KissMeData/350520/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212200	265528550	4035	4035	4035	4035	1212
3	20241004	212100	265528550	4035	4035	4035	4035	0
4	20241004	212000	265528550	4035	4035	4035	4035	0
5	20241004	211900	265528550	4035	4035	4035	4035	0
6	20241004	211800	265528550	4035	4035	4035	4035	0
7	20241004	211700	265528550	4035	4035	4035	4035	0
8	20241004	211600	265528550	4035	4035	4035	4035	0
9	20241004	211500	265528550	4035	4035	4035	4035	0
10	20241004	211400	265528550	4035	4035	4035	4035	0
11	20241004	211300	265528550	4035	4035	4035	4035	0
12	20241004	211200	265528550	4035	4035	4035	4035	0
13	20241004	211100	265528550	4035	4035	4035	4035	0
14	20241004	211000	265528550	4035	4035	4035	4035	0
15	20241004	210900	265528550	4035	4035	4035	4035	0
16	20241004	210800	265528550	4035	4035	4035	4035	0
17	20241004	210700	265528550	4035	4035	4035	4035	0
18	20241004	210600	265528550	4035	4035	4035	4035	0
19	20241004	210500	265528550	4035	4035	4035	4035	0
20	20241004	210400	265528550	4035	4035	4035	4035	0
21	20241004	210300	265528550	4035	4035	4035	4035	0
22	20241004	210200	265528550	4035	4035	4035	4035	0
23	20241004	210100	265528550	4035	4035	4035	4035	0
24	20241004	210000	265528550	4035	4035	4035	4035	0
25	20241004	205900	265528550	4035	4035	4035	4035	0
26	20241004	205800	265528550	4035	4035	4035	4035	0
27	20241004	205700	265528550	4035	4035	4035	4035	0
28	20241004	205600	265528550	4035	4035	4035	4035	0
29	20241004	205500	265528550	4035	4035	4035	4035	0
30	20241004	205400	265528550	4035	4035	4035	4035	0
31	20241004	205300	265528550	4035	4035	4035	4035	0
32	20241004	205200	265528550	4035	4035	4035	4035	1212
33	20241004	205100	265528550	4035	4035	4035	4035	0
34	20241004	205000	265528550	4035	4035	4035	4035	0
35	20241004	204900	265528550	4035	4035	4035	4035	0
36	20241004	204800	265528550	4035	4035	4035	4035	0
37	20241004	204700	265528550	4035	4035	4035	4035	0
38	20241004	204600	265528550	4035	4035	4035	4035	0
39	20241004	204500	265528550	4035	4035	4035	4035	0
40	20241004	204400	265528550	4035	4035	4035	4035	0
41	20241004	204300	265528550	4035	4035	4035	4035	0
42	20241004	204200	265528550	4035	4035	4035	4035	0
43	20241004	204100	265528550	4035	4035	4035	4035	0
44	20241004	204000	265528550	4035	4035	4035	4035	0
45	20241004	203900	265528550	4035	4035	4035	4035	0
46	20241004	203800	265528550	4035	4035	4035	4035	0
47	20241004	203700	265528550	4035	4035	4035	4035	0
48	20241004	203600	265528550	4035	4035	4035	4035	0
49	20241004	203500	265528550	4035	4035	4035	4035	0
50	20241004	203400	265528550	4035	4035	4035	4035	0
51	20241004	203300	265528550	4035	4035	4035	4035	0
52	20241004	203200	265528550	4035	4035	4035	4035	0
53	20241004	203100	265528550	4035	4035	4035	4035	0
54	20241004	203000	265528550	4035	4035	4035	4035	0
55	20241004	202900	265528550	4035	4035	4035	4035	0
56	20241004	202800	265528550	4035	4035	4035	4035	0
57	20241004	202700	265528550	4035	4035	4035	4035	0
58	20241004	202600	265528550	4035	4035	4035	4035	0
59	20241004	202500	265528550	4035	4035	4035	4035	0
60	20241004	202400	265528550	4035	4035	4035	4035	0
61	20241004	202300	265528550	4035	4035	4035	4035	0
62	20241004	202200	265528550	4035	4035	4035	4035	1212
63	20241004	202100	265528550	4035	4035	4035	4035	0
64	20241004	202000	265528550	4035	4035	4035	4035	0
65	20241004	201900	265528550	4035	4035	4035	4035	0
66	20241004	201800	265528550	4035	4035	4035	4035	0
67	20241004	201700	265528550	4035	4035	4035	4035	0
68	20241004	201600	265528550	4035	4035	4035	4035	0
69	20241004	201500	265528550	4035	4035	4035	4035	0
70	20241004	201400	265528550	4035	4035	4035	4035	0
71	20241004	201300	265528550	4035	4035	4035	4035	0
72	20241004	201200	265528550	4035	4035	4035	4035	0
73	20241004	201100	265528550	4035	4035	4035	4035	0
74	20241004	201000	265528550	4035	4035	4035	4035	0
75	20241004	200900	265528550	4035	4035	4035	4035	0
76	20241004	200800	265528550	4035	4035	4035	4035	0
77	20241004	200700	265528550	4035	4035	4035	4035	0
78	20241004	200600	265528550	4035	4035	4035	4035	0
79	20241004	200500	265528550	4035	4035	4035	4035	0
80	20241004	200400	265528550	4035	4035	4035	4035	0
81	20241004	200300	265528550	4035	4035	4035	4035	0
82	20241004	200200	265528550	4035	4035	4035	4035	0
83	20241004	200100	265528550	4035	4035	4035	4035	0
84	20241004	200000	265528550	4035	4035	4035	4035	0
85	20241004	195900	265528550	4035	4035	4035	4035	0
86	20241004	195800	265528550	4035	4035	4035	4035	0
87	20241004	195700	265528550	4035	4035	4035	4035	0
88	20241004	195600	265528550	4035	4035	4035	4035	0
89	20241004	195500	265528550	4035	4035	4035	4035	0
90	20241004	195400	265528550	4035	4035	4035	4035	0
91	20241004	195300	265528550	4035	4035	4035	4035	0
92	20241004	195200	265528550	4035	4035	4035	4035	1212
93	20241004	195100	265528550	4035	4035	4035	4035	0
94	20241004	195000	265528550	4035	4035	4035	4035	0
95	20241004	194900	265528550	4035	4035	4035	4035	0
96	20241004	194800	265528550	4035	4035	4035	4035	0
97	20241004	194700	265528550	4035	4035	4035	4035	0
98	20241004	194600	265528550	4035	4035	4035	4035	0
99	20241004	194500	265528550	4035	4035	4035	4035	0
100	20241004	194400	265528550	4035	4035	4035	4035	0
101	20241004	194300	265528550	4035	4035	4035	4035	0
102	20241004	194200	265528550	4035	4035	4035	4035	0
103	20241004	194100	265528550	4035	4035	4035	4035	0
104	20241004	194000	265528550	4035	4035	4035	4035	0
105	20241004	193900	265528550	4035	4035	4035	4035	0
106	20241004	193800	265528550	4035	4035	4035	4035	0
107	20241004	193700	265528550	4035	4035	4035	4035	0
108	20241004	193600	265528550	4035	4035	4035	4035	0
109	20241004	193500	265528550	4035	4035	4035	4035	0
110	20241004	193400	265528550	4035	4035	4035	4035	0
111	20241004	193300	265528550	4035	4035	4035	4035	0
112	20241004	193200	265528550	4035	4035	4035	4035	0
113	20241004	193100	265528550	4035	4035	4035	4035	0
114	20241004	193000	265528550	4035	4035	4035	4035	0
115	20241004	192900	265528550	4035	4035	4035	4035	0
116	20241004	192800	265528550	4035	4035	4035	4035	0
117	20241004	192700	265528550	4035	4035	4035	4035	0
118	20241004	192600	265528550	4035	4035	4035	4035	0
119	20241004	192500	265528550	4035	4035	4035	4035	0
120	20241004	192400	265528550	4035	4035	4035	4035	0
121	20241004	192300	265528550	4035	4035	4035	4035	0
122	20241004	192200	265528550	4035	4035	4035	4035	1212
123	20241004	192100	265528550	4035	4035	4035	4035	0
124	20241004	192000	265528550	4035	4035	4035	4035	0
125	20241004	191900	265528550	4035	4035	4035	4035	0
126	20241004	191800	265528550	4035	4035	4035	4035	0
127	20241004	191700	265528550	4035	4035	4035	4035	0
128	20241004	191600	265528550	4035	4035	4035	4035	0
129	20241004	191500	265528550	4035	4035	4035	4035	0
130	20241004	191400	265528550	4035	4035	4035	4035	0
131	20241004	191300	265528550	4035	4035	4035	4035	0
132	20241004	191200	265528550	4035	4035	4035	4035	0
133	20241004	191100	265528550	4035	4035	4035	4035	0
134	20241004	191000	265528550	4035	4035	4035	4035	0
135	20241004	190900	265528550	4035	4035	4035	4035	0
136	20241004	190800	265528550	4035	4035	4035	4035	0
137	20241004	190700	265528550	4035	4035	4035	4035	0
138	20241004	190600	265528550	4035	4035	4035	4035	0
139	20241004	190500	265528550	4035	4035	4035	4035	0
140	20241004	190400	265528550	4035	4035	4035	4035	0
141	20241004	190300	265528550	4035	4035	4035	4035	0
142	20241004	190200	265528550	4035	4035	4035	4035	0
143	20241004	190100	265528550	4035	4035	4035	4035	0
144	20241004	190000	265528550	4035	4035	4035	4035	0
145	20241004	185900	265528550	4035	4035	4035	4035	0
146	20241004	185800	265528550	4035	4035	4035	4035	0
147	20241004	185700	265528550	4035	4035	4035	4035	0
148	20241004	185600	265528550	4035	4035	4035	4035	0
149	20241004	185500	265528550	4035	4035	4035	4035	0
150	20241004	185400	265528550	4035	4035	4035	4035	0
151	20241004	185300	265528550	4035	4035	4035	4035	0
152	20241004	185200	265528550	4035	4035	4035	4035	1212
153	20241004	185100	265528550	4035	4035	4035	4035	0
154	20241004	185000	265528550	4035	4035	4035	4035	0
155	20241004	184900	265528550	4035	4035	4035	4035	0
156	20241004	184800	265528550	4035	4035	4035	4035	0
157	20241004	184700	265528550	4035	4035	4035	4035	0
158	20241004	184600	265528550	4035	4035	4035	4035	0
159	20241004	184500	265528550	4035	4035	4035	4035	0
160	20241004	184400	265528550	4035	4035	4035	4035	0
161	20241004	184300	265528550	4035	4035	4035	4035	0
162	20241004	184200	265528550	4035	4035	4035	4035	0
163	20241004	184100	265528550	4035	4035	4035	4035	0
164	20241004	184000	265528550	4035	4035	4035	4035	0
165	20241004	183900	265528550	4035	4035	4035	4035	0
166	20241004	183800	265528550	4035	4035	4035	4035	0
167	20241004	183700	265528550	4035	4035	4035	4035	0
168	20241004	183600	265528550	4035	4035	4035	4035	0
169	20241004	183500	265528550	4035	4035	4035	4035	0
170	20241004	183400	265528550	4035	4035	4035	4035	0
171	20241004	183300	265528550	4035	4035	4035	4035	0
172	20241004	183200	265528550	4035	4035	4035	4035	0
173	20241004	183100	265528550	4035	4035	4035	4035	0
174	20241004	183000	265528550	4035	4035	4035	4035	0
175	20241004	182900	265528550	4035	4035	4035	4035	0
176	20241004	182800	265528550	4035	4035	4035	4035	0
177	20241004	182700	265528550	4035	4035	4035	4035	0
178	20241004	182600	265528550	4035	4035	4035	4035	0
179	20241004	182500	265528550	4035	4035	4035	4035	0
180	20241004	182400	265528550	4035	4035	4035	4035	0
181	20241004	182300	265528550	4035	4035	4035	4035	0
182	20241004	182200	265528550	4035	4035	4035	4035	1212
183	20241004	182100	265528550	4035	4035	4035	4035	0
184	20241004	182000	265528550	4035	4035	4035	4035	0
185	20241004	181900	265528550	4035	4035	4035	4035	0
186	20241004	181800	265528550	4035	4035	4035	4035	0
187	20241004	181700	265528550	4035	4035	4035	4035	0
188	20241004	181600	265528550	4035	4035	4035	4035	0
189	20241004	181500	265528550	4035	4035	4035	4035	0
190	20241004	181400	265528550	4035	4035	4035	4035	0
191	20241004	181300	265528550	4035	4035	4035	4035	0
192	20241004	181200	265528550	4035	4035	4035	4035	0
193	20241004	181100	265528550	4035	4035	4035	4035	0
194	20241004	181000	265528550	4035	4035	4035	4035	0
195	20241004	180900	265528550	4035	4035	4035	4035	0
196	20241004	180800	265528550	4035	4035	4035	4035	0
197	20241004	180700	265528550	4035	4035	4035	4035	0
198	20241004	180600	265528550	4035	4035	4035	4035	0
199	20241004	180500	265528550	4035	4035	4035	4035	0
200	20241004	180400	265528550	4035	4035	4035	4035	0
201	20241004	180300	265528550	4035	4035	4035	4035	0
202	20241004	180200	265528550	4035	4035	4035	4035	0
203	20241004	180100	265528550	4035	4035	4035	4035	0
204	20241004	180000	265528550	4035	4035	4035	4035	0
205	20241004	175900	265528550	4035	4035	4035	4035	0
206	20241004	175800	265528550	4035	4035	4035	4035	0
207	20241004	175700	265528550	4035	4035	4035	4035	0
208	20241004	175600	265528550	4035	4035	4035	4035	0
209	20241004	175500	265528550	4035	4035	4035	4035	0
210	20241004	175400	265528550	4035	4035	4035	4035	0
211	20241004	175300	265528550	4035	4035	4035	4035	0
212	20241004	175200	265528550	4035	4035	4035	4035	1212
213	20241004	175100	265528550	4035	4035	4035	4035	0
214	20241004	175000	265528550	4035	4035	4035	4035	0
215	20241004	174900	265528550	4035	4035	4035	4035	0
216	20241004	174800	265528550	4035	4035	4035	4035	0
217	20241004	174700	265528550	4035	4035	4035	4035	0
218	20241004	174600	265528550	4035	4035	4035	4035	0
219	20241004	174500	265528550	4035	4035	4035	4035	0
220	20241004	174400	265528550	4035	4035	4035	4035	0
221	20241004	174300	265528550	4035	4035	4035	4035	0
222	20241004	174200	265528550	4035	4035	4035	4035	0
223	20241004	174100	265528550	4035	4035	4035	4035	0
224	20241004	174000	265528550	4035	4035	4035	4035	0
225	20241004	173900	265528550	4035	4035	4035	4035	0
226	20241004	173800	265528550	4035	4035	4035	4035	0
227	20241004	173700	265528550	4035	4035	4035	4035	0
228	20241004	173600	265528550	4035	4035	4035	4035	0
229	20241004	173500	265528550	4035	4035	4035	4035	0
230	20241004	173400	265528550	4035	4035	4035	4035	0
231	20241004	173300	265528550	4035	4035	4035	4035	0
232	20241004	173200	265528550	4035	4035	4035	4035	0
233	20241004	173100	265528550	4035	4035	4035	4035	0
234	20241004	173000	265528550	4035	4035	4035	4035	0
235	20241004	172900	265528550	4035	4035	4035	4035	0
236	20241004	172800	265528550	4035	4035	4035	4035	0
237	20241004	172700	265528550	4035	4035	4035	4035	0
238	20241004	172600	265528550	4035	4035	4035	4035	0
239	20241004	172500	265528550	4035	4035	4035	4035	0
240	20241004	172400	265528550	4035	4035	4035	4035	0
241	20241004	172300	265528550	4035	4035	4035	4035	0
242	20241004	172200	265528550	4035	4035	4035	4035	1212
243	20241004	172100	265528550	4035	4035	4035	4035	0
244	20241004	172000	265528550	4035	4035	4035	4035	0
245	20241004	171900	265528550	4035	4035	4035	4035	0
246	20241004	171800	265528550	4035	4035	4035	4035	0
247	20241004	171700	265528550	4035	4035	4035	4035	0
248	20241004	171600	265528550	4035	4035	4035	4035	0
249	20241004	171500	265528550	4035	4035	4035	4035	0
250	20241004	171400	265528550	4035	4035	4035	4035	0
251	20241004	171300	265528550	4035	4035	4035	4035	0
252	20241004	171200	265528550	4035	4035	4035	4035	0
253	20241004	171100	265528550	4035	4035	4035	4035	0
254	20241004	171000	265528550	4035	4035	4035	4035	0
255	20241004	170900	265528550	4035	4035	4035	4035	0
256	20241004	170800	265528550	4035	4035	4035	4035	0
257	20241004	170700	265528550	4035	4035	4035	4035	0
258	20241004	170600	265528550	4035	4035	4035	4035	0
259	20241004	170500	265528550	4035	4035	4035	4035	0
260	20241004	170400	265528550	4035	4035	4035	4035	0
261	20241004	170300	265528550	4035	4035	4035	4035	0
262	20241004	170200	265528550	4035	4035	4035	4035	0
263	20241004	170100	265528550	4035	4035	4035	4035	0
264	20241004	170000	265528550	4035	4035	4035	4035	0
265	20241004	165900	265528550	4035	4035	4035	4035	0
266	20241004	165800	265528550	4035	4035	4035	4035	0
267	20241004	165700	265528550	4035	4035	4035	4035	0
268	20241004	165600	265528550	4035	4035	4035	4035	0
269	20241004	165500	265528550	4035	4035	4035	4035	0
270	20241004	165400	265528550	4035	4035	4035	4035	0
271	20241004	165300	265528550	4035	4035	4035	4035	0
272	20241004	165200	265528550	4035	4035	4035	4035	1212
273	20241004	165100	265528550	4035	4035	4035	4035	0
274	20241004	165000	265528550	4035	4035	4035	4035	0
275	20241004	164900	265528550	4035	4035	4035	4035	0
276	20241004	164800	265528550	4035	4035	4035	4035	0
277	20241004	164700	265528550	4035	4035	4035	4035	0
278	20241004	164600	265528550	4035	4035	4035	4035	0
279	20241004	164500	265528550	4035	4035	4035	4035	0
280	20241004	164400	265528550	4035	4035	4035	4035	0
281	20241004	164300	265528550	4035	4035	4035	4035	0
282	20241004	164200	265528550	4035	4035	4035	4035	0
283	20241004	164100	265528550	4035	4035	4035	4035	0
284	20241004	164000	265528550	4035	4035	4035	4035	0
285	20241004	163900	265528550	4035	4035	4035	4035	0
286	20241004	163800	265528550	4035	4035	4035	4035	0
287	20241004	163700	265528550	4035	4035	4035	4035	0
288	20241004	163600	265528550	4035	4035	4035	4035	0
289	20241004	163500	265528550	4035	4035	4035	4035	0
290	20241004	163400	265528550	4035	4035	4035	4035	0
291	20241004	163300	265528550	4035	4035	4035	4035	0
292	20241004	163200	265528550	4035	4035	4035	4035	0
293	20241004	163100	265528550	4035	4035	4035	4035	0
294	20241004	163000	265528550	4035	4035	4035	4035	0
295	20241004	162900	265528550	4035	4035	4035	4035	0
296	20241004	162800	265528550	4035	4035	4035	4035	0
297	20241004	162700	265528550	4035	4035	4035	4035	0
298	20241004	162600	265528550	4035	4035	4035	4035	0
299	20241004	162500	265528550	4035	4035	4035	4035	0
300	20241004	162400	265528550	4035	4035	4035	4035	0
301	20241004	162300	265528550	4035	4035	4035	4035	0
302	20241004	162200	265528550	4035	4035	4035	4035	1212
303	20241004	162100	265528550	4035	4035	4035	4035	0
304	20241004	162000	265528550	4035	4035	4035	4035	0
305	20241004	161900	265528550	4035	4035	4035	4035	0
306	20241004	161800	265528550	4035	4035	4035	4035	0
307	20241004	161700	265528550	4035	4035	4035	4035	0
308	20241004	161600	265528550	4035	4035	4035	4035	0
309	20241004	161500	265528550	4035	4035	4035	4035	0
310	20241004	161400	265528550	4035	4035	4035	4035	0
311	20241004	161300	265528550	4035	4035	4035	4035	0
312	20241004	161200	265528550	4035	4035	4035	4035	0
313	20241004	161100	265528550	4035	4035	4035	4035	0
314	20241004	161000	265528550	4035	4035	4035	4035	0
315	20241004	160900	265528550	4035	4035	4035	4035	0
316	20241004	160800	265528550	4035	4035	4035	4035	0
317	20241004	160700	265528550	4035	4035	4035	4035	0
318	20241004	160600	265528550	4035	4035	4035	4035	0
319	20241004	160500	265528550	4035	4035	4035	4035	0
320	20241004	160400	265528550	4035	4035	4035	4035	0
321	20241004	160300	265528550	4035	4035	4035	4035	0
322	20241004	160200	265528550	4035	4035	4035	4035	0
323	20241004	160100	265528550	4035	4035	4035	4035	0
324	20241004	160000	265528550	4035	4035	4035	4035	0
325	20241004	155900	265528550	4035	4035	4035	4035	0
326	20241004	155800	265528550	4035	4035	4035	4035	0
327	20241004	155700	265528550	4035	4035	4035	4035	0
328	20241004	155600	265528550	4035	4035	4035	4035	0
329	20241004	155500	265528550	4035	4035	4035	4035	0
330	20241004	155400	265528550	4035	4035	4035	4035	0
331	20241004	155300	265528550	4035	4035	4035	4035	0
332	20241004	155200	265528550	4035	4035	4035	4035	1212
333	20241004	155100	265528550	4035	4035	4035	4035	0
334	20241004	155000	265528550	4035	4035	4035	4035	0
335	20241004	154900	265528550	4035	4035	4035	4035	0
336	20241004	154800	265528550	4035	4035	4035	4035	0
337	20241004	154700	265528550	4035	4035	4035	4035	0
338	20241004	154600	265528550	4035	4035	4035	4035	0
339	20241004	154500	265528550	4035	4035	4035	4035	0
340	20241004	154400	265528550	4035	4035	4035	4035	0
341	20241004	154300	265528550	4035	4035	4035	4035	0
342	20241004	154200	265528550	4035	4035	4035	4035	0
343	20241004	154100	265528550	4035	4035	4035	4035	0
344	20241004	154000	265528550	4035	4035	4035	4035	0
345	20241004	153900	265528550	4035	4035	4035	4035	0
346	20241004	153800	265528550	4035	4035	4035	4035	0
347	20241004	153700	265528550	4035	4035	4035	4035	0
348	20241004	153600	265528550	4035	4035	4035	4035	0
349	20241004	153500	265528550	4035	4035	4035	4035	0
350	20241004	153400	265528550	4035	4035	4035	4035	0
351	20241004	153300	265528550	4035	4035	4035	4035	0
352	20241004	153200	265528550	4035	4035	4035	4035	0
353	20241004	153100	265528550	4035	4035	4035	4035	0
354	20241004	153000	265528550	4035	4035	4035	4035	1212
355	20241004	152900	260638130	4045	4045	4045	4045	0
356	20241004	152800	260638130	4045	4045	4045	4045	0
357	20241004	152700	260638130	4045	4045	4045	4045	0
358	20241004	152600	260638130	4045	4045	4045	4045	0
359	20241004	152500	260638130	4045	4045	4045	4045	0
360	20241004	152400	260638130	4045	4045	4045	4045	0
361	20241004	152300	260638130	4045	4045	4045	4045	0
362	20241004	152200	260638130	4045	4045	4045	4045	0
363	20241004	152100	260638130	4045	4045	4045	4045	0
364	20241004	152000	260638130	4045	4045	4045	4045	0
365	20241004	151900	260638130	4045	4045	4045	4045	0
366	20241004	151800	260638130	4045	4045	4045	4045	199
367	20241004	151700	259833175	4045	4045	4045	4045	0
368	20241004	151600	259833175	4045	4045	4045	4045	0
369	20241004	151500	259833175	4045	4045	4045	4045	100
370	20241004	151400	259428675	4045	4045	4045	4045	6
371	20241004	151300	259404405	4040	4040	4040	4040	0
372	20241004	151200	259404405	4040	4040	4040	4040	0
373	20241004	151100	259404405	4040	4040	4040	4040	1
374	20241004	151000	259400365	4045	4045	4045	4045	0
375	20241004	150900	259400365	4045	4045	4045	4045	0
376	20241004	150800	259400365	4045	4045	4045	4045	100
377	20241004	150700	258995865	4045	4045	4045	4045	0
378	20241004	150600	258995865	4045	4045	4045	4045	0
379	20241004	150500	258995865	4045	4045	4045	4045	171
380	20241004	150400	258304170	4045	4045	4045	4045	0
381	20241004	150300	258304170	4045	4045	4045	4045	0
382	20241004	150200	258304170	4045	4045	4045	4045	0
383	20241004	150100	258304170	4045	4045	4045	4045	29
384	20241004	150000	258186865	4045	4045	4045	4045	139
385	20241004	145900	257624610	4045	4045	4045	4040	145
386	20241004	145800	257038095	4045	4045	4045	4045	100
387	20241004	145700	256633595	4045	4045	4045	4045	0
388	20241004	145600	256633595	4045	4045	4045	4045	0
389	20241004	145500	256633595	4045	4045	4045	4045	100
390	20241004	145400	256229095	4045	4045	4045	4045	0
391	20241004	145300	256229095	4045	4045	4045	4045	0
392	20241004	145200	256229095	4045	4045	4045	4045	0
393	20241004	145100	256229095	4045	4045	4045	4045	100
394	20241004	145000	255824595	4045	4040	4045	4040	6385
395	20241004	144900	229998445	4035	4035	4035	4035	0
396	20241004	144800	229998445	4035	4035	4035	4035	2
397	20241004	144700	229990375	4030	4030	4030	4030	0
398	20241004	144600	229990375	4030	4030	4030	4030	270
399	20241004	144500	228902275	4030	4030	4030	4030	100
400	20241004	144400	228499275	4030	4030	4030	4030	0
401	20241004	144300	228499275	4030	4030	4030	4030	0
402	20241004	144200	228499275	4030	4030	4030	4030	0
403	20241004	144100	228499275	4030	4030	4030	4030	103
404	20241004	144000	228084185	4030	4030	4030	4030	0
405	20241004	143900	228084185	4030	4030	4030	4030	0
406	20241004	143800	228084185	4030	4030	4030	4030	100
407	20241004	143700	227681185	4030	4030	4030	4030	0
408	20241004	143600	227681185	4030	4030	4030	4030	0
409	20241004	143500	227681185	4030	4030	4030	4030	1900
410	20241004	143400	220024185	4025	4025	4025	4025	44
411	20241004	143300	219847085	4025	4025	4025	4025	0
412	20241004	143200	219847085	4025	4025	4025	4025	0
413	20241004	143100	219847085	4025	4025	4025	4025	9
414	20241004	143000	219810860	4025	4025	4025	4025	0
415	20241004	142900	219810860	4025	4025	4025	4025	0
416	20241004	142800	219810860	4025	4025	4025	4025	100
417	20241004	142700	219408360	4025	4025	4025	4025	0
418	20241004	142600	219408360	4025	4025	4025	4025	0
419	20241004	142500	219408360	4025	4025	4025	4025	102
420	20241004	142400	218997810	4025	4025	4025	4025	0
421	20241004	142300	218997810	4025	4025	4025	4025	0
422	20241004	142200	218997810	4025	4025	4025	4025	0
423	20241004	142100	218997810	4025	4025	4025	4025	100
424	20241004	142000	218595310	4025	4025	4025	4025	0
425	20241004	141900	218595310	4025	4020	4025	4020	5
426	20241004	141800	218575205	4025	4025	4025	4025	100
427	20241004	141700	218172705	4025	4025	4025	4025	1693
428	20241004	141600	211358380	4030	4030	4030	4030	0
429	20241004	141500	211358380	4030	4030	4030	4030	831
430	20241004	141400	208009450	4035	4035	4035	4035	0
431	20241004	141300	208009450	4035	4035	4035	4035	1
432	20241004	141200	208005415	4035	4035	4035	4035	0
433	20241004	141100	208005415	4035	4030	4035	4030	458
434	20241004	141000	206159175	4030	4040	4040	4030	1654
435	20241004	140900	199487200	4040	4040	4040	4040	0
436	20241004	140800	199487200	4040	4040	4040	4040	100
437	20241004	140700	199083200	4035	4035	4035	4035	0
438	20241004	140600	199083200	4035	4035	4035	4035	190
439	20241004	140500	198316550	4040	4040	4040	4040	100
440	20241004	140400	197912550	4040	4040	4040	4040	135
441	20241004	140300	197367150	4040	4040	4040	4040	1
442	20241004	140200	197363110	4040	4040	4040	4040	0
443	20241004	140100	197363110	4040	4040	4040	4040	100
444	20241004	140000	196959110	4040	4040	4040	4040	0
445	20241004	135900	196959110	4040	4040	4040	4040	0
446	20241004	135800	196959110	4040	4040	4040	4040	100
447	20241004	135700	196555110	4040	4040	4040	4040	0
448	20241004	135600	196555110	4040	4040	4040	4040	0
449	20241004	135500	196555110	4040	4040	4040	4040	100
450	20241004	135400	196151110	4035	4035	4035	4035	0
451	20241004	135300	196151110	4035	4035	4035	4035	2500
452	20241004	135200	186063610	4040	4040	4040	4040	0
453	20241004	135100	186063610	4040	4040	4040	4040	100
454	20241004	135000	185659610	4040	4040	4040	4040	0
455	20241004	134900	185659610	4040	4040	4040	4040	396
456	20241004	134800	184059770	4045	4045	4045	4045	100
457	20241004	134700	183655270	4045	4045	4045	4045	351
458	20241004	134600	182235475	4045	4045	4045	4045	0
459	20241004	134500	182235475	4045	4045	4045	4045	0
460	20241004	134400	182235475	4045	4045	4045	4045	0
461	20241004	134300	182235475	4045	4045	4045	4045	0
462	20241004	134200	182235475	4045	4045	4045	4045	0
463	20241004	134100	182235475	4045	4045	4045	4045	50
464	20241004	134000	182033225	4045	4045	4045	4045	0
465	20241004	133900	182033225	4045	4045	4045	4045	0
466	20241004	133800	182033225	4045	4045	4045	4045	0
467	20241004	133700	182033225	4045	4045	4045	4045	0
468	20241004	133600	182033225	4045	4045	4045	4045	0
469	20241004	133500	182033225	4045	4045	4045	4045	0
470	20241004	133400	182033225	4045	4045	4045	4045	0
471	20241004	133300	182033225	4045	4045	4045	4045	0
472	20241004	133200	182033225	4045	4045	4045	4045	0
473	20241004	133100	182033225	4045	4045	4045	4045	100
474	20241004	133000	181628725	4045	4045	4045	4045	0
475	20241004	132900	181628725	4045	4045	4045	4045	0
476	20241004	132800	181628725	4045	4045	4045	4045	100
477	20241004	132700	181224225	4045	4045	4045	4045	0
478	20241004	132600	181224225	4045	4045	4045	4045	0
479	20241004	132500	181224225	4045	4045	4045	4045	100
480	20241004	132400	180819725	4045	4045	4045	4045	0
481	20241004	132300	180819725	4045	4045	4045	4045	596
482	20241004	132200	178408905	4050	4050	4050	4050	0
483	20241004	132100	178408905	4050	4050	4050	4050	0
484	20241004	132000	178408905	4050	4050	4050	4050	1
485	20241004	131900	178404855	4045	4045	4045	4045	0
486	20241004	131800	178404855	4045	4045	4045	4045	0
487	20241004	131700	178404855	4045	4045	4045	4045	0
488	20241004	131600	178404855	4045	4045	4045	4045	0
489	20241004	131500	178404855	4045	4045	4045	4045	1390
490	20241004	131400	172782305	4045	4045	4045	4045	0
491	20241004	131300	172782305	4045	4045	4045	4045	0
492	20241004	131200	172782305	4045	4045	4045	4045	0
493	20241004	131100	172782305	4045	4045	4045	4045	0
494	20241004	131000	172782305	4045	4045	4045	4045	0
495	20241004	130900	172782305	4045	4045	4045	4045	0
496	20241004	130800	172782305	4045	4045	4045	4045	0
497	20241004	130700	172782305	4045	4045	4045	4045	2
498	20241004	130600	172774215	4045	4045	4045	4045	0
499	20241004	130500	172774215	4045	4045	4045	4045	0
500	20241004	130400	172774215	4045	4045	4045	4045	0
501	20241004	130300	172774215	4045	4045	4045	4045	0
502	20241004	130200	172774215	4045	4045	4045	4045	0
503	20241004	130100	172774215	4045	4045	4045	4045	0
504	20241004	130000	172774215	4045	4045	4045	4045	0
505	20241004	125900	172774215	4045	4045	4045	4045	0
506	20241004	125800	172774215	4045	4045	4045	4045	0
507	20241004	125700	172774215	4045	4045	4045	4045	0
508	20241004	125600	172774215	4045	4045	4045	4045	0
509	20241004	125500	172774215	4045	4045	4045	4045	0
510	20241004	125400	172774215	4045	4045	4045	4045	100
511	20241004	125300	172369715	4045	4045	4045	4045	0
512	20241004	125200	172369715	4045	4045	4045	4045	0
513	20241004	125100	172369715	4045	4045	4045	4045	0
514	20241004	125000	172369715	4045	4045	4045	4045	0
515	20241004	124900	172369715	4045	4045	4045	4045	0
516	20241004	124800	172369715	4045	4045	4045	4045	94
517	20241004	124700	171989485	4045	4045	4045	4045	0
518	20241004	124600	171989485	4045	4045	4045	4045	0
519	20241004	124500	171989485	4045	4045	4045	4045	100
520	20241004	124400	171584985	4045	4045	4045	4045	0
521	20241004	124300	171584985	4045	4045	4045	4045	3277
522	20241004	124200	158329520	4045	4040	4045	4040	7110
523	20241004	124100	129571975	4040	4040	4040	4040	118
524	20241004	124000	129095255	4045	4045	4045	4045	0
525	20241004	123900	129095255	4045	4045	4045	4045	0
526	20241004	123800	129095255	4045	4045	4045	4045	100
527	20241004	123700	128690755	4045	4045	4045	4045	0
528	20241004	123600	128690755	4045	4045	4045	4045	0
529	20241004	123500	128690755	4045	4045	4045	4045	100
530	20241004	123400	128286255	4045	4045	4045	4045	0
531	20241004	123300	128286255	4045	4045	4045	4045	0
532	20241004	123200	128286255	4045	4045	4045	4045	108
533	20241004	123100	127849395	4045	4045	4045	4045	0
534	20241004	123000	127849395	4045	4045	4045	4045	0
535	20241004	122900	127849395	4045	4045	4045	4045	0
536	20241004	122800	127849395	4045	4045	4045	4045	100
537	20241004	122700	127444895	4040	4040	4040	4040	0
538	20241004	122600	127444895	4040	4040	4040	4040	0
539	20241004	122500	127444895	4040	4040	4040	4040	83
540	20241004	122400	127109575	4040	4040	4040	4040	0
541	20241004	122300	127109575	4040	4040	4040	4040	0
542	20241004	122200	127109575	4040	4040	4040	4040	100
543	20241004	122100	126705575	4040	4040	4040	4040	0
544	20241004	122000	126705575	4040	4040	4040	4040	0
545	20241004	121900	126705575	4040	4040	4040	4040	0
546	20241004	121800	126705575	4040	4040	4040	4040	100
547	20241004	121700	126301575	4040	4040	4040	4040	0
548	20241004	121600	126301575	4040	4040	4040	4040	0
549	20241004	121500	126301575	4040	4040	4040	4040	100
550	20241004	121400	125897575	4040	4040	4040	4040	0
551	20241004	121300	125897575	4040	4040	4040	4040	0
552	20241004	121200	125897575	4040	4040	4040	4040	100
553	20241004	121100	125493575	4040	4040	4040	4040	3
554	20241004	121000	125481455	4040	4040	4040	4040	0
555	20241004	120900	125481455	4040	4040	4040	4040	1000
556	20241004	120800	121441455	4040	4040	4040	4040	100
557	20241004	120700	121037455	4040	4040	4040	4040	0
558	20241004	120600	121037455	4040	4040	4040	4040	0
559	20241004	120500	121037455	4040	4040	4040	4040	100
560	20241004	120400	120633455	4040	4040	4040	4040	0
561	20241004	120300	120633455	4040	4040	4040	4040	0
562	20241004	120200	120633455	4040	4040	4040	4040	100
563	20241004	120100	120229455	4040	4040	4040	4040	0
564	20241004	120000	120229455	4040	4040	4040	4040	0
565	20241004	115900	120229455	4040	4040	4040	4040	0
566	20241004	115800	120229455	4040	4040	4040	4040	100
567	20241004	115700	119825455	4040	4040	4040	4040	0
568	20241004	115600	119825455	4040	4040	4040	4040	0
569	20241004	115500	119825455	4040	4040	4040	4040	100
570	20241004	115400	119421455	4040	4040	4040	4040	0
571	20241004	115300	119421455	4040	4040	4040	4040	0
572	20241004	115200	119421455	4040	4040	4040	4040	100
573	20241004	115100	119017455	4040	4040	4040	4040	0
574	20241004	115000	119017455	4040	4040	4040	4040	0
575	20241004	114900	119017455	4040	4040	4040	4040	0
576	20241004	114800	119017455	4040	4040	4040	4040	100
577	20241004	114700	118613455	4040	4040	4040	4040	0
578	20241004	114600	118613455	4040	4040	4040	4040	0
579	20241004	114500	118613455	4040	4040	4040	4040	100
580	20241004	114400	118209455	4040	4040	4040	4040	0
581	20241004	114300	118209455	4040	4040	4040	4040	0
582	20241004	114200	118209455	4040	4040	4040	4040	100
583	20241004	114100	117805455	4040	4040	4040	4040	0
584	20241004	114000	117805455	4040	4040	4040	4040	0
585	20241004	113900	117805455	4040	4040	4040	4040	0
586	20241004	113800	117805455	4040	4040	4040	4040	100
587	20241004	113700	117401455	4035	4035	4035	4035	0
588	20241004	113600	117401455	4035	4035	4035	4035	0
589	20241004	113500	117401455	4035	4035	4035	4035	1
590	20241004	113400	117397420	4040	4040	4040	4040	0
591	20241004	113300	117397420	4040	4040	4040	4040	0
592	20241004	113200	117397420	4040	4040	4040	4040	100
593	20241004	113100	116993420	4030	4030	4030	4030	0
594	20241004	113000	116993420	4030	4030	4030	4030	0
595	20241004	112900	116993420	4030	4030	4030	4030	0
596	20241004	112800	116993420	4030	4030	4030	4030	88
597	20241004	112700	116638780	4025	4025	4025	4025	0
598	20241004	112600	116638780	4025	4025	4025	4025	0
599	20241004	112500	116638780	4025	4025	4025	4025	100
600	20241004	112400	116236280	4020	4020	4020	4020	0
601	20241004	112300	116236280	4020	4020	4020	4020	0
602	20241004	112200	116236280	4020	4020	4020	4020	100
603	20241004	112100	115834280	4015	4030	4030	4015	1699
604	20241004	112000	109004775	4040	4040	4040	4040	0
605	20241004	111900	109004775	4040	4040	4040	4040	0
606	20241004	111800	109004775	4040	4040	4040	4040	100
607	20241004	111700	108600775	4040	4040	4040	4040	0
608	20241004	111600	108600775	4040	4040	4040	4040	0
609	20241004	111500	108600775	4040	4040	4040	4040	100
610	20241004	111400	108196775	4040	4040	4040	4040	0
611	20241004	111300	108196775	4040	4040	4040	4040	0
612	20241004	111200	108196775	4040	4040	4040	4040	100
613	20241004	111100	107792775	4040	4040	4040	4040	0
614	20241004	111000	107792775	4040	4040	4040	4040	0
615	20241004	110900	107792775	4040	4040	4040	4040	0
616	20241004	110800	107792775	4040	4040	4040	4040	100
617	20241004	110700	107388775	4040	4040	4040	4040	0
618	20241004	110600	107388775	4040	4040	4040	4040	0
619	20241004	110500	107388775	4040	4040	4040	4040	100
620	20241004	110400	106984775	4040	4040	4040	4040	1
621	20241004	110300	106980735	4040	4040	4040	4040	0
622	20241004	110200	106980735	4040	4040	4040	4040	100
623	20241004	110100	106576735	4035	4035	4035	4035	0
624	20241004	110000	106576735	4035	4035	4035	4035	0
625	20241004	105900	106576735	4035	4035	4035	4035	0
626	20241004	105800	106576735	4035	4035	4035	4035	100
627	20241004	105700	106173235	4035	4035	4035	4035	0
628	20241004	105600	106173235	4035	4035	4035	4035	0
629	20241004	105500	106173235	4035	4035	4035	4035	155
630	20241004	105400	105547810	4040	4040	4040	4040	0
631	20241004	105300	105547810	4040	4040	4040	4040	0
632	20241004	105200	105547810	4040	4040	4040	4040	100
633	20241004	105100	105143810	4040	4040	4040	4040	0
634	20241004	105000	105143810	4040	4040	4040	4040	0
635	20241004	104900	105143810	4040	4040	4040	4040	0
636	20241004	104800	105143810	4040	4040	4040	4040	100
637	20241004	104700	104739810	4040	4040	4040	4040	0
638	20241004	104600	104739810	4040	4040	4040	4040	0
639	20241004	104500	104739810	4040	4040	4040	4040	100
640	20241004	104400	104335810	4035	4035	4035	4035	0
641	20241004	104300	104335810	4035	4035	4035	4035	50
642	20241004	104200	104134060	4035	4035	4035	4035	1
643	20241004	104100	104130025	4040	4040	4040	4040	0
644	20241004	104000	104130025	4040	4040	4040	4040	0
645	20241004	103900	104130025	4040	4040	4040	4040	30
646	20241004	103800	104008825	4030	4030	4030	4030	1
647	20241004	103700	104004795	4020	4020	4020	4020	0
648	20241004	103600	104004795	4020	4020	4020	4020	0
649	20241004	103500	104004795	4020	4020	4020	4020	1
650	20241004	103400	104000775	4020	4020	4020	4020	2
651	20241004	103300	103992735	4020	4020	4020	4020	0
652	20241004	103200	103992735	4020	4035	4035	4005	9064
653	20241004	103100	67604245	4040	4040	4040	4040	0
654	20241004	103000	67604245	4040	4040	4040	4040	0
655	20241004	102900	67604245	4040	4040	4040	4040	124
656	20241004	102800	67103285	4040	4040	4040	4040	100
657	20241004	102700	66699285	4040	4040	4040	4040	0
658	20241004	102600	66699285	4040	4040	4040	4040	0
659	20241004	102500	66699285	4040	4040	4040	4040	100
660	20241004	102400	66295285	4035	4035	4035	4035	2
661	20241004	102300	66287215	4035	4035	4035	4035	0
662	20241004	102200	66287215	4035	4035	4035	4035	49
663	20241004	102100	66089500	4035	4035	4035	4035	0
664	20241004	102000	66089500	4035	4035	4035	4035	0
665	20241004	101900	66089500	4035	4035	4035	4035	0
666	20241004	101800	66089500	4035	4035	4035	4035	100
667	20241004	101700	65686000	4035	4035	4035	4035	0
668	20241004	101600	65686000	4035	4035	4035	4035	0
669	20241004	101500	65686000	4035	4035	4035	4035	100
670	20241004	101400	65282500	4030	4030	4030	4030	0
671	20241004	101300	65282500	4030	4030	4030	4030	0
672	20241004	101200	65282500	4030	4035	4035	4030	699
673	20241004	101100	62465030	4035	4035	4035	4035	0
674	20241004	101000	62465030	4035	4035	4035	4035	0
675	20241004	100900	62465030	4035	4035	4035	4035	171
676	20241004	100800	61775045	4035	4035	4035	4035	1
677	20241004	100700	61771010	4025	4035	4035	4025	1603
678	20241004	100600	55306405	4035	4035	4035	4035	0
679	20241004	100500	55306405	4035	4040	4040	4035	113
680	20241004	100400	54849890	4040	4040	4040	4040	0
681	20241004	100300	54849890	4040	4040	4040	4040	0
682	20241004	100200	54849890	4040	4040	4040	4040	500
683	20241004	100100	52829890	4040	4040	4040	4040	3
684	20241004	100000	52817770	4035	4035	4035	4035	0
685	20241004	095900	52817770	4035	4035	4035	4035	0
686	20241004	095800	52817770	4035	4035	4035	4035	1
687	20241004	095700	52813735	4035	4035	4035	4035	0
688	20241004	095600	52813735	4035	4035	4035	4035	2
689	20241004	095500	52805665	4040	4040	4040	4040	100
690	20241004	095400	52401665	4040	4040	4040	4040	0
691	20241004	095300	52401665	4040	4040	4040	4040	0
692	20241004	095200	52401665	4040	4040	4040	4040	100
693	20241004	095100	51997665	4040	4040	4040	4040	0
694	20241004	095000	51997665	4040	4040	4040	4040	0
695	20241004	094900	51997665	4040	4040	4040	4040	0
696	20241004	094800	51997665	4040	4040	4040	4040	100
697	20241004	094700	51593665	4040	4040	4040	4040	0
698	20241004	094600	51593665	4040	4040	4040	4040	0
699	20241004	094500	51593665	4040	4040	4040	4040	0
700	20241004	094400	51593665	4040	4040	4040	4040	0
701	20241004	094300	51593665	4040	4040	4040	4040	0
702	20241004	094200	51593665	4040	4040	4040	4040	0
703	20241004	094100	51593665	4040	4040	4040	4040	0
704	20241004	094000	51593665	4040	4040	4040	4040	0
705	20241004	093900	51593665	4040	4040	4040	4040	0
706	20241004	093800	51593665	4040	4040	4040	4040	0
707	20241004	093700	51593665	4040	4040	4040	4040	0
708	20241004	093600	51593665	4040	4040	4040	4040	0
709	20241004	093500	51593665	4040	4040	4040	4040	0
710	20241004	093400	51593665	4040	4040	4040	4040	1
711	20241004	093300	51589625	4040	4040	4040	4040	5
712	20241004	093200	51569425	4035	4035	4035	4025	950
713	20241004	093100	47743695	4035	4030	4035	4030	461
714	20241004	093000	45885845	4035	4035	4035	4035	0
715	20241004	092900	45885845	4035	4035	4035	4035	0
716	20241004	092800	45885845	4035	4035	4035	4035	0
717	20241004	092700	45885845	4035	4035	4035	4035	0
718	20241004	092600	45885845	4035	4035	4035	4035	0
719	20241004	092500	45885845	4035	4035	4035	4035	0
720	20241004	092400	45885845	4035	4035	4040	4035	570
721	20241004	092300	43585770	4035	4035	4035	4035	1
722	20241004	092200	43581735	4040	4040	4040	4040	0
723	20241004	092100	43581735	4040	4040	4040	4040	0
724	20241004	092000	43581735	4040	4040	4040	4040	1
725	20241004	091900	43577695	4040	4040	4040	4040	0
726	20241004	091800	43577695	4040	4040	4040	4040	0
727	20241004	091700	43577695	4040	4040	4040	4040	0
728	20241004	091600	43577695	4040	4040	4040	4040	0
729	20241004	091500	43577695	4040	4040	4040	4040	0
730	20241004	091400	43577695	4040	4040	4040	4040	128
731	20241004	091300	43060575	4040	4040	4040	4040	2800
732	20241004	091200	31748575	4040	4040	4040	4040	0
733	20241004	091100	31748575	4040	4040	4040	4040	4300
734	20241004	091000	14376575	4045	4045	4045	4045	0
735	20241004	090900	14376575	4045	4045	4045	4045	0
736	20241004	090800	14376575	4045	4045	4045	4045	0
737	20241004	090700	14376575	4045	4045	4045	4045	5
738	20241004	090600	14356350	4050	4050	4050	4050	0
739	20241004	090500	14356350	4050	4050	4050	4050	30
740	20241004	090400	14234850	4050	4050	4050	4050	0
741	20241004	090300	14234850	4050	4050	4050	4050	5
742	20241004	090200	14214600	4040	4040	4040	4040	400
743	20241004	090100	12598600	4040	4040	4040	4040	2500
744	20241004	090000	2498600	4030	4030	4030	4030	620