KissMeData/260660/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211500	110606495	4090	4090	4090	4090	224
3	20241008	211400	110606495	4090	4090	4090	4090	0
4	20241008	211300	110606495	4090	4090	4090	4090	0
5	20241008	211200	110606495	4090	4090	4090	4090	0
6	20241008	211100	110606495	4090	4090	4090	4090	0
7	20241008	211000	110606495	4090	4090	4090	4090	0
8	20241008	210900	110606495	4090	4090	4090	4090	0
9	20241008	210800	110606495	4090	4090	4090	4090	0
10	20241008	210700	110606495	4090	4090	4090	4090	0
11	20241008	210600	110606495	4090	4090	4090	4090	0
12	20241008	210500	110606495	4090	4090	4090	4090	0
13	20241008	210400	110606495	4090	4090	4090	4090	0
14	20241008	210300	110606495	4090	4090	4090	4090	0
15	20241008	210200	110606495	4090	4090	4090	4090	0
16	20241008	210100	110606495	4090	4090	4090	4090	0
17	20241008	210000	110606495	4090	4090	4090	4090	0
18	20241008	205900	110606495	4090	4090	4090	4090	0
19	20241008	205800	110606495	4090	4090	4090	4090	0
20	20241008	205700	110606495	4090	4090	4090	4090	0
21	20241008	205600	110606495	4090	4090	4090	4090	0
22	20241008	205500	110606495	4090	4090	4090	4090	0
23	20241008	205400	110606495	4090	4090	4090	4090	0
24	20241008	205300	110606495	4090	4090	4090	4090	0
25	20241008	205200	110606495	4090	4090	4090	4090	0
26	20241008	205100	110606495	4090	4090	4090	4090	0
27	20241008	205000	110606495	4090	4090	4090	4090	0
28	20241008	204900	110606495	4090	4090	4090	4090	0
29	20241008	204800	110606495	4090	4090	4090	4090	0
30	20241008	204700	110606495	4090	4090	4090	4090	0
31	20241008	204600	110606495	4090	4090	4090	4090	0
32	20241008	204500	110606495	4090	4090	4090	4090	224
33	20241008	204400	110606495	4090	4090	4090	4090	0
34	20241008	204300	110606495	4090	4090	4090	4090	0
35	20241008	204200	110606495	4090	4090	4090	4090	0
36	20241008	204100	110606495	4090	4090	4090	4090	0
37	20241008	204000	110606495	4090	4090	4090	4090	0
38	20241008	203900	110606495	4090	4090	4090	4090	0
39	20241008	203800	110606495	4090	4090	4090	4090	0
40	20241008	203700	110606495	4090	4090	4090	4090	0
41	20241008	203600	110606495	4090	4090	4090	4090	0
42	20241008	203500	110606495	4090	4090	4090	4090	0
43	20241008	203400	110606495	4090	4090	4090	4090	0
44	20241008	203300	110606495	4090	4090	4090	4090	0
45	20241008	203200	110606495	4090	4090	4090	4090	0
46	20241008	203100	110606495	4090	4090	4090	4090	0
47	20241008	203000	110606495	4090	4090	4090	4090	0
48	20241008	202900	110606495	4090	4090	4090	4090	0
49	20241008	202800	110606495	4090	4090	4090	4090	0
50	20241008	202700	110606495	4090	4090	4090	4090	0
51	20241008	202600	110606495	4090	4090	4090	4090	0
52	20241008	202500	110606495	4090	4090	4090	4090	0
53	20241008	202400	110606495	4090	4090	4090	4090	0
54	20241008	202300	110606495	4090	4090	4090	4090	0
55	20241008	202200	110606495	4090	4090	4090	4090	0
56	20241008	202100	110606495	4090	4090	4090	4090	0
57	20241008	202000	110606495	4090	4090	4090	4090	0
58	20241008	201900	110606495	4090	4090	4090	4090	0
59	20241008	201800	110606495	4090	4090	4090	4090	0
60	20241008	201700	110606495	4090	4090	4090	4090	0
61	20241008	201600	110606495	4090	4090	4090	4090	0
62	20241008	201500	110606495	4090	4090	4090	4090	224
63	20241008	201400	110606495	4090	4090	4090	4090	0
64	20241008	201300	110606495	4090	4090	4090	4090	0
65	20241008	201200	110606495	4090	4090	4090	4090	0
66	20241008	201100	110606495	4090	4090	4090	4090	0
67	20241008	201000	110606495	4090	4090	4090	4090	0
68	20241008	200900	110606495	4090	4090	4090	4090	0
69	20241008	200800	110606495	4090	4090	4090	4090	0
70	20241008	200700	110606495	4090	4090	4090	4090	0
71	20241008	200600	110606495	4090	4090	4090	4090	0
72	20241008	200500	110606495	4090	4090	4090	4090	0
73	20241008	200400	110606495	4090	4090	4090	4090	0
74	20241008	200300	110606495	4090	4090	4090	4090	0
75	20241008	200200	110606495	4090	4090	4090	4090	0
76	20241008	200100	110606495	4090	4090	4090	4090	0
77	20241008	200000	110606495	4090	4090	4090	4090	0
78	20241008	195900	110606495	4090	4090	4090	4090	0
79	20241008	195800	110606495	4090	4090	4090	4090	0
80	20241008	195700	110606495	4090	4090	4090	4090	0
81	20241008	195600	110606495	4090	4090	4090	4090	0
82	20241008	195500	110606495	4090	4090	4090	4090	0
83	20241008	195400	110606495	4090	4090	4090	4090	0
84	20241008	195300	110606495	4090	4090	4090	4090	0
85	20241008	195200	110606495	4090	4090	4090	4090	0
86	20241008	195100	110606495	4090	4090	4090	4090	0
87	20241008	195000	110606495	4090	4090	4090	4090	0
88	20241008	194900	110606495	4090	4090	4090	4090	0
89	20241008	194800	110606495	4090	4090	4090	4090	0
90	20241008	194700	110606495	4090	4090	4090	4090	0
91	20241008	194600	110606495	4090	4090	4090	4090	0
92	20241008	194500	110606495	4090	4090	4090	4090	224
93	20241008	194400	110606495	4090	4090	4090	4090	0
94	20241008	194300	110606495	4090	4090	4090	4090	0
95	20241008	194200	110606495	4090	4090	4090	4090	0
96	20241008	194100	110606495	4090	4090	4090	4090	0
97	20241008	194000	110606495	4090	4090	4090	4090	0
98	20241008	193900	110606495	4090	4090	4090	4090	0
99	20241008	193800	110606495	4090	4090	4090	4090	0
100	20241008	193700	110606495	4090	4090	4090	4090	0
101	20241008	193600	110606495	4090	4090	4090	4090	0
102	20241008	193500	110606495	4090	4090	4090	4090	0
103	20241008	193400	110606495	4090	4090	4090	4090	0
104	20241008	193300	110606495	4090	4090	4090	4090	0
105	20241008	193200	110606495	4090	4090	4090	4090	0
106	20241008	193100	110606495	4090	4090	4090	4090	0
107	20241008	193000	110606495	4090	4090	4090	4090	0
108	20241008	192900	110606495	4090	4090	4090	4090	0
109	20241008	192800	110606495	4090	4090	4090	4090	0
110	20241008	192700	110606495	4090	4090	4090	4090	0
111	20241008	192600	110606495	4090	4090	4090	4090	0
112	20241008	192500	110606495	4090	4090	4090	4090	0
113	20241008	192400	110606495	4090	4090	4090	4090	0
114	20241008	192300	110606495	4090	4090	4090	4090	0
115	20241008	192200	110606495	4090	4090	4090	4090	0
116	20241008	192100	110606495	4090	4090	4090	4090	0
117	20241008	192000	110606495	4090	4090	4090	4090	0
118	20241008	191900	110606495	4090	4090	4090	4090	0
119	20241008	191800	110606495	4090	4090	4090	4090	0
120	20241008	191700	110606495	4090	4090	4090	4090	0
121	20241008	191600	110606495	4090	4090	4090	4090	0
122	20241008	191500	110606495	4090	4090	4090	4090	224
123	20241008	191400	110606495	4090	4090	4090	4090	0
124	20241008	191300	110606495	4090	4090	4090	4090	0
125	20241008	191200	110606495	4090	4090	4090	4090	0
126	20241008	191100	110606495	4090	4090	4090	4090	0
127	20241008	191000	110606495	4090	4090	4090	4090	0
128	20241008	190900	110606495	4090	4090	4090	4090	0
129	20241008	190800	110606495	4090	4090	4090	4090	0
130	20241008	190700	110606495	4090	4090	4090	4090	0
131	20241008	190600	110606495	4090	4090	4090	4090	0
132	20241008	190500	110606495	4090	4090	4090	4090	0
133	20241008	190400	110606495	4090	4090	4090	4090	0
134	20241008	190300	110606495	4090	4090	4090	4090	0
135	20241008	190200	110606495	4090	4090	4090	4090	0
136	20241008	190100	110606495	4090	4090	4090	4090	0
137	20241008	190000	110606495	4090	4090	4090	4090	0
138	20241008	185900	110606495	4090	4090	4090	4090	0
139	20241008	185800	110606495	4090	4090	4090	4090	0
140	20241008	185700	110606495	4090	4090	4090	4090	0
141	20241008	185600	110606495	4090	4090	4090	4090	0
142	20241008	185500	110606495	4090	4090	4090	4090	0
143	20241008	185400	110606495	4090	4090	4090	4090	0
144	20241008	185300	110606495	4090	4090	4090	4090	0
145	20241008	185200	110606495	4090	4090	4090	4090	0
146	20241008	185100	110606495	4090	4090	4090	4090	0
147	20241008	185000	110606495	4090	4090	4090	4090	0
148	20241008	184900	110606495	4090	4090	4090	4090	0
149	20241008	184800	110606495	4090	4090	4090	4090	0
150	20241008	184700	110606495	4090	4090	4090	4090	0
151	20241008	184600	110606495	4090	4090	4090	4090	0
152	20241008	184500	110606495	4090	4090	4090	4090	224
153	20241008	184400	110606495	4090	4090	4090	4090	0
154	20241008	184300	110606495	4090	4090	4090	4090	0
155	20241008	184200	110606495	4090	4090	4090	4090	0
156	20241008	184100	110606495	4090	4090	4090	4090	0
157	20241008	184000	110606495	4090	4090	4090	4090	0
158	20241008	183900	110606495	4090	4090	4090	4090	0
159	20241008	183800	110606495	4090	4090	4090	4090	0
160	20241008	183700	110606495	4090	4090	4090	4090	0
161	20241008	183600	110606495	4090	4090	4090	4090	0
162	20241008	183500	110606495	4090	4090	4090	4090	0
163	20241008	183400	110606495	4090	4090	4090	4090	0
164	20241008	183300	110606495	4090	4090	4090	4090	0
165	20241008	183200	110606495	4090	4090	4090	4090	0
166	20241008	183100	110606495	4090	4090	4090	4090	0
167	20241008	183000	110606495	4090	4090	4090	4090	0
168	20241008	182900	110606495	4090	4090	4090	4090	0
169	20241008	182800	110606495	4090	4090	4090	4090	0
170	20241008	182700	110606495	4090	4090	4090	4090	0
171	20241008	182600	110606495	4090	4090	4090	4090	0
172	20241008	182500	110606495	4090	4090	4090	4090	0
173	20241008	182400	110606495	4090	4090	4090	4090	0
174	20241008	182300	110606495	4090	4090	4090	4090	0
175	20241008	182200	110606495	4090	4090	4090	4090	0
176	20241008	182100	110606495	4090	4090	4090	4090	0
177	20241008	182000	110606495	4090	4090	4090	4090	0
178	20241008	181900	110606495	4090	4090	4090	4090	0
179	20241008	181800	110606495	4090	4090	4090	4090	0
180	20241008	181700	110606495	4090	4090	4090	4090	0
181	20241008	181600	110606495	4090	4090	4090	4090	0
182	20241008	181500	110606495	4090	4090	4090	4090	224
183	20241008	181400	110606495	4090	4090	4090	4090	0
184	20241008	181300	110606495	4090	4090	4090	4090	0
185	20241008	181200	110606495	4090	4090	4090	4090	0
186	20241008	181100	110606495	4090	4090	4090	4090	0
187	20241008	181000	110606495	4090	4090	4090	4090	0
188	20241008	180900	110606495	4090	4090	4090	4090	0
189	20241008	180800	110606495	4090	4090	4090	4090	0
190	20241008	180700	110606495	4090	4090	4090	4090	0
191	20241008	180600	110606495	4090	4090	4090	4090	0
192	20241008	180500	110606495	4090	4090	4090	4090	0
193	20241008	180400	110606495	4090	4090	4090	4090	0
194	20241008	180300	110606495	4090	4090	4090	4090	0
195	20241008	180200	110606495	4090	4090	4090	4090	0
196	20241008	180100	110606495	4090	4090	4090	4090	0
197	20241008	180000	110606495	4090	4090	4090	4090	0
198	20241008	175900	110606495	4090	4090	4090	4090	0
199	20241008	175800	110606495	4090	4090	4090	4090	0
200	20241008	175700	110606495	4090	4090	4090	4090	0
201	20241008	175600	110606495	4090	4090	4090	4090	0
202	20241008	175500	110606495	4090	4090	4090	4090	0
203	20241008	175400	110606495	4090	4090	4090	4090	0
204	20241008	175300	110606495	4090	4090	4090	4090	0
205	20241008	175200	110606495	4090	4090	4090	4090	0
206	20241008	175100	110606495	4090	4090	4090	4090	0
207	20241008	175000	110606495	4090	4090	4090	4090	0
208	20241008	174900	110606495	4090	4090	4090	4090	0
209	20241008	174800	110606495	4090	4090	4090	4090	0
210	20241008	174700	110606495	4090	4090	4090	4090	0
211	20241008	174600	110606495	4090	4090	4090	4090	0
212	20241008	174500	110606495	4090	4090	4090	4090	224
213	20241008	174400	110606495	4090	4090	4090	4090	0
214	20241008	174300	110606495	4090	4090	4090	4090	0
215	20241008	174200	110606495	4090	4090	4090	4090	0
216	20241008	174100	110606495	4090	4090	4090	4090	0
217	20241008	174000	110606495	4090	4090	4090	4090	0
218	20241008	173900	110606495	4090	4090	4090	4090	0
219	20241008	173800	110606495	4090	4090	4090	4090	0
220	20241008	173700	110606495	4090	4090	4090	4090	0
221	20241008	173600	110606495	4090	4090	4090	4090	0
222	20241008	173500	110606495	4090	4090	4090	4090	0
223	20241008	173400	110606495	4090	4090	4090	4090	0
224	20241008	173300	110606495	4090	4090	4090	4090	0
225	20241008	173200	110606495	4090	4090	4090	4090	0
226	20241008	173100	110606495	4090	4090	4090	4090	0
227	20241008	173000	110606495	4090	4090	4090	4090	0
228	20241008	172900	110606495	4090	4090	4090	4090	0
229	20241008	172800	110606495	4090	4090	4090	4090	0
230	20241008	172700	110606495	4090	4090	4090	4090	0
231	20241008	172600	110606495	4090	4090	4090	4090	0
232	20241008	172500	110606495	4090	4090	4090	4090	0
233	20241008	172400	110606495	4090	4090	4090	4090	0
234	20241008	172300	110606495	4090	4090	4090	4090	0
235	20241008	172200	110606495	4090	4090	4090	4090	0
236	20241008	172100	110606495	4090	4090	4090	4090	0
237	20241008	172000	110606495	4090	4090	4090	4090	0
238	20241008	171900	110606495	4090	4090	4090	4090	0
239	20241008	171800	110606495	4090	4090	4090	4090	0
240	20241008	171700	110606495	4090	4090	4090	4090	0
241	20241008	171600	110606495	4090	4090	4090	4090	0
242	20241008	171500	110606495	4090	4090	4090	4090	224
243	20241008	171400	110606495	4090	4090	4090	4090	0
244	20241008	171300	110606495	4090	4090	4090	4090	0
245	20241008	171200	110606495	4090	4090	4090	4090	0
246	20241008	171100	110606495	4090	4090	4090	4090	0
247	20241008	171000	110606495	4090	4090	4090	4090	0
248	20241008	170900	110606495	4090	4090	4090	4090	0
249	20241008	170800	110606495	4090	4090	4090	4090	0
250	20241008	170700	110606495	4090	4090	4090	4090	0
251	20241008	170600	110606495	4090	4090	4090	4090	0
252	20241008	170500	110606495	4090	4090	4090	4090	0
253	20241008	170400	110606495	4090	4090	4090	4090	0
254	20241008	170300	110606495	4090	4090	4090	4090	0
255	20241008	170200	110606495	4090	4090	4090	4090	0
256	20241008	170100	110606495	4090	4090	4090	4090	0
257	20241008	170000	110606495	4090	4090	4090	4090	0
258	20241008	165900	110606495	4090	4090	4090	4090	0
259	20241008	165800	110606495	4090	4090	4090	4090	0
260	20241008	165700	110606495	4090	4090	4090	4090	0
261	20241008	165600	110606495	4090	4090	4090	4090	0
262	20241008	165500	110606495	4090	4090	4090	4090	0
263	20241008	165400	110606495	4090	4090	4090	4090	0
264	20241008	165300	110606495	4090	4090	4090	4090	0
265	20241008	165200	110606495	4090	4090	4090	4090	0
266	20241008	165100	110606495	4090	4090	4090	4090	0
267	20241008	165000	110606495	4090	4090	4090	4090	0
268	20241008	164900	110606495	4090	4090	4090	4090	0
269	20241008	164800	110606495	4090	4090	4090	4090	0
270	20241008	164700	110606495	4090	4090	4090	4090	0
271	20241008	164600	110606495	4090	4090	4090	4090	0
272	20241008	164500	110606495	4090	4090	4090	4090	224
273	20241008	164400	110606495	4090	4090	4090	4090	0
274	20241008	164300	110606495	4090	4090	4090	4090	0
275	20241008	164200	110606495	4090	4090	4090	4090	0
276	20241008	164100	110606495	4090	4090	4090	4090	0
277	20241008	164000	110606495	4090	4090	4090	4090	0
278	20241008	163900	110606495	4090	4090	4090	4090	0
279	20241008	163800	110606495	4090	4090	4090	4090	0
280	20241008	163700	110606495	4090	4090	4090	4090	0
281	20241008	163600	110606495	4090	4090	4090	4090	0
282	20241008	163500	110606495	4090	4090	4090	4090	0
283	20241008	163400	110606495	4090	4090	4090	4090	0
284	20241008	163300	110606495	4090	4090	4090	4090	0
285	20241008	163200	110606495	4090	4090	4090	4090	0
286	20241008	163100	110606495	4090	4090	4090	4090	0
287	20241008	163000	110606495	4090	4090	4090	4090	0
288	20241008	162900	110606495	4090	4090	4090	4090	0
289	20241008	162800	110606495	4090	4090	4090	4090	0
290	20241008	162700	110606495	4090	4090	4090	4090	0
291	20241008	162600	110606495	4090	4090	4090	4090	0
292	20241008	162500	110606495	4090	4090	4090	4090	0
293	20241008	162400	110606495	4090	4090	4090	4090	0
294	20241008	162300	110606495	4090	4090	4090	4090	0
295	20241008	162200	110606495	4090	4090	4090	4090	0
296	20241008	162100	110606495	4090	4090	4090	4090	0
297	20241008	162000	110606495	4090	4090	4090	4090	0
298	20241008	161900	110606495	4090	4090	4090	4090	0
299	20241008	161800	110606495	4090	4090	4090	4090	0
300	20241008	161700	110606495	4090	4090	4090	4090	0
301	20241008	161600	110606495	4090	4090	4090	4090	0
302	20241008	161500	110606495	4090	4090	4090	4090	224
303	20241008	161400	110606495	4090	4090	4090	4090	0
304	20241008	161300	110606495	4090	4090	4090	4090	0
305	20241008	161200	110606495	4090	4090	4090	4090	0
306	20241008	161100	110606495	4090	4090	4090	4090	0
307	20241008	161000	110606495	4090	4090	4090	4090	0
308	20241008	160900	110606495	4090	4090	4090	4090	0
309	20241008	160800	110606495	4090	4090	4090	4090	0
310	20241008	160700	110606495	4090	4090	4090	4090	0
311	20241008	160600	110606495	4090	4090	4090	4090	0
312	20241008	160500	110606495	4090	4090	4090	4090	0
313	20241008	160400	110606495	4090	4090	4090	4090	0
314	20241008	160300	110606495	4090	4090	4090	4090	0
315	20241008	160200	110606495	4090	4090	4090	4090	0
316	20241008	160100	110606495	4090	4090	4090	4090	0
317	20241008	160000	110606495	4090	4090	4090	4090	0
318	20241008	155900	110606495	4090	4090	4090	4090	0
319	20241008	155800	110606495	4090	4090	4090	4090	0
320	20241008	155700	110606495	4090	4090	4090	4090	0
321	20241008	155600	110606495	4090	4090	4090	4090	0
322	20241008	155500	110606495	4090	4090	4090	4090	0
323	20241008	155400	110606495	4090	4090	4090	4090	0
324	20241008	155300	110606495	4090	4090	4090	4090	0
325	20241008	155200	110606495	4090	4090	4090	4090	0
326	20241008	155100	110606495	4090	4090	4090	4090	0
327	20241008	155000	110606495	4090	4090	4090	4090	0
328	20241008	154900	110606495	4090	4090	4090	4090	0
329	20241008	154800	110606495	4090	4090	4090	4090	0
330	20241008	154700	110606495	4090	4090	4090	4090	0
331	20241008	154600	110606495	4090	4090	4090	4090	0
332	20241008	154500	110606495	4090	4090	4090	4090	224
333	20241008	154400	110606495	4090	4090	4090	4090	0
334	20241008	154300	110606495	4090	4090	4090	4090	0
335	20241008	154200	110606495	4090	4090	4090	4090	0
336	20241008	154100	110606495	4090	4090	4090	4090	0
337	20241008	154000	110606495	4090	4090	4090	4090	0
338	20241008	153900	110606495	4090	4090	4090	4090	0
339	20241008	153800	110606495	4090	4090	4090	4090	0
340	20241008	153700	110606495	4090	4090	4090	4090	0
341	20241008	153600	110606495	4090	4090	4090	4090	0
342	20241008	153500	110606495	4090	4090	4090	4090	0
343	20241008	153400	110606495	4090	4090	4090	4090	0
344	20241008	153300	110606495	4090	4090	4090	4090	0
345	20241008	153200	110606495	4090	4090	4090	4090	0
346	20241008	153100	110606495	4090	4090	4090	4090	0
347	20241008	153000	110606495	4090	4090	4090	4090	224
348	20241008	152900	109690335	4125	4125	4125	4125	0
349	20241008	152800	109690335	4125	4125	4125	4125	0
350	20241008	152700	109690335	4125	4125	4125	4125	0
351	20241008	152600	109690335	4125	4125	4125	4125	0
352	20241008	152500	109690335	4125	4125	4125	4125	0
353	20241008	152400	109690335	4125	4125	4125	4125	0
354	20241008	152300	109690335	4125	4125	4125	4125	0
355	20241008	152200	109690335	4125	4125	4125	4125	0
356	20241008	152100	109690335	4125	4125	4125	4125	0
357	20241008	152000	109690335	4125	4125	4125	4125	0
358	20241008	151900	109690335	4125	4075	4125	4075	71
359	20241008	151800	109400110	4075	4075	4075	4075	0
360	20241008	151700	109400110	4075	4075	4075	4075	0
361	20241008	151600	109400110	4075	4075	4075	4075	0
362	20241008	151500	109400110	4075	4075	4075	4075	0
363	20241008	151400	109400110	4075	4075	4075	4075	782
364	20241008	151300	106213460	4075	4075	4075	4075	0
365	20241008	151200	106213460	4075	4075	4075	4075	0
366	20241008	151100	106213460	4075	4075	4075	4075	0
367	20241008	151000	106213460	4075	4075	4075	4075	0
368	20241008	150900	106213460	4075	4075	4075	4075	0
369	20241008	150800	106213460	4075	4075	4075	4075	0
370	20241008	150700	106213460	4075	4075	4075	4075	0
371	20241008	150600	106213460	4075	4055	4075	4055	1200
372	20241008	150500	101337720	4045	4045	4045	4045	0
373	20241008	150400	101337720	4045	4045	4045	4045	0
374	20241008	150300	101337720	4045	4045	4045	4045	0
375	20241008	150200	101337720	4045	4045	4045	4045	953
376	20241008	150100	97482835	4045	4045	4045	4045	0
377	20241008	150000	97482835	4045	4045	4045	4045	54
378	20241008	145900	97264405	4055	4055	4055	4055	0
379	20241008	145800	97264405	4055	4055	4055	4055	0
380	20241008	145700	97264405	4055	4055	4055	4055	0
381	20241008	145600	97264405	4055	4055	4055	4055	0
382	20241008	145500	97264405	4055	4055	4055	4055	0
383	20241008	145400	97264405	4055	4055	4055	4055	1243
384	20241008	145300	92224040	4045	4045	4045	4045	0
385	20241008	145200	92224040	4045	4045	4045	4045	0
386	20241008	145100	92224040	4045	4045	4045	4045	0
387	20241008	145000	92224040	4045	4045	4045	4045	0
388	20241008	144900	92224040	4045	4045	4045	4045	0
389	20241008	144800	92224040	4045	4045	4045	4045	0
390	20241008	144700	92224040	4045	4045	4045	4045	0
391	20241008	144600	92224040	4045	4045	4045	4045	0
392	20241008	144500	92224040	4045	4050	4050	4045	200
393	20241008	144400	91414870	4050	4050	4050	4050	0
394	20241008	144300	91414870	4050	4050	4050	4050	0
395	20241008	144200	91414870	4050	4050	4050	4050	0
396	20241008	144100	91414870	4050	4050	4050	4050	0
397	20241008	144000	91414870	4050	4050	4050	4050	3
398	20241008	143900	91402720	4050	4050	4050	4050	0
399	20241008	143800	91402720	4050	4050	4050	4050	0
400	20241008	143700	91402720	4050	4050	4050	4050	0
401	20241008	143600	91402720	4050	4055	4055	4050	46
402	20241008	143500	91216355	4055	4055	4055	4055	0
403	20241008	143400	91216355	4055	4055	4055	4055	0
404	20241008	143300	91216355	4055	4055	4055	4055	0
405	20241008	143200	91216355	4055	4055	4055	4055	0
406	20241008	143100	91216355	4055	4055	4055	4055	0
407	20241008	143000	91216355	4055	4055	4055	4055	0
408	20241008	142900	91216355	4055	4055	4055	4055	0
409	20241008	142800	91216355	4055	4055	4055	4055	0
410	20241008	142700	91216355	4055	4055	4055	4055	0
411	20241008	142600	91216355	4055	4055	4055	4055	0
412	20241008	142500	91216355	4055	4055	4055	4055	0
413	20241008	142400	91216355	4055	4055	4055	4055	0
414	20241008	142300	91216355	4055	4055	4055	4055	0
415	20241008	142200	91216355	4055	4055	4055	4055	0
416	20241008	142100	91216355	4055	4055	4055	4055	0
417	20241008	142000	91216355	4055	4055	4055	4055	0
418	20241008	141900	91216355	4055	4055	4055	4055	0
419	20241008	141800	91216355	4055	4055	4055	4055	1
420	20241008	141700	91212300	4050	4050	4050	4050	0
421	20241008	141600	91212300	4050	4050	4050	4050	0
422	20241008	141500	91212300	4050	4050	4050	4050	20
423	20241008	141400	91131300	4045	4045	4045	4045	0
424	20241008	141300	91131300	4045	4045	4045	4045	0
425	20241008	141200	91131300	4045	4045	4045	4045	0
426	20241008	141100	91131300	4045	4045	4045	4045	0
427	20241008	141000	91131300	4045	4045	4045	4045	0
428	20241008	140900	91131300	4045	4045	4045	4045	0
429	20241008	140800	91131300	4045	4045	4045	4045	0
430	20241008	140700	91131300	4045	4045	4045	4045	0
431	20241008	140600	91131300	4045	4045	4045	4045	0
432	20241008	140500	91131300	4045	4045	4045	4045	0
433	20241008	140400	91131300	4045	4045	4045	4045	0
434	20241008	140300	91131300	4045	4045	4045	4045	0
435	20241008	140200	91131300	4045	4045	4045	4045	0
436	20241008	140100	91131300	4045	4045	4045	4045	0
437	20241008	140000	91131300	4045	4045	4045	4045	200
438	20241008	135900	90322300	4050	4045	4050	4045	272
439	20241008	135800	89221910	4050	4050	4050	4050	58
440	20241008	135700	88987010	4050	4050	4050	4050	0
441	20241008	135600	88987010	4050	4050	4050	4050	0
442	20241008	135500	88987010	4050	4050	4050	4050	0
443	20241008	135400	88987010	4050	4050	4050	4050	50
444	20241008	135300	88784510	4050	4050	4050	4050	0
445	20241008	135200	88784510	4050	4050	4050	4050	0
446	20241008	135100	88784510	4050	4050	4050	4050	0
447	20241008	135000	88784510	4050	4050	4050	4050	0
448	20241008	134900	88784510	4050	4050	4050	4050	0
449	20241008	134800	88784510	4050	4050	4050	4050	0
450	20241008	134700	88784510	4050	4050	4050	4050	0
451	20241008	134600	88784510	4050	4055	4055	4050	124
452	20241008	134500	88282225	4060	4060	4060	4060	0
453	20241008	134400	88282225	4060	4060	4060	4060	0
454	20241008	134300	88282225	4060	4060	4060	4060	0
455	20241008	134200	88282225	4060	4060	4060	4060	0
456	20241008	134100	88282225	4060	4060	4060	4060	0
457	20241008	134000	88282225	4060	4060	4060	4060	0
458	20241008	133900	88282225	4060	4060	4060	4060	0
459	20241008	133800	88282225	4060	4060	4060	4060	0
460	20241008	133700	88282225	4060	4060	4060	4060	0
461	20241008	133600	88282225	4060	4060	4060	4060	0
462	20241008	133500	88282225	4060	4060	4060	4060	0
463	20241008	133400	88282225	4060	4060	4060	4060	0
464	20241008	133300	88282225	4060	4060	4060	4060	0
465	20241008	133200	88282225	4060	4060	4060	4060	0
466	20241008	133100	88282225	4060	4060	4060	4060	5
467	20241008	133000	88261925	4050	4050	4050	4050	0
468	20241008	132900	88261925	4050	4050	4050	4050	0
469	20241008	132800	88261925	4050	4050	4050	4050	0
470	20241008	132700	88261925	4050	4050	4050	4050	0
471	20241008	132600	88261925	4050	4050	4050	4050	0
472	20241008	132500	88261925	4050	4050	4050	4050	0
473	20241008	132400	88261925	4050	4050	4050	4050	0
474	20241008	132300	88261925	4050	4050	4050	4050	0
475	20241008	132200	88261925	4050	4050	4050	4050	0
476	20241008	132100	88261925	4050	4050	4050	4050	0
477	20241008	132000	88261925	4050	4050	4050	4050	0
478	20241008	131900	88261925	4050	4050	4050	4050	0
479	20241008	131800	88261925	4050	4045	4050	4045	1297
480	20241008	131700	83010575	4045	4045	4045	4045	0
481	20241008	131600	83010575	4045	4045	4045	4045	0
482	20241008	131500	83010575	4045	4045	4045	4045	0
483	20241008	131400	83010575	4045	4045	4045	4045	0
484	20241008	131300	83010575	4045	4045	4045	4045	0
485	20241008	131200	83010575	4045	4045	4045	4045	0
486	20241008	131100	83010575	4045	4045	4045	4045	0
487	20241008	131000	83010575	4045	4045	4045	4045	0
488	20241008	130900	83010575	4045	4045	4045	4045	0
489	20241008	130800	83010575	4045	4045	4045	4045	0
490	20241008	130700	83010575	4045	4045	4045	4045	0
491	20241008	130600	83010575	4045	4045	4045	4045	0
492	20241008	130500	83010575	4045	4045	4045	4045	0
493	20241008	130400	83010575	4045	4045	4045	4045	0
494	20241008	130300	83010575	4045	4045	4045	4045	0
495	20241008	130200	83010575	4045	4045	4045	4045	0
496	20241008	130100	83010575	4045	4045	4045	4045	0
497	20241008	130000	83010575	4045	4045	4045	4045	400
498	20241008	125900	81392575	4045	4050	4050	4045	1646
499	20241008	125800	74734495	4060	4060	4060	4060	0
500	20241008	125700	74734495	4060	4060	4060	4060	0
501	20241008	125600	74734495	4060	4060	4060	4060	0
502	20241008	125500	74734495	4060	4060	4060	4060	0
503	20241008	125400	74734495	4060	4060	4060	4060	0
504	20241008	125300	74734495	4060	4060	4060	4060	0
505	20241008	125200	74734495	4060	4060	4060	4060	0
506	20241008	125100	74734495	4060	4060	4060	4060	0
507	20241008	125000	74734495	4060	4060	4060	4060	0
508	20241008	124900	74734495	4060	4060	4060	4060	0
509	20241008	124800	74734495	4060	4060	4060	4060	50
510	20241008	124700	74531495	4065	4065	4065	4065	0
511	20241008	124600	74531495	4065	4065	4065	4065	50
512	20241008	124500	74328245	4065	4065	4065	4065	0
513	20241008	124400	74328245	4065	4065	4065	4065	0
514	20241008	124300	74328245	4065	4065	4065	4065	0
515	20241008	124200	74328245	4065	4065	4065	4065	0
516	20241008	124100	74328245	4065	4065	4065	4065	0
517	20241008	124000	74328245	4065	4065	4065	4065	0
518	20241008	123900	74328245	4065	4065	4065	4065	0
519	20241008	123800	74328245	4065	4065	4065	4065	0
520	20241008	123700	74328245	4065	4065	4065	4065	0
521	20241008	123600	74328245	4065	4065	4065	4065	0
522	20241008	123500	74328245	4065	4065	4065	4065	0
523	20241008	123400	74328245	4065	4065	4065	4065	1
524	20241008	123300	74324180	4050	4050	4050	4050	0
525	20241008	123200	74324180	4050	4050	4050	4050	0
526	20241008	123100	74324180	4050	4050	4050	4050	0
527	20241008	123000	74324180	4050	4050	4050	4050	0
528	20241008	122900	74324180	4050	4050	4050	4050	0
529	20241008	122800	74324180	4050	4050	4050	4050	0
530	20241008	122700	74324180	4050	4050	4050	4050	0
531	20241008	122600	74324180	4050	4050	4050	4050	0
532	20241008	122500	74324180	4050	4050	4050	4050	0
533	20241008	122400	74324180	4050	4050	4050	4050	0
534	20241008	122300	74324180	4050	4050	4050	4050	0
535	20241008	122200	74324180	4050	4050	4050	4050	0
536	20241008	122100	74324180	4050	4050	4050	4050	27
537	20241008	122000	74214830	4045	4045	4045	4045	0
538	20241008	121900	74214830	4045	4045	4045	4045	0
539	20241008	121800	74214830	4045	4045	4045	4045	0
540	20241008	121700	74214830	4045	4060	4060	4045	412
541	20241008	121600	72544825	4070	4070	4070	4070	0
542	20241008	121500	72544825	4070	4070	4070	4070	0
543	20241008	121400	72544825	4070	4070	4070	4070	983
544	20241008	121300	68544015	4090	4055	4090	4055	1021
545	20241008	121200	64369625	4050	4050	4050	4050	0
546	20241008	121100	64369625	4050	4050	4050	4050	0
547	20241008	121000	64369625	4050	4050	4050	4050	0
548	20241008	120900	64369625	4050	4050	4050	4050	0
549	20241008	120800	64369625	4050	4050	4050	4050	0
550	20241008	120700	64369625	4050	4050	4050	4050	0
551	20241008	120600	64369625	4050	4050	4050	4050	0
552	20241008	120500	64369625	4050	4065	4065	4050	1118
553	20241008	120400	59837290	4075	4075	4075	4075	0
554	20241008	120300	59837290	4075	4075	4075	4075	0
555	20241008	120200	59837290	4075	4075	4075	4075	0
556	20241008	120100	59837290	4075	4075	4075	4075	0
557	20241008	120000	59837290	4075	4075	4075	4075	100
558	20241008	115900	59429790	4110	4110	4110	4110	0
559	20241008	115800	59429790	4110	4110	4110	4110	0
560	20241008	115700	59429790	4110	4070	4135	4070	3255
561	20241008	115600	46126905	4060	4060	4060	4060	0
562	20241008	115500	46126905	4060	4060	4060	4060	0
563	20241008	115400	46126905	4060	4060	4060	4060	0
564	20241008	115300	46126905	4060	4060	4060	4060	0
565	20241008	115200	46126905	4060	4060	4060	4060	0
566	20241008	115100	46126905	4060	4060	4060	4060	0
567	20241008	115000	46126905	4060	4060	4060	4060	0
568	20241008	114900	46126905	4060	4060	4060	4060	0
569	20241008	114800	46126905	4060	4060	4060	4060	569
570	20241008	114700	43816765	4070	4070	4070	4070	691
571	20241008	114600	41004395	4070	4070	4070	4070	0
572	20241008	114500	41004395	4070	4070	4070	4070	0
573	20241008	114400	41004395	4070	4070	4070	4070	0
574	20241008	114300	41004395	4070	4070	4070	4070	0
575	20241008	114200	41004395	4070	4070	4070	4070	0
576	20241008	114100	41004395	4070	4070	4070	4070	0
577	20241008	114000	41004395	4070	4070	4070	4070	0
578	20241008	113900	41004395	4070	4070	4070	4070	0
579	20241008	113800	41004395	4070	4070	4070	4070	0
580	20241008	113700	41004395	4070	4070	4070	4070	0
581	20241008	113600	41004395	4070	4070	4070	4070	0
582	20241008	113500	41004395	4070	4070	4070	4070	0
583	20241008	113400	41004395	4070	4070	4070	4070	0
584	20241008	113300	41004395	4070	4070	4070	4070	0
585	20241008	113200	41004395	4070	4070	4070	4070	0
586	20241008	113100	41004395	4070	4070	4070	4070	0
587	20241008	113000	41004395	4070	4060	4070	4060	563
588	20241008	112900	38717110	4060	4060	4060	4060	0
589	20241008	112800	38717110	4060	4060	4060	4060	0
590	20241008	112700	38717110	4060	4060	4060	4060	0
591	20241008	112600	38717110	4060	4060	4060	4060	0
592	20241008	112500	38717110	4060	4060	4060	4060	0
593	20241008	112400	38717110	4060	4060	4060	4060	0
594	20241008	112300	38717110	4060	4060	4060	4060	0
595	20241008	112200	38717110	4060	4060	4060	4060	0
596	20241008	112100	38717110	4060	4060	4060	4060	0
597	20241008	112000	38717110	4060	4060	4060	4060	0
598	20241008	111900	38717110	4060	4060	4060	4060	20
599	20241008	111800	38635910	4060	4060	4060	4060	0
600	20241008	111700	38635910	4060	4060	4060	4060	0
601	20241008	111600	38635910	4060	4060	4060	4060	0
602	20241008	111500	38635910	4060	4065	4065	4060	119
603	20241008	111400	38152760	4065	4065	4065	4065	180
604	20241008	111300	37421060	4060	4060	4060	4060	0
605	20241008	111200	37421060	4060	4060	4060	4060	0
606	20241008	111100	37421060	4060	4060	4060	4060	0
607	20241008	111000	37421060	4060	4060	4060	4060	0
608	20241008	110900	37421060	4060	4060	4060	4060	0
609	20241008	110800	37421060	4060	4060	4060	4060	0
610	20241008	110700	37421060	4060	4060	4060	4060	0
611	20241008	110600	37421060	4060	4060	4060	4060	0
612	20241008	110500	37421060	4060	4060	4060	4060	0
613	20241008	110400	37421060	4060	4060	4060	4060	0
614	20241008	110300	37421060	4060	4060	4060	4060	0
615	20241008	110200	37421060	4060	4060	4060	4060	0
616	20241008	110100	37421060	4060	4060	4060	4060	0
617	20241008	110000	37421060	4060	4060	4060	4060	0
618	20241008	105900	37421060	4060	4060	4060	4060	150
619	20241008	105800	36812060	4060	4060	4060	4060	82
620	20241008	105700	36479140	4060	4060	4060	4060	0
621	20241008	105600	36479140	4060	4060	4060	4060	0
622	20241008	105500	36479140	4060	4060	4060	4060	33
623	20241008	105400	36345160	4060	4060	4060	4060	0
624	20241008	105300	36345160	4060	4060	4060	4060	0
625	20241008	105200	36345160	4060	4060	4060	4060	0
626	20241008	105100	36345160	4060	4060	4060	4060	0
627	20241008	105000	36345160	4060	4060	4060	4060	0
628	20241008	104900	36345160	4060	4070	4070	4060	202
629	20241008	104800	35525020	4065	4070	4070	4060	301
630	20241008	104700	34301385	4070	4070	4070	4070	0
631	20241008	104600	34301385	4070	4070	4070	4070	198
632	20241008	104500	33495525	4070	4070	4070	4070	0
633	20241008	104400	33495525	4070	4070	4070	4070	0
634	20241008	104300	33495525	4070	4070	4070	4070	0
635	20241008	104200	33495525	4070	4070	4070	4070	0
636	20241008	104100	33495525	4070	4070	4070	4070	0
637	20241008	104000	33495525	4070	4070	4070	4070	50
638	20241008	103900	33292025	4075	4075	4075	4075	0
639	20241008	103800	33292025	4075	4075	4075	4075	0
640	20241008	103700	33292025	4075	4075	4075	4075	0
641	20241008	103600	33292025	4075	4075	4075	4075	3
642	20241008	103500	33279800	4075	4085	4085	4075	94
643	20241008	103400	32896150	4090	4090	4090	4090	0
644	20241008	103300	32896150	4090	4090	4090	4090	0
645	20241008	103200	32896150	4090	4090	4090	4090	1
646	20241008	103100	32892060	4090	4090	4090	4090	0
647	20241008	103000	32892060	4090	4090	4090	4090	191
648	20241008	102900	32110870	4090	4090	4090	4090	0
649	20241008	102800	32110870	4090	4090	4090	4090	0
650	20241008	102700	32110870	4090	4090	4090	4090	0
651	20241008	102600	32110870	4090	4090	4090	4090	0
652	20241008	102500	32110870	4090	4090	4090	4090	12
653	20241008	102400	32061790	4095	4095	4095	4095	0
654	20241008	102300	32061790	4095	4095	4095	4095	0
655	20241008	102200	32061790	4095	4095	4095	4095	0
656	20241008	102100	32061790	4095	4095	4095	4095	0
657	20241008	102000	32061790	4095	4090	4095	4090	52
658	20241008	101900	31848870	4095	4095	4095	4095	0
659	20241008	101800	31848870	4095	4095	4095	4095	131
660	20241008	101700	31312425	4095	4095	4095	4095	0
661	20241008	101600	31312425	4095	4095	4095	4095	0
662	20241008	101500	31312425	4095	4095	4095	4095	0
663	20241008	101400	31312425	4095	4100	4100	4095	244
664	20241008	101300	30312030	4100	4100	4100	4100	250
665	20241008	101200	29287030	4100	4100	4100	4100	0
666	20241008	101100	29287030	4100	4100	4100	4100	0
667	20241008	101000	29287030	4100	4100	4100	4100	0
668	20241008	100900	29287030	4100	4100	4100	4100	0
669	20241008	100800	29287030	4100	4100	4100	4100	0
670	20241008	100700	29287030	4100	4100	4100	4100	0
671	20241008	100600	29287030	4100	4100	4100	4100	0
672	20241008	100500	29287030	4100	4100	4100	4100	0
673	20241008	100400	29287030	4100	4100	4100	4100	0
674	20241008	100300	29287030	4100	4095	4100	4095	1116
675	20241008	100200	24712010	4100	4100	4100	4100	1
676	20241008	100100	24707910	4100	4100	4100	4100	0
677	20241008	100000	24707910	4100	4100	4100	4100	1
678	20241008	095900	24703810	4100	4100	4100	4100	0
679	20241008	095800	24703810	4100	4100	4100	4100	1044
680	20241008	095700	20423410	4110	4110	4110	4110	0
681	20241008	095600	20423410	4110	4110	4110	4110	0
682	20241008	095500	20423410	4110	4110	4110	4110	0
683	20241008	095400	20423410	4110	4110	4110	4110	0
684	20241008	095300	20423410	4110	4110	4110	4110	0
685	20241008	095200	20423410	4110	4110	4110	4110	0
686	20241008	095100	20423410	4110	4110	4110	4110	0
687	20241008	095000	20423410	4110	4110	4110	4110	775
688	20241008	094900	17238160	4110	4110	4110	4110	0
689	20241008	094800	17238160	4110	4110	4110	4110	1
690	20241008	094700	17234050	4105	4105	4105	4105	320
691	20241008	094600	15920450	4105	4105	4105	4105	0
692	20241008	094500	15920450	4105	4110	4110	4105	1010
693	20241008	094400	11772755	4110	4110	4110	4110	570
694	20241008	094300	9430055	4110	4110	4110	4110	100
695	20241008	094200	9019055	4110	4110	4110	4110	0
696	20241008	094100	9019055	4110	4110	4110	4110	3
697	20241008	094000	9006725	4125	4125	4125	4125	0
698	20241008	093900	9006725	4125	4125	4125	4125	0
699	20241008	093800	9006725	4125	4125	4125	4125	0
700	20241008	093700	9006725	4125	4115	4125	4105	653
701	20241008	093600	6325125	4120	4120	4120	4120	5
702	20241008	093500	6304525	4120	4120	4120	4120	0
703	20241008	093400	6304525	4120	4120	4120	4120	0
704	20241008	093300	6304525	4120	4120	4120	4120	0
705	20241008	093200	6304525	4120	4120	4120	4120	0
706	20241008	093100	6304525	4120	4120	4120	4120	0
707	20241008	093000	6304525	4120	4120	4120	4120	2
708	20241008	092900	6296285	4125	4125	4125	4125	0
709	20241008	092800	6296285	4125	4125	4125	4125	0
710	20241008	092700	6296285	4125	4125	4125	4125	0
711	20241008	092600	6296285	4125	4125	4125	4125	116
712	20241008	092500	5817785	4130	4130	4130	4130	0
713	20241008	092400	5817785	4130	4130	4130	4130	0
714	20241008	092300	5817785	4130	4125	4130	4125	45
715	20241008	092200	5632155	4125	4125	4125	4125	0
716	20241008	092100	5632155	4125	4125	4125	4125	0
717	20241008	092000	5632155	4125	4125	4125	4125	0
718	20241008	091900	5632155	4125	4125	4125	4125	0
719	20241008	091800	5632155	4125	4125	4125	4125	1
720	20241008	091700	5628030	4130	4130	4130	4130	0
721	20241008	091600	5628030	4130	4130	4130	4130	1
722	20241008	091500	5623900	4125	4125	4125	4125	33
723	20241008	091400	5487775	4130	4130	4130	4130	3
724	20241008	091300	5475385	4125	4125	4125	4125	1
725	20241008	091200	5471260	4125	4125	4125	4125	0
726	20241008	091100	5471260	4125	4125	4125	4125	98
727	20241008	091000	5067010	4125	4125	4125	4125	0
728	20241008	090900	5067010	4125	4125	4125	4125	0
729	20241008	090800	5067010	4125	4125	4125	4125	0
730	20241008	090700	5067010	4125	4125	4125	4125	0
731	20241008	090600	5067010	4125	4125	4125	4125	0
732	20241008	090500	5067010	4125	4125	4125	4125	48
733	20241008	090400	4869010	4125	4125	4125	4125	0
734	20241008	090300	4869010	4125	4125	4125	4125	0
735	20241008	090200	4869010	4125	4130	4130	4125	29
736	20241008	090100	4749290	4135	4135	4140	4105	171
737	20241008	090000	4043225	4110	4175	4175	4110	975