164600	100644820	2905	2905	2905	2905	0
246	20241008	164500	100644820	2905	2905	2905	2905	0
247	20241008	164400	100644820	2905	2905	2905	2905	0
248	20241008	164300	100644820	2905	2905	2905	2905	0
249	20241008	164200	100644820	2905	2905	2905	2905	0
250	20241008	164100	100644820	2905	2905	2905	2905	0
251	20241008	164000	100644820	2905	2905	2905	2905	0
252	20241008	163900	100644820	2905	2905	2905	2905	0
253	20241008	163800	100644820	2905	2905	2905	2905	0
254	20241008	163700	100644820	2905	2905	2905	2905	0
255	20241008	163600	100644820	2905	2905	2905	2905	0
256	20241008	163500	100644820	2905	2905	2905	2905	0
257	20241008	163400	100644820	2905	2905	2905	2905	0
258	20241008	163300	100644820	2905	2905	2905	2905	0
259	20241008	163200	100644820	2905	2905	2905	2905	0
260	20241008	163100	100644820	2905	2905	2905	2905	0
261	20241008	163000	100644820	2905	2905	2905	2905	0
262	20241008	162900	100644820	2905	2905	2905	2905	0
263	20241008	162800	100644820	2905	2905	2905	2905	0
264	20241008	162700	100644820	2905	2905	2905	2905	0
265	20241008	162600	100644820	2905	2905	2905	2905	0
266	20241008	162500	100644820	2905	2905	2905	2905	0
267	20241008	162400	100644820	2905	2905	2905	2905	0
268	20241008	162300	100644820	2905	2905	2905	2905	0
269	20241008	162200	100644820	2905	2905	2905	2905	0
270	20241008	162100	100644820	2905	2905	2905	2905	0
271	20241008	162000	100644820	2905	2905	2905	2905	0
272	20241008	161900	100644820	2905	2905	2905	2905	2960
273	20241008	161800	100644820	2905	2905	2905	2905	0
274	20241008	161700	100644820	2905	2905	2905	2905	0
275	20241008	161600	100644820	2905	2905	2905	2905	0
276	20241008	161500	100644820	2905	2905	2905	2905	0
277	20241008	161400	100644820	2905	2905	2905	2905	0
278	20241008	161300	100644820	2905	2905	2905	2905	0
279	20241008	161200	100644820	2905	2905	2905	2905	0
280	20241008	161100	100644820	2905	2905	2905	2905	0
281	20241008	161000	100644820	2905	2905	2905	2905	0
282	20241008	160900	100644820	2905	2905	2905	2905	0
283	20241008	160800	100644820	2905	2905	2905	2905	0
284	20241008	160700	100644820	2905	2905	2905	2905	0
285	20241008	160600	100644820	2905	2905	2905	2905	0
286	20241008	160500	100644820	2905	2905	2905	2905	0
287	20241008	160400	100644820	2905	2905	2905	2905	0
288	20241008	160300	100644820	2905	2905	2905	2905	0
289	20241008	160200	100644820	2905	2905	2905	2905	0
290	20241008	160100	100644820	2905	2905	2905	2905	0
291	20241008	160000	100644820	2905	2905	2905	2905	0
292	20241008	155900	100644820	2905	2905	2905	2905	0
293	20241008	155800	100644820	2905	2905	2905	2905	0
294	20241008	155700	100644820	2905	2905	2905	2905	0
295	20241008	155600	100644820	2905	2905	2905	2905	0
296	20241008	155500	100644820	2905	2905	2905	2905	0
297	20241008	155400	100644820	2905	2905	2905	2905	0
298	20241008	155300	100644820	2905	2905	2905	2905	0
299	20241008	155200	100644820	2905	2905	2905	2905	0
300	20241008	155100	100644820	2905	2905	2905	2905	0
301	20241008	155000	100644820	2905	2905	2905	2905	0
302	20241008	154900	100644820	2905	2905	2905	2905	2960
303	20241008	154800	100644820	2905	2905	2905	2905	0
304	20241008	154700	100644820	2905	2905	2905	2905	0
305	20241008	154600	100644820	2905	2905	2905	2905	0
306	20241008	154500	100644820	2905	2905	2905	2905	0
307	20241008	154400	100644820	2905	2905	2905	2905	0
308	20241008	154300	100644820	2905	2905	2905	2905	0
309	20241008	154200	100644820	2905	2905	2905	2905	0
310	20241008	154100	100644820	2905	2905	2905	2905	0
311	20241008	154000	100644820	2905	2905	2905	2905	0
312	20241008	153900	100644820	2905	2905	2905	2905	0
313	20241008	153800	100644820	2905	2905	2905	2905	0
314	20241008	153700	100644820	2905	2905	2905	2905	0
315	20241008	153600	100644820	2905	2905	2905	2905	0
316	20241008	153500	100644820	2905	2905	2905	2905	0
317	20241008	153400	100644820	2905	2905	2905	2905	0
318	20241008	153300	100644820	2905	2905	2905	2905	0
319	20241008	153200	100644820	2905	2905	2905	2905	0
320	20241008	153100	100644820	2905	2905	2905	2905	0
321	20241008	153000	100644820	2905	2905	2905	2905	2960
322	20241008	152900	92046020	2920	2920	2920	2920	0
323	20241008	152800	92046020	2920	2920	2920	2920	0
324	20241008	152700	92046020	2920	2920	2920	2920	0
325	20241008	152600	92046020	2920	2920	2920	2920	0
326	20241008	152500	92046020	2920	2920	2920	2920	0
327	20241008	152400	92046020	2920	2920	2920	2920	0
328	20241008	152300	92046020	2920	2920	2920	2920	0
329	20241008	152200	92046020	2920	2920	2920	2920	0
330	20241008	152100	92046020	2920	2920	2920	2920	0
331	20241008	152000	92046020	2920	2920	2920	2920	0
332	20241008	151900	92046020	2920	2940	2945	2915	709
333	20241008	151800	89973280	2910	2915	2915	2910	500
334	20241008	151700	88516225	2910	2910	2910	2910	0
335	20241008	151600	88516225	2910	2920	2920	2910	1100
336	20241008	151500	85313025	2950	2950	2950	2950	0
337	20241008	151400	85313025	2950	2925	2950	2925	511
338	20241008	151300	83818285	2925	2925	2925	2925	0
339	20241008	151200	83818285	2925	2925	2925	2925	0
340	20241008	151100	83818285	2925	2925	2925	2925	6
341	20241008	151000	83800735	2925	2925	2925	2925	0
342	20241008	150900	83800735	2925	2925	2925	2925	0
343	20241008	150800	83800735	2925	2925	2925	2925	0
344	20241008	150700	83800735	2925	2925	2925	2925	0
345	20241008	150600	83800735	2925	2925	2925	2925	0
346	20241008	150500	83800735	2925	2940	2955	2925	310
347	20241008	150400	82890990	2910	2910	2910	2910	0
348	20241008	150300	82890990	2910	2910	2910	2910	0
349	20241008	150200	82890990	2910	2910	2910	2910	0
350	20241008	150100	82890990	2910	2925	2925	2910	1000
351	20241008	150000	79978820	2920	2925	2925	2920	160
352	20241008	145900	79511560	2930	2930	2930	2930	0
353	20241008	145800	79511560	2930	2930	2930	2930	0
354	20241008	145700	79511560	2930	2930	2935	2930	62
355	20241008	145600	79329895	2930	2930	2930	2930	306
356	20241008	145500	78433315	2915	2915	2915	2915	0
357	20241008	145400	78433315	2915	2930	2930	2915	1329
358	20241008	145300	74550220	2940	2940	2940	2940	0
359	20241008	145200	74550220	2940	2940	2940	2940	10
360	20241008	145100	74520820	2945	2945	2945	2945	0
361	20241008	145000	74520820	2945	2945	2945	2945	0
362	20241008	144900	74520820	2945	2945	2945	2945	0
363	20241008	144800	74520820	2945	2945	2945	2945	671
364	20241008	144700	72544725	2945	2945	2945	2945	4
365	20241008	144600	72532945	2945	2945	2945	2945	0
366	20241008	144500	72532945	2945	2940	2945	2940	679
367	20241008	144400	70533965	2935	2935	2935	2930	501
368	20241008	144300	69064770	2935	2935	2935	2935	49
369	20241008	144200	68920955	2935	2945	2945	2935	1085
370	20241008	144100	65733660	2950	2950	2950	2950	0
371	20241008	144000	65733660	2950	2950	2950	2950	0
372	20241008	143900	65733660	2950	2950	2950	2950	0
373	20241008	143800	65733660	2950	2950	2950	2950	0
374	20241008	143700	65733660	2950	2950	2950	2950	0
375	20241008	143600	65733660	2950	2950	2950	2950	0
376	20241008	143500	65733660	2950	2950	2950	2950	5
377	20241008	143400	65718910	2950	2950	2950	2950	5
378	20241008	143300	65704160	2950	2950	2950	2950	1
379	20241008	143200	65701210	2950	2950	2950	2950	0
380	20241008	143100	65701210	2950	2950	2950	2950	0
381	20241008	143000	65701210	2950	2950	2950	2950	5
382	20241008	142900	65686460	2950	2950	2950	2950	5
383	20241008	142800	65671710	2950	2950	2950	2950	15
384	20241008	142700	65627460	2950	2950	2950	2950	0
385	20241008	142600	65627460	2950	2950	2950	2950	0
386	20241008	142500	65627460	2950	2950	2950	2950	5
387	20241008	142400	65612710	2950	2950	2950	2950	4
388	20241008	142300	65600910	2945	2945	2945	2945	0
389	20241008	142200	65600910	2945	2945	2945	2945	0
390	20241008	142100	65600910	2945	2945	2945	2945	0
391	20241008	142000	65600910	2945	2945	2945	2945	10
392	20241008	141900	65571460	2940	2940	2940	2940	0
393	20241008	141800	65571460	2940	2940	2940	2940	0
394	20241008	141700	65571460	2940	2945	2945	2940	53
395	20241008	141600	65415615	2955	2950	2955	2950	1761
396	20241008	141500	60211965	2940	2940	2940	2940	0
397	20241008	141400	60211965	2940	2940	2940	2940	0
398	20241008	141300	60211965	2940	2940	2940	2940	0
399	20241008	141200	60211965	2940	2950	2950	2940	202
400	20241008	141100	59618065	2940	2940	2940	2940	0
401	20241008	141000	59618065	2940	2940	2940	2940	0
402	20241008	140900	59618065	2940	2950	2955	2940	4616
403	20241008	140800	46032725	2955	2955	2955	2955	0
404	20241008	140700	46032725	2955	2955	2955	2955	0
405	20241008	140600	46032725	2955	2955	2955	2955	15
406	20241008	140500	45988400	2955	2955	2955	2955	0
407	20241008	140400	45988400	2955	2955	2955	2955	0
408	20241008	140300	45988400	2955	2955	2955	2955	0
409	20241008	140200	45988400	2955	2955	2955	2955	0
410	20241008	140100	45988400	2955	2955	2955	2955	0
411	20241008	140000	45988400	2955	2955	2955	2955	0
412	20241008	135900	45988400	2955	2955	2955	2955	0
413	20241008	135800	45988400	2955	2955	2955	2955	1
414	20241008	135700	45985445	2960	2960	2960	2960	0
415	20241008	135600	45985445	2960	2960	2960	2960	0
416	20241008	135500	45985445	2960	2960	2960	2960	0
417	20241008	135400	45985445	2960	2960	2960	2960	0
418	20241008	135300	45985445	2960	2960	2960	2960	0
419	20241008	135200	45985445	2960	2960	2960	2960	0
420	20241008	135100	45985445	2960	2960	2960	2960	0
421	20241008	135000	45985445	2960	2960	2960	2960	443
422	20241008	134900	44674165	2960	2960	2960	2960	0
423	20241008	134800	44674165	2960	2960	2960	2960	0
424	20241008	134700	44674165	2960	2960	2960	2960	1
425	20241008	134600	44671205	2960	2960	2960	2960	0
426	20241008	134500	44671205	2960	2960	2960	2960	0
427	20241008	134400	44671205	2960	2960	2960	2960	0
428	20241008	134300	44671205	2960	2960	2960	2960	0
429	20241008	134200	44671205	2960	2960	2960	2960	167
430	20241008	134100	44176885	2965	2965	2965	2965	0
431	20241008	134000	44176885	2965	2965	2965	2965	0
432	20241008	133900	44176885	2965	2965	2965	2965	1
433	20241008	133800	44173920	2970	2970	2970	2970	0
434	20241008	133700	44173920	2970	2970	2970	2970	0
435	20241008	133600	44173920	2970	2970	2970	2970	0
436	20241008	133500	44173920	2970	2970	2970	2970	0
437	20241008	133400	44173920	2970	2970	2970	2970	0
438	20241008	133300	44173920	2970	2970	2970	2970	0
439	20241008	133200	44173920	2970	2970	2970	2970	0
440	20241008	133100	44173920	2970	2970	2970	2970	809
441	20241008	133000	41771190	2970	2970	2970	2970	3
442	20241008	132900	41762280	2965	2965	2965	2965	0
443	20241008	132800	41762280	2965	2965	2965	2965	14
444	20241008	132700	41720770	2965	2965	2965	2965	21
445	20241008	132600	41658505	2965	2965	2965	2965	0
446	20241008	132500	41658505	2965	2965	2965	2965	0
447	20241008	132400	41658505	2965	2965	2965	2965	0
448	20241008	132300	41658505	2965	2965	2965	2965	0
449	20241008	132200	41658505	2965	2965	2965	2965	0
450	20241008	132100	41658505	2965	2965	2965	2965	0
451	20241008	132000	41658505	2965	2965	2965	2965	0
452	20241008	131900	41658505	2965	2965	2965	2965	388
453	20241008	131800	40508085	2965	2965	2965	2965	20
454	20241008	131700	40448785	2960	2960	2960	2960	0
455	20241008	131600	40448785	2960	2960	2960	2960	0
456	20241008	131500	40448785	2960	2960	2960	2960	1
457	20241008	131400	40445825	2960	2960	2960	2960	0
458	20241008	131300	40445825	2960	2960	2960	2960	0
459	20241008	131200	40445825	2960	2960	2960	2960	0
460	20241008	131100	40445825	2960	2960	2960	2960	0
461	20241008	131000	40445825	2960	2960	2960	2960	0
462	20241008	130900	40445825	2960	2960	2960	2960	0
463	20241008	130800	40445825	2960	2960	2960	2960	0
464	20241008	130700	40445825	2960	2960	2960	2960	0
465	20241008	130600	40445825	2960	2960	2960	2960	0
466	20241008	130500	40445825	2960	2960	2960	2960	0
467	20241008	130400	40445825	2960	2960	2960	2960	0
468	20241008	130300	40445825	2960	2960	2960	2960	0
469	20241008	130200	40445825	2960	2960	2960	2960	0
470	20241008	130100	40445825	2960	2960	2960	2960	0
471	20241008	130000	40445825	2960	2960	2960	2960	0
472	20241008	125900	40445825	2960	2960	2960	2960	0
473	20241008	125800	40445825	2960	2960	2960	2960	0
474	20241008	125700	40445825	2960	2960	2960	2960	1
475	20241008	125600	40442865	2950	2950	2950	2950	1
476	20241008	125500	40439915	2965	2965	2965	2965	0
477	20241008	125400	40439915	2965	2965	2965	2965	0
478	20241008	125300	40439915	2965	2965	2965	2965	0
479	20241008	125200	40439915	2965	2965	2965	2965	0
480	20241008	125100	40439915	2965	2965	2965	2965	0
481	20241008	125000	40439915	2965	2965	2965	2965	0
482	20241008	124900	40439915	2965	2965	2965	2965	0
483	20241008	124800	40439915	2965	2965	2965	2965	0
484	20241008	124700	40439915	2965	2965	2965	2965	301
485	20241008	124600	39547450	2965	2965	2965	2965	1
486	20241008	124500	39544485	2950	2950	2950	2950	0
487	20241008	124400	39544485	2950	2950	2950	2950	0
488	20241008	124300	39544485	2950	2950	2950	2950	0
489	20241008	124200	39544485	2950	2950	2950	2950	0
490	20241008	124100	39544485	2950	2950	2950	2950	0
491	20241008	124000	39544485	2950	2950	2950	2950	0
492	20241008	123900	39544485	2950	2950	2950	2950	0
493	20241008	123800	39544485	2950	2950	2950	2950	0
494	20241008	123700	39544485	2950	2950	2950	2950	35
495	20241008	123600	39441235	2950	2950	2950	2950	0
496	20241008	123500	39441235	2950	2950	2950	2950	0
497	20241008	123400	39441235	2950	2950	2950	2950	0
498	20241008	123300	39441235	2950	2950	2950	2950	0
499	20241008	123200	39441235	2950	2950	2950	2950	1
500	20241008	123100	39438285	2950	2950	2950	2950	0
501	20241008	123000	39438285	2950	2950	2950	2950	0
502	20241008	122900	39438285	2950	2950	2950	2950	0
503	20241008	122800	39438285	2950	2950	2950	2950	0
504	20241008	122700	39438285	2950	2950	2950	2950	0
505	20241008	122600	39438285	2950	2950	2950	2950	0
506	20241008	122500	39438285	2950	2950	2950	2950	0
507	20241008	122400	39438285	2950	2950	2950	2950	0
508	20241008	122300	39438285	2950	2950	2950	2950	0
509	20241008	122200	39438285	2950	2950	2950	2950	0
510	20241008	122100	39438285	2950	2950	2950	2950	0
511	20241008	122000	39438285	2950	2950	2950	2950	0
512	20241008	121900	39438285	2950	2950	2950	2950	0
513	20241008	121800	39438285	2950	2950	2950	2950	0
514	20241008	121700	39438285	2950	2950	2950	2950	0
515	20241008	121600	39438285	2950	2950	2950	2950	0
516	20241008	121500	39438285	2950	2950	2950	2950	0
517	20241008	121400	39438285	2950	2960	2960	2950	1000
518	20241008	121300	36486805	2960	2960	2960	2960	0
519	20241008	121200	36486805	2960	2960	2960	2960	21
520	20241008	121100	36424645	2970	2970	2970	2970	0
521	20241008	121000	36424645	2970	2970	2970	2970	0
522	20241008	120900	36424645	2970	2970	2970	2970	0
523	20241008	120800	36424645	2970	2970	2970	2970	0
524	20241008	120700	36424645	2970	2970	2970	2970	0
525	20241008	120600	36424645	2970	2970	2970	2970	0
526	20241008	120500	36424645	2970	2965	2970	2965	121
527	20241008	120400	36065280	2970	2970	2970	2970	0
528	20241008	120300	36065280	2970	2970	2970	2970	0
529	20241008	120200	36065280	2970	2965	2970	2965	200
530	20241008	120100	35471730	2970	2970	2970	2970	0
531	20241008	120000	35471730	2970	2970	2970	2970	0
532	20241008	115900	35471730	2970	2970	2970	2970	0
533	20241008	115800	35471730	2970	2970	2970	2970	0
534	20241008	115700	35471730	2970	2970	2970	2970	0
535	20241008	115600	35471730	2970	2970	2970	2970	0
536	20241008	115500	35471730	2970	2970	2970	2970	0
537	20241008	115400	35471730	2970	2970	2970	2970	0
538	20241008	115300	35471730	2970	2970	2970	2970	1
539	20241008	115200	35468760	2965	2965	2965	2965	0
540	20241008	115100	35468760	2965	2965	2965	2965	0
541	20241008	115000	35468760	2965	2965	2965	2965	0
542	20241008	114900	35468760	2965	2965	2965	2965	1
543	20241008	114800	35465795	2960	2960	2960	2960	0
544	20241008	114700	35465795	2960	2960	2960	2960	0
545	20241008	114600	35465795	2960	2960	2960	2960	0
546	20241008	114500	35465795	2960	2960	2960	2960	0
547	20241008	114400	35465795	2960	2960	2960	2960	473
548	20241008	114300	34065715	2970	2970	2970	2970	0
549	20241008	114200	34065715	2970	2970	2970	2970	0
550	20241008	114100	34065715	2970	2970	2970	2970	30
551	20241008	114000	33976615	2970	2970	2970	2970	1
552	20241008	113900	33973645	2960	2960	2960	2960	0
553	20241008	113800	33973645	2960	2960	2960	2960	0
554	20241008	113700	33973645	2960	2960	2960	2960	2
555	20241008	113600	33967725	2960	2960	2960	2960	5
556	20241008	113500	33952925	2960	2960	2960	2960	1
557	20241008	113400	33949965	2960	2965	2965	2960	6
558	20241008	113300	33932190	2965	2960	2965	2960	3
559	20241008	113200	33923305	2960	2960	2960	2960	0
560	20241008	113100	33923305	2960	2960	2960	2960	12
561	20241008	113000	33887785	2960	2965	2965	2960	1687
562	20241008	112900	28885835	2950	2950	2950	2950	167
563	20241008	112800	28393185	2950	2950	2950	2950	7
564	20241008	112700	28372535	2945	2945	2945	2945	0
565	20241008	112600	28372535	2945	2945	2945	2945	0
566	20241008	112500	28372535	2945	2945	2945	2945	100
567	20241008	112400	28078035	2950	2950	2950	2950	0
568	20241008	112300	28078035	2950	2950	2950	2950	16
569	20241008	112200	28030835	2950	2950	2950	2950	0
570	20241008	112100	28030835	2950	2950	2950	2950	10
571	20241008	112000	28001335	2950	2950	2950	2950	0
572	20241008	111900	28001335	2950	2950	2950	2950	1
573	20241008	111800	27998385	2950	2950	2950	2950	500
574	20241008	111700	26523385	2950	2950	2950	2950	0
575	20241008	111600	26523385	2950	2950	2950	2950	0
576	20241008	111500	26523385	2950	2960	2960	2950	1673
577	20241008	111400	21579680	2970	2970	2970	2970	0
578	20241008	111300	21579680	2970	2970	2970	2970	0
579	20241008	111200	21579680	2970	2970	2970	2970	0
580	20241008	111100	21579680	2970	2970	2970	2970	0
581	20241008	111000	21579680	2970	2970	2970	2970	336
582	20241008	110900	20581760	2965	2965	2965	2965	3
583	20241008	110800	20572865	2965	2965	2965	2965	0
584	20241008	110700	20572865	2965	2965	2965	2965	0
585	20241008	110600	20572865	2965	2965	2965	2965	0
586	20241008	110500	20572865	2965	2965	2965	2965	0
587	20241008	110400	20572865	2965	2965	2965	2965	0
588	20241008	110300	20572865	2965	2965	2965	2965	0
589	20241008	110200	20572865	2965	2965	2965	2965	0
590	20241008	110100	20572865	2965	2965	2965	2965	0
591	20241008	110000	20572865	2965	2965	2965	2965	0
592	20241008	105900	20572865	2965	2965	2965	2965	0
593	20241008	105800	20572865	2965	2965	2965	2965	1
594	20241008	105700	20569900	2970	2970	2970	2970	0
595	20241008	105600	20569900	2970	2970	2970	2970	0
596	20241008	105500	20569900	2970	2970	2970	2970	0
597	20241008	105400	20569900	2970	2960	2970	2960	301
598	20241008	105300	19678930	2960	2960	2960	2960	0
599	20241008	105200	19678930	2960	2960	2960	2960	0
600	20241008	105100	19678930	2960	2960	2960	2960	0
601	20241008	105000	19678930	2960	2960	2960	2960	0
602	20241008	104900	19678930	2960	2960	2960	2960	0
603	20241008	104800	19678930	2960	2960	2960	2960	0
604	20241008	104700	19678930	2960	2960	2960	2960	0
605	20241008	104600	19678930	2960	2960	2960	2960	29
606	20241008	104500	19593090	2985	2985	2985	2985	0
607	20241008	104400	19593090	2985	2985	2985	2985	3
608	20241008	104300	19584135	2985	2975	2985	2975	5
609	20241008	104200	19569240	2960	2960	2960	2960	0
610	20241008	104100	19569240	2960	2960	2960	2960	0
611	20241008	104000	19569240	2960	2960	2960	2960	0
612	20241008	103900	19569240	2960	2960	2960	2960	0
613	20241008	103800	19569240	2960	2960	2960	2960	0
614	20241008	103700	19569240	2960	2960	2960	2960	0
615	20241008	103600	19569240	2960	2960	2960	2960	534
616	20241008	103500	17988600	2965	2965	2965	2965	230
617	20241008	103400	17306650	2985	2985	2985	2985	0
618	20241008	103300	17306650	2985	2985	2985	2985	0
619	20241008	103200	17306650	2985	2985	2985	2985	0
620	20241008	103100	17306650	2985	2985	2985	2985	0
621	20241008	103000	17306650	2985	2985	2985	2985	0
622	20241008	102900	17306650	2985	2985	2985	2985	0
623	20241008	102800	17306650	2985	2985	2985	2985	5
624	20241008	102700	17291725	2985	2985	2985	2985	3
625	20241008	102600	17282770	2985	2985	2985	2985	0
626	20241008	102500	17282770	2985	2985	2985	2985	1
627	20241008	102400	17279785	2985	2985	2985	2985	65
628	20241008	102300	17085760	2990	2990	2990	2990	0
629	20241008	102200	17085760	2990	2990	2990	2985	290
630	20241008	102100	16218670	2990	2980	2990	2980	257
631	20241008	102000	15451660	2980	2980	2980	2980	0
632	20241008	101900	15451660	2980	2980	2980	2980	0
633	20241008	101800	15451660	2980	2980	2980	2980	0
634	20241008	101700	15451660	2980	2980	2980	2980	0
635	20241008	101600	15451660	2980	2980	2980	2980	0
636	20241008	101500	15451660	2980	2980	2980	2980	33
637	20241008	101400	15353320	2980	2980	2980	2980	2
638	20241008	101300	15347360	2970	2970	2970	2970	0
639	20241008	101200	15347360	2970	2980	2980	2970	296
640	20241008	101100	14465410	2980	2980	2980	2980	0
641	20241008	101000	14465410	2980	2975	2980	2975	717
642	20241008	100900	12329830	2975	2975	2975	2975	1
643	20241008	100800	12326855	2970	2970	2970	2970	0
644	20241008	100700	12326855	2970	2975	2975	2970	190
645	20241008	100600	11762550	2975	2975	2975	2975	0
646	20241008	100500	11762550	2975	2975	2975	2975	1
647	20241008	100400	11759575	2975	2975	2975	2975	9
648	20241008	100300	11732800	2975	2975	2975	2975	1
649	20241008	100200	11729825	2980	2980	2980	2980	0
650	20241008	100100	11729825	2980	2980	2980	2980	100
651	20241008	100000	11431825	2975	2975	2975	2975	0
652	20241008	095900	11431825	2975	2975	2975	2975	0
653	20241008	095800	11431825	2975	2975	2975	2975	0
654	20241008	095700	11431825	2975	2975	2975	2975	194
655	20241008	095600	10854675	2975	2975	2975	2975	0
656	20241008	095500	10854675	2975	2975	2975	2975	246
657	20241008	095400	10122825	2965	2965	2965	2965	0
658	20241008	095300	10122825	2965	2965	2965	2965	0
659	20241008	095200	10122825	2965	2965	2965	2965	0
660	20241008	095100	10122825	2965	2965	2965	2965	0
661	20241008	095000	10122825	2965	2965	2965	2965	0
662	20241008	094900	10122825	2965	2965	2965	2965	0
663	20241008	094800	10122825	2965	2965	2965	2965	0
664	20241008	094700	10122825	2965	2965	2965	2965	196
665	20241008	094600	9541685	2965	2960	2965	2960	474
666	20241008	094500	8137670	2960	2960	2960	2960	10
667	20241008	094400	8108070	2950	2950	2950	2950	24
668	20241008	094300	8037270	2960	2960	2960	2960	0
669	20241008	094200	8037270	2960	2960	2960	2960	0
670	20241008	094100	8037270	2960	2960	2960	2960	3
671	20241008	094000	8028390	2960	2960	2960	2960	9
672	20241008	093900	8001750	2960	2960	2960	2960	33
673	20241008	093800	7904070	2960	2960	2960	2960	0
674	20241008	093700	7904070	2960	2960	2960	2960	100
675	20241008	093600	7608070	2965	2955	2965	2955	390
676	20241008	093500	6453170	2960	2960	2960	2960	0
677	20241008	093400	6453170	2960	2960	2960	2960	0
678	20241008	093300	6453170	2960	2960	2960	2960	0
679	20241008	093200	6453170	2960	2960	2960	2960	0
680	20241008	093100	6453170	2960	2960	2960	2960	0
681	20241008	093000	6453170	2960	2960	2960	2960	1
682	20241008	092900	6450210	2955	2955	2955	2950	501
683	20241008	092800	4972160	2955	2955	2955	2955	0
684	20241008	092700	4972160	2955	2955	2955	2955	0
685	20241008	092600	4972160	2955	2955	2955	2955	1
686	20241008	092500	4969205	2955	2955	2955	2955	0
687	20241008	092400	4969205	2955	2955	2955	2955	0
688	20241008	092300	4969205	2955	2955	2955	2955	0
689	20241008	092200	4969205	2955	2955	2955	2955	1
690	20241008	092100	4966250	2955	2955	2955	2955	121
691	20241008	092000	4608695	2960	2960	2960	2960	151
692	20241008	091900	4161735	2965	2965	2965	2965	0
693	20241008	091800	4161735	2965	2965	2965	2965	14
694	20241008	091700	4120225	2965	2965	2965	2965	100
695	20241008	091600	3823725	2965	2965	2965	2965	0
696	20241008	091500	3823725	2965	2965	2965	2965	24
697	20241008	091400	3752565	2975	2975	2975	2975	0
698	20241008	091300	3752565	2975	2975	2975	2975	0
699	20241008	091200	3752565	2975	2975	2975	2975	0
700	20241008	091100	3752565	2975	2965	2975	2965	2
701	20241008	091000	3746625	2965	2965	2965	2965	0
702	20241008	090900	3746625	2965	2965	2965	2960	754
703	20241008	090800	1514685	2960	2960	2960	2960	200
704	20241008	090700	922685	2965	2965	2965	2965	10
705	20241008	090600	893035	2970	2970	2970	2970	3
706	20241008	090500	884125	2970	2970	2970	2970	217
707	20241008	090400	239635	2970	2970	2970	2970	0
708	20241008	090300	239635	2970	2970	2970	2970	1
709	20241008	090200	236665	2955	2955	2955	2955	0
710	20241008	090100	236665	2955	2955	2955	2955	0
711	20241008	090000	236665	2955	2960	2960	2955	80