KissMeData/348030/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212000	88493570	5290	5290	5290	5290	3094
3	20241017	211900	88493570	5290	5290	5290	5290	0
4	20241017	211800	88493570	5290	5290	5290	5290	0
5	20241017	211700	88493570	5290	5290	5290	5290	0
6	20241017	211600	88493570	5290	5290	5290	5290	0
7	20241017	211500	88493570	5290	5290	5290	5290	0
8	20241017	211400	88493570	5290	5290	5290	5290	0
9	20241017	211300	88493570	5290	5290	5290	5290	0
10	20241017	211200	88493570	5290	5290	5290	5290	0
11	20241017	211100	88493570	5290	5290	5290	5290	0
12	20241017	211000	88493570	5290	5290	5290	5290	0
13	20241017	210900	88493570	5290	5290	5290	5290	0
14	20241017	210800	88493570	5290	5290	5290	5290	0
15	20241017	210700	88493570	5290	5290	5290	5290	0
16	20241017	210600	88493570	5290	5290	5290	5290	0
17	20241017	210500	88493570	5290	5290	5290	5290	0
18	20241017	210400	88493570	5290	5290	5290	5290	0
19	20241017	210300	88493570	5290	5290	5290	5290	0
20	20241017	210200	88493570	5290	5290	5290	5290	0
21	20241017	210100	88493570	5290	5290	5290	5290	0
22	20241017	210000	88493570	5290	5290	5290	5290	0
23	20241017	205900	88493570	5290	5290	5290	5290	0
24	20241017	205800	88493570	5290	5290	5290	5290	0
25	20241017	205700	88493570	5290	5290	5290	5290	0
26	20241017	205600	88493570	5290	5290	5290	5290	0
27	20241017	205500	88493570	5290	5290	5290	5290	0
28	20241017	205400	88493570	5290	5290	5290	5290	0
29	20241017	205300	88493570	5290	5290	5290	5290	0
30	20241017	205200	88493570	5290	5290	5290	5290	0
31	20241017	205100	88493570	5290	5290	5290	5290	0
32	20241017	205000	88493570	5290	5290	5290	5290	3094
33	20241017	204900	88493570	5290	5290	5290	5290	0
34	20241017	204800	88493570	5290	5290	5290	5290	0
35	20241017	204700	88493570	5290	5290	5290	5290	0
36	20241017	204600	88493570	5290	5290	5290	5290	0
37	20241017	204500	88493570	5290	5290	5290	5290	0
38	20241017	204400	88493570	5290	5290	5290	5290	0
39	20241017	204300	88493570	5290	5290	5290	5290	0
40	20241017	204200	88493570	5290	5290	5290	5290	0
41	20241017	204100	88493570	5290	5290	5290	5290	0
42	20241017	204000	88493570	5290	5290	5290	5290	0
43	20241017	203900	88493570	5290	5290	5290	5290	0
44	20241017	203800	88493570	5290	5290	5290	5290	0
45	20241017	203700	88493570	5290	5290	5290	5290	0
46	20241017	203600	88493570	5290	5290	5290	5290	0
47	20241017	203500	88493570	5290	5290	5290	5290	0
48	20241017	203400	88493570	5290	5290	5290	5290	0
49	20241017	203300	88493570	5290	5290	5290	5290	0
50	20241017	203200	88493570	5290	5290	5290	5290	0
51	20241017	203100	88493570	5290	5290	5290	5290	0
52	20241017	203000	88493570	5290	5290	5290	5290	0
53	20241017	202900	88493570	5290	5290	5290	5290	0
54	20241017	202800	88493570	5290	5290	5290	5290	0
55	20241017	202700	88493570	5290	5290	5290	5290	0
56	20241017	202600	88493570	5290	5290	5290	5290	0
57	20241017	202500	88493570	5290	5290	5290	5290	0
58	20241017	202400	88493570	5290	5290	5290	5290	0
59	20241017	202300	88493570	5290	5290	5290	5290	0
60	20241017	202200	88493570	5290	5290	5290	5290	0
61	20241017	202100	88493570	5290	5290	5290	5290	0
62	20241017	202000	88493570	5290	5290	5290	5290	3094
63	20241017	201900	88493570	5290	5290	5290	5290	0
64	20241017	201800	88493570	5290	5290	5290	5290	0
65	20241017	201700	88493570	5290	5290	5290	5290	0
66	20241017	201600	88493570	5290	5290	5290	5290	0
67	20241017	201500	88493570	5290	5290	5290	5290	0
68	20241017	201400	88493570	5290	5290	5290	5290	0
69	20241017	201300	88493570	5290	5290	5290	5290	0
70	20241017	201200	88493570	5290	5290	5290	5290	0
71	20241017	201100	88493570	5290	5290	5290	5290	0
72	20241017	201000	88493570	5290	5290	5290	5290	0
73	20241017	200900	88493570	5290	5290	5290	5290	0
74	20241017	200800	88493570	5290	5290	5290	5290	0
75	20241017	200700	88493570	5290	5290	5290	5290	0
76	20241017	200600	88493570	5290	5290	5290	5290	0
77	20241017	200500	88493570	5290	5290	5290	5290	0
78	20241017	200400	88493570	5290	5290	5290	5290	0
79	20241017	200300	88493570	5290	5290	5290	5290	0
80	20241017	200200	88493570	5290	5290	5290	5290	0
81	20241017	200100	88493570	5290	5290	5290	5290	0
82	20241017	200000	88493570	5290	5290	5290	5290	0
83	20241017	195900	88493570	5290	5290	5290	5290	0
84	20241017	195800	88493570	5290	5290	5290	5290	0
85	20241017	195700	88493570	5290	5290	5290	5290	0
86	20241017	195600	88493570	5290	5290	5290	5290	0
87	20241017	195500	88493570	5290	5290	5290	5290	0
88	20241017	195400	88493570	5290	5290	5290	5290	0
89	20241017	195300	88493570	5290	5290	5290	5290	0
90	20241017	195200	88493570	5290	5290	5290	5290	0
91	20241017	195100	88493570	5290	5290	5290	5290	0
92	20241017	195000	88493570	5290	5290	5290	5290	3094
93	20241017	194900	88493570	5290	5290	5290	5290	0
94	20241017	194800	88493570	5290	5290	5290	5290	0
95	20241017	194700	88493570	5290	5290	5290	5290	0
96	20241017	194600	88493570	5290	5290	5290	5290	0
97	20241017	194500	88493570	5290	5290	5290	5290	0
98	20241017	194400	88493570	5290	5290	5290	5290	0
99	20241017	194300	88493570	5290	5290	5290	5290	0
100	20241017	194200	88493570	5290	5290	5290	5290	0
101	20241017	194100	88493570	5290	5290	5290	5290	0
102	20241017	194000	88493570	5290	5290	5290	5290	0
103	20241017	193900	88493570	5290	5290	5290	5290	0
104	20241017	193800	88493570	5290	5290	5290	5290	0
105	20241017	193700	88493570	5290	5290	5290	5290	0
106	20241017	193600	88493570	5290	5290	5290	5290	0
107	20241017	193500	88493570	5290	5290	5290	5290	0
108	20241017	193400	88493570	5290	5290	5290	5290	0
109	20241017	193300	88493570	5290	5290	5290	5290	0
110	20241017	193200	88493570	5290	5290	5290	5290	0
111	20241017	193100	88493570	5290	5290	5290	5290	0
112	20241017	193000	88493570	5290	5290	5290	5290	0
113	20241017	192900	88493570	5290	5290	5290	5290	0
114	20241017	192800	88493570	5290	5290	5290	5290	0
115	20241017	192700	88493570	5290	5290	5290	5290	0
116	20241017	192600	88493570	5290	5290	5290	5290	0
117	20241017	192500	88493570	5290	5290	5290	5290	0
118	20241017	192400	88493570	5290	5290	5290	5290	0
119	20241017	192300	88493570	5290	5290	5290	5290	0
120	20241017	192200	88493570	5290	5290	5290	5290	0
121	20241017	192100	88493570	5290	5290	5290	5290	0
122	20241017	192000	88493570	5290	5290	5290	5290	3094
123	20241017	191900	88493570	5290	5290	5290	5290	0
124	20241017	191800	88493570	5290	5290	5290	5290	0
125	20241017	191700	88493570	5290	5290	5290	5290	0
126	20241017	191600	88493570	5290	5290	5290	5290	0
127	20241017	191500	88493570	5290	5290	5290	5290	0
128	20241017	191400	88493570	5290	5290	5290	5290	0
129	20241017	191300	88493570	5290	5290	5290	5290	0
130	20241017	191200	88493570	5290	5290	5290	5290	0
131	20241017	191100	88493570	5290	5290	5290	5290	0
132	20241017	191000	88493570	5290	5290	5290	5290	0
133	20241017	190900	88493570	5290	5290	5290	5290	0
134	20241017	190800	88493570	5290	5290	5290	5290	0
135	20241017	190700	88493570	5290	5290	5290	5290	0
136	20241017	190600	88493570	5290	5290	5290	5290	0
137	20241017	190500	88493570	5290	5290	5290	5290	0
138	20241017	190400	88493570	5290	5290	5290	5290	0
139	20241017	190300	88493570	5290	5290	5290	5290	0
140	20241017	190200	88493570	5290	5290	5290	5290	0
141	20241017	190100	88493570	5290	5290	5290	5290	0
142	20241017	190000	88493570	5290	5290	5290	5290	0
143	20241017	185900	88493570	5290	5290	5290	5290	0
144	20241017	185800	88493570	5290	5290	5290	5290	0
145	20241017	185700	88493570	5290	5290	5290	5290	0
146	20241017	185600	88493570	5290	5290	5290	5290	0
147	20241017	185500	88493570	5290	5290	5290	5290	0
148	20241017	185400	88493570	5290	5290	5290	5290	0
149	20241017	185300	88493570	5290	5290	5290	5290	0
150	20241017	185200	88493570	5290	5290	5290	5290	0
151	20241017	185100	88493570	5290	5290	5290	5290	0
152	20241017	185000	88493570	5290	5290	5290	5290	3094
153	20241017	184900	88493570	5290	5290	5290	5290	0
154	20241017	184800	88493570	5290	5290	5290	5290	0
155	20241017	184700	88493570	5290	5290	5290	5290	0
156	20241017	184600	88493570	5290	5290	5290	5290	0
157	20241017	184500	88493570	5290	5290	5290	5290	0
158	20241017	184400	88493570	5290	5290	5290	5290	0
159	20241017	184300	88493570	5290	5290	5290	5290	0
160	20241017	184200	88493570	5290	5290	5290	5290	0
161	20241017	184100	88493570	5290	5290	5290	5290	0
162	20241017	184000	88493570	5290	5290	5290	5290	0
163	20241017	183900	88493570	5290	5290	5290	5290	0
164	20241017	183800	88493570	5290	5290	5290	5290	0
165	20241017	183700	88493570	5290	5290	5290	5290	0
166	20241017	183600	88493570	5290	5290	5290	5290	0
167	20241017	183500	88493570	5290	5290	5290	5290	0
168	20241017	183400	88493570	5290	5290	5290	5290	0
169	20241017	183300	88493570	5290	5290	5290	5290	0
170	20241017	183200	88493570	5290	5290	5290	5290	0
171	20241017	183100	88493570	5290	5290	5290	5290	0
172	20241017	183000	88493570	5290	5290	5290	5290	0
173	20241017	182900	88493570	5290	5290	5290	5290	0
174	20241017	182800	88493570	5290	5290	5290	5290	0
175	20241017	182700	88493570	5290	5290	5290	5290	0
176	20241017	182600	88493570	5290	5290	5290	5290	0
177	20241017	182500	88493570	5290	5290	5290	5290	0
178	20241017	182400	88493570	5290	5290	5290	5290	0
179	20241017	182300	88493570	5290	5290	5290	5290	0
180	20241017	182200	88493570	5290	5290	5290	5290	0
181	20241017	182100	88493570	5290	5290	5290	5290	0
182	20241017	182000	88493570	5290	5290	5290	5290	3094
183	20241017	181900	88493570	5290	5290	5290	5290	0
184	20241017	181800	88493570	5290	5290	5290	5290	0
185	20241017	181700	88493570	5290	5290	5290	5290	0
186	20241017	181600	88493570	5290	5290	5290	5290	0
187	20241017	181500	88493570	5290	5290	5290	5290	0
188	20241017	181400	88493570	5290	5290	5290	5290	0
189	20241017	181300	88493570	5290	5290	5290	5290	0
190	20241017	181200	88493570	5290	5290	5290	5290	0
191	20241017	181100	88493570	5290	5290	5290	5290	0
192	20241017	181000	88493570	5290	5290	5290	5290	0
193	20241017	180900	88493570	5290	5290	5290	5290	0
194	20241017	180800	88493570	5290	5290	5290	5290	0
195	20241017	180700	88493570	5290	5290	5290	5290	0
196	20241017	180600	88493570	5290	5290	5290	5290	0
197	20241017	180500	88493570	5290	5290	5290	5290	0
198	20241017	180400	88493570	5290	5290	5290	5290	0
199	20241017	180300	88493570	5290	5290	5290	5290	0
200	20241017	180200	88493570	5290	5290	5290	5290	0
201	20241017	180100	88493570	5290	5290	5290	5290	0
202	20241017	180000	88493570	5290	5290	5290	5290	0
203	20241017	175900	88493570	5290	5290	5290	5290	0
204	20241017	175800	88493570	5290	5290	5290	5290	0
205	20241017	175700	88493570	5290	5290	5290	5290	0
206	20241017	175600	88493570	5290	5290	5290	5290	0
207	20241017	175500	88493570	5290	5290	5290	5290	0
208	20241017	175400	88493570	5290	5290	5290	5290	0
209	20241017	175300	88493570	5290	5290	5290	5290	0
210	20241017	175200	88493570	5290	5290	5290	5290	0
211	20241017	175100	88493570	5290	5290	5290	5290	0
212	20241017	175000	88493570	5290	5290	5290	5290	3094
213	20241017	174900	88493570	5290	5290	5290	5290	0
214	20241017	174800	88493570	5290	5290	5290	5290	0
215	20241017	174700	88493570	5290	5290	5290	5290	0
216	20241017	174600	88493570	5290	5290	5290	5290	0
217	20241017	174500	88493570	5290	5290	5290	5290	0
218	20241017	174400	88493570	5290	5290	5290	5290	0
219	20241017	174300	88493570	5290	5290	5290	5290	0
220	20241017	174200	88493570	5290	5290	5290	5290	0
221	20241017	174100	88493570	5290	5290	5290	5290	0
222	20241017	174000	88493570	5290	5290	5290	5290	0
223	20241017	173900	88493570	5290	5290	5290	5290	0
224	20241017	173800	88493570	5290	5290	5290	5290	0
225	20241017	173700	88493570	5290	5290	5290	5290	0
226	20241017	173600	88493570	5290	5290	5290	5290	0
227	20241017	173500	88493570	5290	5290	5290	5290	0
228	20241017	173400	88493570	5290	5290	5290	5290	0
229	20241017	173300	88493570	5290	5290	5290	5290	0
230	20241017	173200	88493570	5290	5290	5290	5290	0
231	20241017	173100	88493570	5290	5290	5290	5290	0
232	20241017	173000	88493570	5290	5290	5290	5290	0
233	20241017	172900	88493570	5290	5290	5290	5290	0
234	20241017	172800	88493570	5290	5290	5290	5290	0
235	20241017	172700	88493570	5290	5290	5290	5290	0
236	20241017	172600	88493570	5290	5290	5290	5290	0
237	20241017	172500	88493570	5290	5290	5290	5290	0
238	20241017	172400	88493570	5290	5290	5290	5290	0
239	20241017	172300	88493570	5290	5290	5290	5290	0
240	20241017	172200	88493570	5290	5290	5290	5290	0
241	20241017	172100	88493570	5290	5290	5290	5290	0
242	20241017	172000	88493570	5290	5290	5290	5290	3094
243	20241017	171900	88493570	5290	5290	5290	5290	0
244	20241017	171800	88493570	5290	5290	5290	5290	0
245	20241017	171700	88493570	5290	5290	5290	5290	0
246	20241017	171600	88493570	5290	5290	5290	5290	0
247	20241017	171500	88493570	5290	5290	5290	5290	0
248	20241017	171400	88493570	5290	5290	5290	5290	0
249	20241017	171300	88493570	5290	5290	5290	5290	0
250	20241017	171200	88493570	5290	5290	5290	5290	0
251	20241017	171100	88493570	5290	5290	5290	5290	0
252	20241017	171000	88493570	5290	5290	5290	5290	0
253	20241017	170900	88493570	5290	5290	5290	5290	0
254	20241017	170800	88493570	5290	5290	5290	5290	0
255	20241017	170700	88493570	5290	5290	5290	5290	0
256	20241017	170600	88493570	5290	5290	5290	5290	0
257	20241017	170500	88493570	5290	5290	5290	5290	0
258	20241017	170400	88493570	5290	5290	5290	5290	0
259	20241017	170300	88493570	5290	5290	5290	5290	0
260	20241017	170200	88493570	5290	5290	5290	5290	0
261	20241017	170100	88493570	5290	5290	5290	5290	0
262	20241017	170000	88493570	5290	5290	5290	5290	0
263	20241017	165900	88493570	5290	5290	5290	5290	0
264	20241017	165800	88493570	5290	5290	5290	5290	0
265	20241017	165700	88493570	5290	5290	5290	5290	0
266	20241017	165600	88493570	5290	5290	5290	5290	0
267	20241017	165500	88493570	5290	5290	5290	5290	0
268	20241017	165400	88493570	5290	5290	5290	5290	0
269	20241017	165300	88493570	5290	5290	5290	5290	0
270	20241017	165200	88493570	5290	5290	5290	5290	0
271	20241017	165100	88493570	5290	5290	5290	5290	0
272	20241017	165000	88493570	5290	5290	5290	5290	3094
273	20241017	164900	88493570	5290	5290	5290	5290	0
274	20241017	164800	88493570	5290	5290	5290	5290	0
275	20241017	164700	88493570	5290	5290	5290	5290	0
276	20241017	164600	88493570	5290	5290	5290	5290	0
277	20241017	164500	88493570	5290	5290	5290	5290	0
278	20241017	164400	88493570	5290	5290	5290	5290	0
279	20241017	164300	88493570	5290	5290	5290	5290	0
280	20241017	164200	88493570	5290	5290	5290	5290	0
281	20241017	164100	88493570	5290	5290	5290	5290	0
282	20241017	164000	88493570	5290	5290	5290	5290	0
283	20241017	163900	88493570	5290	5290	5290	5290	0
284	20241017	163800	88493570	5290	5290	5290	5290	0
285	20241017	163700	88493570	5290	5290	5290	5290	0
286	20241017	163600	88493570	5290	5290	5290	5290	0
287	20241017	163500	88493570	5290	5290	5290	5290	0
288	20241017	163400	88493570	5290	5290	5290	5290	0
289	20241017	163300	88493570	5290	5290	5290	5290	0
290	20241017	163200	88493570	5290	5290	5290	5290	0
291	20241017	163100	88493570	5290	5290	5290	5290	0
292	20241017	163000	88493570	5290	5290	5290	5290	0
293	20241017	162900	88493570	5290	5290	5290	5290	0
294	20241017	162800	88493570	5290	5290	5290	5290	0
295	20241017	162700	88493570	5290	5290	5290	5290	0
296	20241017	162600	88493570	5290	5290	5290	5290	0
297	20241017	162500	88493570	5290	5290	5290	5290	0
298	20241017	162400	88493570	5290	5290	5290	5290	0
299	20241017	162300	88493570	5290	5290	5290	5290	0
300	20241017	162200	88493570	5290	5290	5290	5290	0
301	20241017	162100	88493570	5290	5290	5290	5290	0
302	20241017	162000	88493570	5290	5290	5290	5290	3094
303	20241017	161900	88493570	5290	5290	5290	5290	0
304	20241017	161800	88493570	5290	5290	5290	5290	0
305	20241017	161700	88493570	5290	5290	5290	5290	0
306	20241017	161600	88493570	5290	5290	5290	5290	0
307	20241017	161500	88493570	5290	5290	5290	5290	0
308	20241017	161400	88493570	5290	5290	5290	5290	0
309	20241017	161300	88493570	5290	5290	5290	5290	0
310	20241017	161200	88493570	5290	5290	5290	5290	0
311	20241017	161100	88493570	5290	5290	5290	5290	0
312	20241017	161000	88493570	5290	5290	5290	5290	0
313	20241017	160900	88493570	5290	5290	5290	5290	0
314	20241017	160800	88493570	5290	5290	5290	5290	0
315	20241017	160700	88493570	5290	5290	5290	5290	0
316	20241017	160600	88493570	5290	5290	5290	5290	0
317	20241017	160500	88493570	5290	5290	5290	5290	0
318	20241017	160400	88493570	5290	5290	5290	5290	0
319	20241017	160300	88493570	5290	5290	5290	5290	0
320	20241017	160200	88493570	5290	5290	5290	5290	0
321	20241017	160100	88493570	5290	5290	5290	5290	0
322	20241017	160000	88493570	5290	5290	5290	5290	0
323	20241017	155900	88493570	5290	5290	5290	5290	0
324	20241017	155800	88493570	5290	5290	5290	5290	0
325	20241017	155700	88493570	5290	5290	5290	5290	0
326	20241017	155600	88493570	5290	5290	5290	5290	0
327	20241017	155500	88493570	5290	5290	5290	5290	0
328	20241017	155400	88493570	5290	5290	5290	5290	0
329	20241017	155300	88493570	5290	5290	5290	5290	0
330	20241017	155200	88493570	5290	5290	5290	5290	0
331	20241017	155100	88493570	5290	5290	5290	5290	0
332	20241017	155000	88493570	5290	5290	5290	5290	3094
333	20241017	154900	88493570	5290	5290	5290	5290	0
334	20241017	154800	88493570	5290	5290	5290	5290	0
335	20241017	154700	88493570	5290	5290	5290	5290	0
336	20241017	154600	88493570	5290	5290	5290	5290	0
337	20241017	154500	88493570	5290	5290	5290	5290	0
338	20241017	154400	88493570	5290	5290	5290	5290	0
339	20241017	154300	88493570	5290	5290	5290	5290	0
340	20241017	154200	88493570	5290	5290	5290	5290	0
341	20241017	154100	88493570	5290	5290	5290	5290	0
342	20241017	154000	88493570	5290	5290	5290	5290	0
343	20241017	153900	88493570	5290	5290	5290	5290	0
344	20241017	153800	88493570	5290	5290	5290	5290	0
345	20241017	153700	88493570	5290	5290	5290	5290	0
346	20241017	153600	88493570	5290	5290	5290	5290	0
347	20241017	153500	88493570	5290	5290	5290	5290	0
348	20241017	153400	88493570	5290	5290	5290	5290	0
349	20241017	153300	88493570	5290	5290	5290	5290	0
350	20241017	153200	88493570	5290	5290	5290	5290	0
351	20241017	153100	88493570	5290	5290	5290	5290	0
352	20241017	153000	88493570	5290	5290	5290	5290	3094
353	20241017	152900	72126310	5280	5280	5280	5280	0
354	20241017	152800	72126310	5280	5280	5280	5280	0
355	20241017	152700	72126310	5280	5280	5280	5280	0
356	20241017	152600	72126310	5280	5280	5280	5280	0
357	20241017	152500	72126310	5280	5280	5280	5280	0
358	20241017	152400	72126310	5280	5280	5280	5280	0
359	20241017	152300	72126310	5280	5280	5280	5280	0
360	20241017	152200	72126310	5280	5280	5280	5280	0
361	20241017	152100	72126310	5280	5280	5280	5280	0
362	20241017	152000	72126310	5280	5280	5280	5280	0
363	20241017	151900	72126310	5280	5270	5280	5270	97
364	20241017	151800	71614270	5280	5280	5280	5280	115
365	20241017	151700	71007070	5280	5280	5280	5280	1
366	20241017	151600	71001790	5210	5280	5280	5210	320
367	20241017	151500	69313030	5290	5290	5290	5290	0
368	20241017	151400	69313030	5290	5290	5290	5290	0
369	20241017	151300	69313030	5290	5290	5290	5290	29
370	20241017	151200	69159620	5290	5290	5290	5290	0
371	20241017	151100	69159620	5290	5290	5290	5290	0
372	20241017	151000	69159620	5290	5290	5290	5290	190
373	20241017	150900	68154520	5290	5290	5290	5290	595
374	20241017	150800	65006970	5300	5300	5300	5300	0
375	20241017	150700	65006970	5300	5300	5300	5300	0
376	20241017	150600	65006970	5300	5270	5300	5270	1000
377	20241017	150500	59719050	5280	5240	5280	5240	900
378	20241017	150400	54987420	5240	5240	5240	5240	56
379	20241017	150300	54693980	5240	5240	5240	5240	0
380	20241017	150200	54693980	5240	5240	5240	5240	0
381	20241017	150100	54693980	5240	5240	5240	5240	0
382	20241017	150000	54693980	5240	5240	5240	5240	0
383	20241017	145900	54693980	5240	5240	5240	5240	0
384	20241017	145800	54693980	5240	5240	5240	5240	0
385	20241017	145700	54693980	5240	5240	5240	5240	0
386	20241017	145600	54693980	5240	5240	5240	5240	0
387	20241017	145500	54693980	5240	5240	5240	5240	0
388	20241017	145400	54693980	5240	5240	5240	5240	100
389	20241017	145300	54169980	5250	5250	5250	5250	0
390	20241017	145200	54169980	5250	5250	5250	5250	0
391	20241017	145100	54169980	5250	5250	5250	5250	0
392	20241017	145000	54169980	5250	5250	5250	5250	0
393	20241017	144900	54169980	5250	5250	5250	5250	0
394	20241017	144800	54169980	5250	5250	5250	5250	0
395	20241017	144700	54169980	5250	5250	5250	5250	0
396	20241017	144600	54169980	5250	5250	5250	5250	0
397	20241017	144500	54169980	5250	5250	5250	5250	0
398	20241017	144400	54169980	5250	5250	5250	5250	0
399	20241017	144300	54169980	5250	5250	5250	5250	0
400	20241017	144200	54169980	5250	5250	5250	5250	0
401	20241017	144100	54169980	5250	5250	5250	5250	0
402	20241017	144000	54169980	5250	5250	5250	5250	0
403	20241017	143900	54169980	5250	5250	5250	5250	0
404	20241017	143800	54169980	5250	5250	5250	5250	0
405	20241017	143700	54169980	5250	5250	5250	5250	0
406	20241017	143600	54169980	5250	5250	5250	5250	1
407	20241017	143500	54164730	5250	5250	5250	5250	0
408	20241017	143400	54164730	5250	5250	5250	5250	0
409	20241017	143300	54164730	5250	5250	5250	5250	0
410	20241017	143200	54164730	5250	5250	5250	5250	0
411	20241017	143100	54164730	5250	5250	5250	5250	0
412	20241017	143000	54164730	5250	5250	5250	5250	0
413	20241017	142900	54164730	5250	5250	5250	5250	0
414	20241017	142800	54164730	5250	5250	5250	5250	0
415	20241017	142700	54164730	5250	5250	5250	5250	0
416	20241017	142600	54164730	5250	5250	5250	5250	10
417	20241017	142500	54112230	5260	5260	5260	5260	0
418	20241017	142400	54112230	5260	5260	5260	5260	0
419	20241017	142300	54112230	5260	5260	5260	5260	0
420	20241017	142200	54112230	5260	5260	5260	5260	0
421	20241017	142100	54112230	5260	5220	5280	5220	618
422	20241017	142000	50881260	5220	5220	5220	5220	0
423	20241017	141900	50881260	5220	5220	5220	5220	0
424	20241017	141800	50881260	5220	5220	5220	5220	0
425	20241017	141700	50881260	5220	5220	5220	5220	0
426	20241017	141600	50881260	5220	5220	5220	5220	0
427	20241017	141500	50881260	5220	5210	5220	5210	600
428	20241017	141400	47750100	5210	5210	5210	5210	0
429	20241017	141300	47750100	5210	5210	5210	5210	0
430	20241017	141200	47750100	5210	5210	5210	5210	0
431	20241017	141100	47750100	5210	5210	5210	5210	0
432	20241017	141000	47750100	5210	5210	5210	5210	0
433	20241017	140900	47750100	5210	5210	5210	5210	0
434	20241017	140800	47750100	5210	5210	5210	5210	20
435	20241017	140700	47645900	5210	5210	5210	5210	0
436	20241017	140600	47645900	5210	5210	5210	5210	0
437	20241017	140500	47645900	5210	5210	5210	5210	0
438	20241017	140400	47645900	5210	5210	5210	5210	0
439	20241017	140300	47645900	5210	5180	5210	5180	1500
440	20241017	140200	39833930	5180	5180	5180	5180	0
441	20241017	140100	39833930	5180	5180	5180	5180	0
442	20241017	140000	39833930	5180	5180	5180	5180	0
443	20241017	135900	39833930	5180	5180	5180	5180	0
444	20241017	135800	39833930	5180	5180	5180	5180	0
445	20241017	135700	39833930	5180	5180	5180	5180	0
446	20241017	135600	39833930	5180	5180	5180	5180	0
447	20241017	135500	39833930	5180	5180	5180	5180	0
448	20241017	135400	39833930	5180	5180	5180	5180	0
449	20241017	135300	39833930	5180	5180	5180	5180	0
450	20241017	135200	39833930	5180	5180	5180	5180	0
451	20241017	135100	39833930	5180	5180	5180	5180	0
452	20241017	135000	39833930	5180	5180	5180	5180	0
453	20241017	134900	39833930	5180	5180	5180	5180	0
454	20241017	134800	39833930	5180	5180	5180	5180	0
455	20241017	134700	39833930	5180	5180	5180	5180	0
456	20241017	134600	39833930	5180	5180	5180	5180	0
457	20241017	134500	39833930	5180	5180	5180	5180	0
458	20241017	134400	39833930	5180	5180	5180	5180	0
459	20241017	134300	39833930	5180	5180	5180	5180	0
460	20241017	134200	39833930	5180	5180	5180	5180	0
461	20241017	134100	39833930	5180	5180	5180	5180	0
462	20241017	134000	39833930	5180	5180	5180	5180	0
463	20241017	133900	39833930	5180	5180	5180	5180	0
464	20241017	133800	39833930	5180	5180	5180	5180	0
465	20241017	133700	39833930	5180	5180	5180	5180	0
466	20241017	133600	39833930	5180	5180	5180	5180	0
467	20241017	133500	39833930	5180	5180	5180	5180	1
468	20241017	133400	39828750	5130	5130	5130	5130	0
469	20241017	133300	39828750	5130	5130	5130	5130	0
470	20241017	133200	39828750	5130	5130	5130	5130	0
471	20241017	133100	39828750	5130	5130	5130	5130	0
472	20241017	133000	39828750	5130	5130	5130	5130	0
473	20241017	132900	39828750	5130	5130	5130	5130	4
474	20241017	132800	39808230	5190	5190	5190	5190	0
475	20241017	132700	39808230	5190	5190	5190	5190	0
476	20241017	132600	39808230	5190	5190	5190	5190	0
477	20241017	132500	39808230	5190	5190	5190	5190	0
478	20241017	132400	39808230	5190	5190	5190	5190	0
479	20241017	132300	39808230	5190	5190	5190	5190	0
480	20241017	132200	39808230	5190	5190	5190	5190	0
481	20241017	132100	39808230	5190	5190	5190	5190	0
482	20241017	132000	39808230	5190	5190	5190	5190	0
483	20241017	131900	39808230	5190	5190	5190	5190	0
484	20241017	131800	39808230	5190	5190	5190	5190	0
485	20241017	131700	39808230	5190	5190	5190	5190	0
486	20241017	131600	39808230	5190	5190	5190	5190	0
487	20241017	131500	39808230	5190	5190	5190	5190	0
488	20241017	131400	39808230	5190	5190	5190	5190	0
489	20241017	131300	39808230	5190	5190	5190	5190	0
490	20241017	131200	39808230	5190	5190	5190	5190	0
491	20241017	131100	39808230	5190	5190	5190	5190	0
492	20241017	131000	39808230	5190	5190	5190	5190	0
493	20241017	130900	39808230	5190	5190	5190	5190	0
494	20241017	130800	39808230	5190	5190	5190	5190	0
495	20241017	130700	39808230	5190	5190	5190	5190	0
496	20241017	130600	39808230	5190	5190	5190	5190	0
497	20241017	130500	39808230	5190	5190	5190	5190	0
498	20241017	130400	39808230	5190	5190	5190	5190	0
499	20241017	130300	39808230	5190	5190	5190	5190	0
500	20241017	130200	39808230	5190	5190	5190	5190	0
501	20241017	130100	39808230	5190	5190	5190	5190	0
502	20241017	130000	39808230	5190	5190	5190	5190	0
503	20241017	125900	39808230	5190	5190	5190	5190	0
504	20241017	125800	39808230	5190	5190	5190	5190	0
505	20241017	125700	39808230	5190	5190	5190	5190	1
506	20241017	125600	39803040	5120	5120	5120	5120	0
507	20241017	125500	39803040	5120	5120	5120	5120	0
508	20241017	125400	39803040	5120	5120	5120	5120	0
509	20241017	125300	39803040	5120	5120	5120	5120	0
510	20241017	125200	39803040	5120	5120	5120	5120	0
511	20241017	125100	39803040	5120	5120	5120	5120	0
512	20241017	125000	39803040	5120	5120	5120	5120	0
513	20241017	124900	39803040	5120	5120	5120	5120	0
514	20241017	124800	39803040	5120	5120	5120	5120	0
515	20241017	124700	39803040	5120	5120	5120	5120	0
516	20241017	124600	39803040	5120	5120	5120	5120	0
517	20241017	124500	39803040	5120	5120	5120	5120	400
518	20241017	124400	37755040	5190	5190	5190	5190	0
519	20241017	124300	37755040	5190	5190	5190	5190	0
520	20241017	124200	37755040	5190	5190	5190	5190	0
521	20241017	124100	37755040	5190	5190	5190	5190	0
522	20241017	124000	37755040	5190	5190	5190	5190	0
523	20241017	123900	37755040	5190	5190	5190	5190	0
524	20241017	123800	37755040	5190	5190	5190	5190	0
525	20241017	123700	37755040	5190	5190	5190	5190	0
526	20241017	123600	37755040	5190	5190	5190	5190	0
527	20241017	123500	37755040	5190	5190	5190	5190	0
528	20241017	123400	37755040	5190	5190	5190	5190	0
529	20241017	123300	37755040	5190	5190	5190	5190	0
530	20241017	123200	37755040	5190	5150	5190	5150	500
531	20241017	123100	35162780	5060	5130	5130	5060	1200
532	20241017	123000	29040910	5150	5150	5150	5150	0
533	20241017	122900	29040910	5150	5150	5150	5150	0
534	20241017	122800	29040910	5150	5150	5150	5150	0
535	20241017	122700	29040910	5150	5150	5150	5150	500
536	20241017	122600	26465910	5140	5140	5140	5140	0
537	20241017	122500	26465910	5140	5140	5140	5140	0
538	20241017	122400	26465910	5140	5140	5140	5140	0
539	20241017	122300	26465910	5140	5140	5140	5140	0
540	20241017	122200	26465910	5140	5140	5140	5140	0
541	20241017	122100	26465910	5140	5140	5140	5140	0
542	20241017	122000	26465910	5140	5140	5140	5140	0
543	20241017	121900	26465910	5140	5140	5140	5140	0
544	20241017	121800	26465910	5140	5140	5140	5140	0
545	20241017	121700	26465910	5140	5140	5140	5140	0
546	20241017	121600	26465910	5140	5140	5140	5140	184
547	20241017	121500	25520150	5140	5140	5140	5140	0
548	20241017	121400	25520150	5140	5140	5140	5140	0
549	20241017	121300	25520150	5140	5140	5140	5140	0
550	20241017	121200	25520150	5140	5140	5140	5140	0
551	20241017	121100	25520150	5140	5140	5140	5140	0
552	20241017	121000	25520150	5140	5140	5140	5140	0
553	20241017	120900	25520150	5140	5140	5140	5140	0
554	20241017	120800	25520150	5140	5140	5140	5140	0
555	20241017	120700	25520150	5140	5140	5140	5140	0
556	20241017	120600	25520150	5140	5140	5140	5140	0
557	20241017	120500	25520150	5140	5140	5140	5140	0
558	20241017	120400	25520150	5140	5140	5140	5140	1
559	20241017	120300	25515010	5140	5140	5140	5140	0
560	20241017	120200	25515010	5140	5140	5140	5140	0
561	20241017	120100	25515010	5140	5140	5140	5140	0
562	20241017	120000	25515010	5140	5140	5140	5140	0
563	20241017	115900	25515010	5140	5140	5140	5140	0
564	20241017	115800	25515010	5140	5140	5140	5140	0
565	20241017	115700	25515010	5140	5140	5140	5140	0
566	20241017	115600	25515010	5140	5140	5140	5140	0
567	20241017	115500	25515010	5140	5140	5140	5140	0
568	20241017	115400	25515010	5140	5140	5140	5140	0
569	20241017	115300	25515010	5140	5140	5140	5140	0
570	20241017	115200	25515010	5140	5140	5140	5140	0
571	20241017	115100	25515010	5140	5140	5140	5140	0
572	20241017	115000	25515010	5140	5140	5140	5140	0
573	20241017	114900	25515010	5140	5140	5140	5140	0
574	20241017	114800	25515010	5140	5140	5140	5140	0
575	20241017	114700	25515010	5140	5140	5140	5140	0
576	20241017	114600	25515010	5140	5140	5140	5140	0
577	20241017	114500	25515010	5140	5140	5140	5140	0
578	20241017	114400	25515010	5140	5140	5140	5140	0
579	20241017	114300	25515010	5140	5140	5140	5140	0
580	20241017	114200	25515010	5140	5140	5140	5140	0
581	20241017	114100	25515010	5140	5140	5140	5140	0
582	20241017	114000	25515010	5140	5140	5140	5140	0
583	20241017	113900	25515010	5140	5140	5140	5140	5
584	20241017	113800	25489310	5140	5140	5140	5140	0
585	20241017	113700	25489310	5140	5140	5140	5140	0
586	20241017	113600	25489310	5140	5140	5140	5140	1
587	20241017	113500	25484170	5120	5120	5120	5120	0
588	20241017	113400	25484170	5120	5120	5120	5120	80
589	20241017	113300	25074570	5140	5140	5140	5140	1
590	20241017	113200	25069430	5100	5110	5110	5100	900
591	20241017	113100	20470910	5110	5110	5110	5110	500
592	20241017	113000	17915910	5110	5110	5110	5110	0
593	20241017	112900	17915910	5110	5130	5130	5110	673
594	20241017	112800	14469790	5140	5140	5140	5140	38
595	20241017	112700	14274470	5140	5140	5140	5140	0
596	20241017	112600	14274470	5140	5140	5140	5140	0
597	20241017	112500	14274470	5140	5140	5140	5140	1
598	20241017	112400	14269330	5200	5200	5200	5200	0
599	20241017	112300	14269330	5200	5200	5200	5200	0
600	20241017	112200	14269330	5200	5200	5200	5200	0
601	20241017	112100	14269330	5200	5200	5200	5200	0
602	20241017	112000	14269330	5200	5200	5200	5200	0
603	20241017	111900	14269330	5200	5200	5200	5200	2
604	20241017	111800	14258930	5150	5150	5150	5150	0
605	20241017	111700	14258930	5150	5150	5150	5150	0
606	20241017	111600	14258930	5150	5150	5150	5150	200
607	20241017	111500	13228930	5150	5150	5150	5150	0
608	20241017	111400	13228930	5150	5150	5150	5150	0
609	20241017	111300	13228930	5150	5150	5150	5150	0
610	20241017	111200	13228930	5150	5150	5150	5150	0
611	20241017	111100	13228930	5150	5150	5150	5150	0
612	20241017	111000	13228930	5150	5150	5150	5150	0
613	20241017	110900	13228930	5150	5150	5150	5150	0
614	20241017	110800	13228930	5150	5150	5150	5150	0
615	20241017	110700	13228930	5150	5160	5160	5150	147
616	20241017	110600	12471020	5160	5160	5160	5160	0
617	20241017	110500	12471020	5160	5160	5160	5160	0
618	20241017	110400	12471020	5160	5160	5160	5160	0
619	20241017	110300	12471020	5160	5160	5160	5160	0
620	20241017	110200	12471020	5160	5160	5160	5160	0
621	20241017	110100	12471020	5160	5160	5160	5160	0
622	20241017	110000	12471020	5160	5160	5160	5160	0
623	20241017	105900	12471020	5160	5160	5160	5160	0
624	20241017	105800	12471020	5160	5160	5160	5160	0
625	20241017	105700	12471020	5160	5160	5160	5160	1
626	20241017	105600	12465860	5160	5160	5160	5160	0
627	20241017	105500	12465860	5160	5160	5160	5160	50
628	20241017	105400	12207860	5220	5220	5220	5220	0
629	20241017	105300	12207860	5220	5220	5220	5220	0
630	20241017	105200	12207860	5220	5220	5220	5220	0
631	20241017	105100	12207860	5220	5220	5220	5220	0
632	20241017	105000	12207860	5220	5220	5220	5220	0
633	20241017	104900	12207860	5220	5220	5220	5220	0
634	20241017	104800	12207860	5220	5220	5220	5220	0
635	20241017	104700	12207860	5220	5220	5220	5220	0
636	20241017	104600	12207860	5220	5220	5220	5220	0
637	20241017	104500	12207860	5220	5220	5220	5220	0
638	20241017	104400	12207860	5220	5220	5220	5220	0
639	20241017	104300	12207860	5220	5220	5220	5220	0
640	20241017	104200	12207860	5220	5220	5220	5220	0
641	20241017	104100	12207860	5220	5220	5220	5220	0
642	20241017	104000	12207860	5220	5220	5220	5220	0
643	20241017	103900	12207860	5220	5220	5220	5220	0
644	20241017	103800	12207860	5220	5220	5220	5220	0
645	20241017	103700	12207860	5220	5220	5220	5220	0
646	20241017	103600	12207860	5220	5220	5220	5220	0
647	20241017	103500	12207860	5220	5220	5220	5220	0
648	20241017	103400	12207860	5220	5220	5220	5220	0
649	20241017	103300	12207860	5220	5220	5220	5220	0
650	20241017	103200	12207860	5220	5220	5220	5220	0
651	20241017	103100	12207860	5220	5220	5220	5220	0
652	20241017	103000	12207860	5220	5220	5220	5220	0
653	20241017	102900	12207860	5220	5220	5220	5220	0
654	20241017	102800	12207860	5220	5220	5220	5220	0
655	20241017	102700	12207860	5220	5220	5220	5220	0
656	20241017	102600	12207860	5220	5220	5220	5220	0
657	20241017	102500	12207860	5220	5220	5220	5220	0
658	20241017	102400	12207860	5220	5220	5220	5220	0
659	20241017	102300	12207860	5220	5220	5220	5220	0
660	20241017	102200	12207860	5220	5220	5220	5220	30
661	20241017	102100	12051260	5220	5220	5220	5220	0
662	20241017	102000	12051260	5220	5180	5220	5180	400
663	20241017	101900	9976680	5190	5190	5190	5190	0
664	20241017	101800	9976680	5190	5190	5190	5190	0
665	20241017	101700	9976680	5190	5190	5190	5190	0
666	20241017	101600	9976680	5190	5190	5190	5190	0
667	20241017	101500	9976680	5190	5190	5190	5190	0
668	20241017	101400	9976680	5190	5190	5190	5190	0
669	20241017	101300	9976680	5190	5190	5190	5190	0
670	20241017	101200	9976680	5190	5190	5190	5190	0
671	20241017	101100	9976680	5190	5190	5190	5190	0
672	20241017	101000	9976680	5190	5190	5190	5190	100
673	20241017	100900	9457680	5190	5190	5190	5190	0
674	20241017	100800	9457680	5190	5190	5190	5190	0
675	20241017	100700	9457680	5190	5190	5190	5190	0
676	20241017	100600	9457680	5190	5190	5190	5190	0
677	20241017	100500	9457680	5190	5190	5190	5190	0
678	20241017	100400	9457680	5190	5190	5190	5190	0
679	20241017	100300	9457680	5190	5190	5190	5190	0
680	20241017	100200	9457680	5190	5190	5190	5190	0
681	20241017	100100	9457680	5190	5190	5190	5190	0
682	20241017	100000	9457680	5190	5190	5190	5190	0
683	20241017	095900	9457680	5190	5190	5190	5190	0
684	20241017	095800	9457680	5190	5190	5190	5190	0
685	20241017	095700	9457680	5190	5190	5190	5190	0
686	20241017	095600	9457680	5190	5190	5190	5190	14
687	20241017	095500	9385020	5190	5190	5190	5190	0
688	20241017	095400	9385020	5190	5190	5190	5190	0
689	20241017	095300	9385020	5190	5190	5190	5190	0
690	20241017	095200	9385020	5190	5190	5190	5190	0
691	20241017	095100	9385020	5190	5190	5190	5190	0
692	20241017	095000	9385020	5190	5190	5190	5190	0
693	20241017	094900	9385020	5190	5190	5190	5190	0
694	20241017	094800	9385020	5190	5190	5190	5190	0
695	20241017	094700	9385020	5190	5190	5190	5190	0
696	20241017	094600	9385020	5190	5190	5190	5190	0
697	20241017	094500	9385020	5190	5190	5190	5190	0
698	20241017	094400	9385020	5190	5190	5190	5190	0
699	20241017	094300	9385020	5190	5190	5190	5190	0
700	20241017	094200	9385020	5190	5130	5190	5130	263
701	20241017	094100	8025880	5170	5170	5170	5170	0
702	20241017	094000	8025880	5170	5170	5170	5170	5
703	20241017	093900	8000030	5130	5130	5130	5130	0
704	20241017	093800	8000030	5130	5130	5130	5130	0
705	20241017	093700	8000030	5130	5140	5140	5130	1030
706	20241017	093600	2709210	5150	5150	5150	5150	0
707	20241017	093500	2709210	5150	5150	5150	5150	0
708	20241017	093400	2709210	5150	5150	5150	5150	0
709	20241017	093300	2709210	5150	5150	5150	5150	0
710	20241017	093200	2709210	5150	5150	5150	5150	0
711	20241017	093100	2709210	5150	5150	5150	5150	0
712	20241017	093000	2709210	5150	5150	5150	5150	0
713	20241017	092900	2709210	5150	5150	5150	5150	1
714	20241017	092800	2704060	5150	5150	5150	5150	194
715	20241017	092700	1704960	5150	5150	5150	5150	0
716	20241017	092600	1704960	5150	5150	5150	5150	0
717	20241017	092500	1704960	5150	5150	5150	5150	0
718	20241017	092400	1704960	5150	5150	5150	5150	0
719	20241017	092300	1704960	5150	5150	5150	5150	0
720	20241017	092200	1704960	5150	5150	5150	5150	0
721	20241017	092100	1704960	5150	5150	5150	5150	0
722	20241017	092000	1704960	5150	5170	5170	5150	10
723	20241017	091900	1653300	5160	5160	5160	5160	0
724	20241017	091800	1653300	5160	5160	5160	5160	0
725	20241017	091700	1653300	5160	5160	5160	5160	0
726	20241017	091600	1653300	5160	5160	5160	5160	0
727	20241017	091500	1653300	5160	5160	5160	5160	0
728	20241017	091400	1653300	5160	5160	5160	5160	0
729	20241017	091300	1653300	5160	5160	5160	5160	0
730	20241017	091200	1653300	5160	5160	5160	5160	0
731	20241017	091100	1653300	5160	5160	5160	5160	0
732	20241017	091000	1653300	5160	5160	5160	5160	4
733	20241017	090900	1632660	5160	5170	5170	5160	23
734	20241017	090800	1513870	5150	5190	5190	5150	191
735	20241017	090700	524220	5220	5220	5220	5220	1
736	20241017	090600	519000	5190	5190	5190	5190	0
737	20241017	090500	519000	5190	5190	5190	5190	0
738	20241017	090400	519000	5190	5190	5190	5190	0
739	20241017	090300	519000	5190	5190	5190	5190	100
740	20241017	090200	0	5220	5220	5220	5220	0
741	20241017	090100	0	5220	5220	5220	5220	0
742	20241017	090000	0	5220	5220	5220	5220	0