KissMeData/049720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193200	366419540	10030	10030	10030	10030	197
3	20241002	193100	366419540	10030	10030	10030	10030	0
4	20241002	193000	366419540	10030	10030	10030	10030	0
5	20241002	192900	366419540	10030	10030	10030	10030	0
6	20241002	192800	366419540	10030	10030	10030	10030	0
7	20241002	192700	366419540	10030	10030	10030	10030	0
8	20241002	192600	366419540	10030	10030	10030	10030	0
9	20241002	192500	366419540	10030	10030	10030	10030	0
10	20241002	192400	366419540	10030	10030	10030	10030	0
11	20241002	192300	366419540	10030	10030	10030	10030	0
12	20241002	192200	366419540	10030	10030	10030	10030	0
13	20241002	192100	366419540	10030	10030	10030	10030	0
14	20241002	192000	366419540	10030	10030	10030	10030	0
15	20241002	191900	366419540	10030	10030	10030	10030	0
16	20241002	191800	366419540	10030	10030	10030	10030	0
17	20241002	191700	366419540	10030	10030	10030	10030	0
18	20241002	191600	366419540	10030	10030	10030	10030	0
19	20241002	191500	366419540	10030	10030	10030	10030	0
20	20241002	191400	366419540	10030	10030	10030	10030	0
21	20241002	191300	366419540	10030	10030	10030	10030	0
22	20241002	191200	366419540	10030	10030	10030	10030	0
23	20241002	191100	366419540	10030	10030	10030	10030	0
24	20241002	191000	366419540	10030	10030	10030	10030	0
25	20241002	190900	366419540	10030	10030	10030	10030	0
26	20241002	190800	366419540	10030	10030	10030	10030	0
27	20241002	190700	366419540	10030	10030	10030	10030	0
28	20241002	190600	366419540	10030	10030	10030	10030	0
29	20241002	190500	366419540	10030	10030	10030	10030	0
30	20241002	190400	366419540	10030	10030	10030	10030	0
31	20241002	190300	366419540	10030	10030	10030	10030	0
32	20241002	190200	366419540	10030	10030	10030	10030	197
33	20241002	190100	366419540	10030	10030	10030	10030	0
34	20241002	190000	366419540	10030	10030	10030	10030	0
35	20241002	185900	366419540	10030	10030	10030	10030	0
36	20241002	185800	366419540	10030	10030	10030	10030	0
37	20241002	185700	366419540	10030	10030	10030	10030	0
38	20241002	185600	366419540	10030	10030	10030	10030	0
39	20241002	185500	366419540	10030	10030	10030	10030	0
40	20241002	185400	366419540	10030	10030	10030	10030	0
41	20241002	185300	366419540	10030	10030	10030	10030	0
42	20241002	185200	366419540	10030	10030	10030	10030	0
43	20241002	185100	366419540	10030	10030	10030	10030	0
44	20241002	185000	366419540	10030	10030	10030	10030	0
45	20241002	184900	366419540	10030	10030	10030	10030	0
46	20241002	184800	366419540	10030	10030	10030	10030	0
47	20241002	184700	366419540	10030	10030	10030	10030	0
48	20241002	184600	366419540	10030	10030	10030	10030	0
49	20241002	184500	366419540	10030	10030	10030	10030	0
50	20241002	184400	366419540	10030	10030	10030	10030	0
51	20241002	184300	366419540	10030	10030	10030	10030	0
52	20241002	184200	366419540	10030	10030	10030	10030	0
53	20241002	184100	366419540	10030	10030	10030	10030	0
54	20241002	184000	366419540	10030	10030	10030	10030	0
55	20241002	183900	366419540	10030	10030	10030	10030	0
56	20241002	183800	366419540	10030	10030	10030	10030	0
57	20241002	183700	366419540	10030	10030	10030	10030	0
58	20241002	183600	366419540	10030	10030	10030	10030	0
59	20241002	183500	366419540	10030	10030	10030	10030	0
60	20241002	183400	366419540	10030	10030	10030	10030	0
61	20241002	183300	366419540	10030	10030	10030	10030	0
62	20241002	183200	366419540	10030	10030	10030	10030	197
63	20241002	183100	366419540	10030	10030	10030	10030	0
64	20241002	183000	366419540	10030	10030	10030	10030	0
65	20241002	182900	366419540	10030	10030	10030	10030	0
66	20241002	182800	366419540	10030	10030	10030	10030	0
67	20241002	182700	366419540	10030	10030	10030	10030	0
68	20241002	182600	366419540	10030	10030	10030	10030	0
69	20241002	182500	366419540	10030	10030	10030	10030	0
70	20241002	182400	366419540	10030	10030	10030	10030	0
71	20241002	182300	366419540	10030	10030	10030	10030	0
72	20241002	182200	366419540	10030	10030	10030	10030	0
73	20241002	182100	366419540	10030	10030	10030	10030	0
74	20241002	182000	366419540	10030	10030	10030	10030	0
75	20241002	181900	366419540	10030	10030	10030	10030	0
76	20241002	181800	366419540	10030	10030	10030	10030	0
77	20241002	181700	366419540	10030	10030	10030	10030	0
78	20241002	181600	366419540	10030	10030	10030	10030	0
79	20241002	181500	366419540	10030	10030	10030	10030	0
80	20241002	181400	366419540	10030	10030	10030	10030	0
81	20241002	181300	366419540	10030	10030	10030	10030	0
82	20241002	181200	366419540	10030	10030	10030	10030	0
83	20241002	181100	366419540	10030	10030	10030	10030	0
84	20241002	181000	366419540	10030	10030	10030	10030	0
85	20241002	180900	366419540	10030	10030	10030	10030	0
86	20241002	180800	366419540	10030	10030	10030	10030	0
87	20241002	180700	366419540	10030	10030	10030	10030	0
88	20241002	180600	366419540	10030	10030	10030	10030	0
89	20241002	180500	366419540	10030	10030	10030	10030	0
90	20241002	180400	366419540	10030	10030	10030	10030	0
91	20241002	180300	366419540	10030	10030	10030	10030	0
92	20241002	180200	366419540	10030	10030	10030	10030	197
93	20241002	180100	366419540	10030	10030	10030	10030	0
94	20241002	180000	366419540	10030	10030	10030	10030	0
95	20241002	175900	366419540	10030	10030	10030	10030	0
96	20241002	175800	366419540	10030	10030	10030	10030	0
97	20241002	175700	366419540	10030	10030	10030	10030	0
98	20241002	175600	366419540	10030	10030	10030	10030	0
99	20241002	175500	366419540	10030	10030	10030	10030	0
100	20241002	175400	366419540	10030	10030	10030	10030	0
101	20241002	175300	366419540	10030	10030	10030	10030	0
102	20241002	175200	366419540	10030	10030	10030	10030	0
103	20241002	175100	366419540	10030	10030	10030	10030	0
104	20241002	175000	366419540	10030	10030	10030	10030	0
105	20241002	174900	366419540	10030	10030	10030	10030	0
106	20241002	174800	366419540	10030	10030	10030	10030	0
107	20241002	174700	366419540	10030	10030	10030	10030	0
108	20241002	174600	366419540	10030	10030	10030	10030	0
109	20241002	174500	366419540	10030	10030	10030	10030	0
110	20241002	174400	366419540	10030	10030	10030	10030	0
111	20241002	174300	366419540	10030	10030	10030	10030	0
112	20241002	174200	366419540	10030	10030	10030	10030	0
113	20241002	174100	366419540	10030	10030	10030	10030	0
114	20241002	174000	366419540	10030	10030	10030	10030	0
115	20241002	173900	366419540	10030	10030	10030	10030	0
116	20241002	173800	366419540	10030	10030	10030	10030	0
117	20241002	173700	366419540	10030	10030	10030	10030	0
118	20241002	173600	366419540	10030	10030	10030	10030	0
119	20241002	173500	366419540	10030	10030	10030	10030	0
120	20241002	173400	366419540	10030	10030	10030	10030	0
121	20241002	173300	366419540	10030	10030	10030	10030	0
122	20241002	173200	366419540	10030	10030	10030	10030	197
123	20241002	173100	366419540	10030	10030	10030	10030	0
124	20241002	173000	366419540	10030	10030	10030	10030	0
125	20241002	172900	366419540	10030	10030	10030	10030	0
126	20241002	172800	366419540	10030	10030	10030	10030	0
127	20241002	172700	366419540	10030	10030	10030	10030	0
128	20241002	172600	366419540	10030	10030	10030	10030	0
129	20241002	172500	366419540	10030	10030	10030	10030	0
130	20241002	172400	366419540	10030	10030	10030	10030	0
131	20241002	172300	366419540	10030	10030	10030	10030	0
132	20241002	172200	366419540	10030	10030	10030	10030	0
133	20241002	172100	366419540	10030	10030	10030	10030	0
134	20241002	172000	366419540	10030	10030	10030	10030	0
135	20241002	171900	366419540	10030	10030	10030	10030	0
136	20241002	171800	366419540	10030	10030	10030	10030	0
137	20241002	171700	366419540	10030	10030	10030	10030	0
138	20241002	171600	366419540	10030	10030	10030	10030	0
139	20241002	171500	366419540	10030	10030	10030	10030	0
140	20241002	171400	366419540	10030	10030	10030	10030	0
141	20241002	171300	366419540	10030	10030	10030	10030	0
142	20241002	171200	366419540	10030	10030	10030	10030	0
143	20241002	171100	366419540	10030	10030	10030	10030	0
144	20241002	171000	366419540	10030	10030	10030	10030	0
145	20241002	170900	366419540	10030	10030	10030	10030	0
146	20241002	170800	366419540	10030	10030	10030	10030	0
147	20241002	170700	366419540	10030	10030	10030	10030	0
148	20241002	170600	366419540	10030	10030	10030	10030	0
149	20241002	170500	366419540	10030	10030	10030	10030	0
150	20241002	170400	366419540	10030	10030	10030	10030	0
151	20241002	170300	366419540	10030	10030	10030	10030	0
152	20241002	170200	366419540	10030	10030	10030	10030	197
153	20241002	170100	366419540	10030	10030	10030	10030	0
154	20241002	170000	366419540	10030	10030	10030	10030	0
155	20241002	165900	366419540	10030	10030	10030	10030	0
156	20241002	165800	366419540	10030	10030	10030	10030	0
157	20241002	165700	366419540	10030	10030	10030	10030	0
158	20241002	165600	366419540	10030	10030	10030	10030	0
159	20241002	165500	366419540	10030	10030	10030	10030	0
160	20241002	165400	366419540	10030	10030	10030	10030	0
161	20241002	165300	366419540	10030	10030	10030	10030	0
162	20241002	165200	366419540	10030	10030	10030	10030	0
163	20241002	165100	366419540	10030	10030	10030	10030	0
164	20241002	165000	366419540	10030	10030	10030	10030	0
165	20241002	164900	366419540	10030	10030	10030	10030	0
166	20241002	164800	366419540	10030	10030	10030	10030	0
167	20241002	164700	366419540	10030	10030	10030	10030	0
168	20241002	164600	366419540	10030	10030	10030	10030	0
169	20241002	164500	366419540	10030	10030	10030	10030	0
170	20241002	164400	366419540	10030	10030	10030	10030	0
171	20241002	164300	366419540	10030	10030	10030	10030	0
172	20241002	164200	366419540	10030	10030	10030	10030	0
173	20241002	164100	366419540	10030	10030	10030	10030	0
174	20241002	164000	366419540	10030	10030	10030	10030	0
175	20241002	163900	366419540	10030	10030	10030	10030	0
176	20241002	163800	366419540	10030	10030	10030	10030	0
177	20241002	163700	366419540	10030	10030	10030	10030	0
178	20241002	163600	366419540	10030	10030	10030	10030	0
179	20241002	163500	366419540	10030	10030	10030	10030	0
180	20241002	163400	366419540	10030	10030	10030	10030	0
181	20241002	163300	366419540	10030	10030	10030	10030	0
182	20241002	163200	366419540	10030	10030	10030	10030	197
183	20241002	163100	366419540	10030	10030	10030	10030	0
184	20241002	163000	366419540	10030	10030	10030	10030	0
185	20241002	162900	366419540	10030	10030	10030	10030	0
186	20241002	162800	366419540	10030	10030	10030	10030	0
187	20241002	162700	366419540	10030	10030	10030	10030	0
188	20241002	162600	366419540	10030	10030	10030	10030	0
189	20241002	162500	366419540	10030	10030	10030	10030	0
190	20241002	162400	366419540	10030	10030	10030	10030	0
191	20241002	162300	366419540	10030	10030	10030	10030	0
192	20241002	162200	366419540	10030	10030	10030	10030	0
193	20241002	162100	366419540	10030	10030	10030	10030	0
194	20241002	162000	366419540	10030	10030	10030	10030	0
195	20241002	161900	366419540	10030	10030	10030	10030	0
196	20241002	161800	366419540	10030	10030	10030	10030	0
197	20241002	161700	366419540	10030	10030	10030	10030	0
198	20241002	161600	366419540	10030	10030	10030	10030	0
199	20241002	161500	366419540	10030	10030	10030	10030	0
200	20241002	161400	366419540	10030	10030	10030	10030	0
201	20241002	161300	366419540	10030	10030	10030	10030	0
202	20241002	161200	366419540	10030	10030	10030	10030	0
203	20241002	161100	366419540	10030	10030	10030	10030	0
204	20241002	161000	366419540	10030	10030	10030	10030	0
205	20241002	160900	366419540	10030	10030	10030	10030	0
206	20241002	160800	366419540	10030	10030	10030	10030	0
207	20241002	160700	366419540	10030	10030	10030	10030	0
208	20241002	160600	366419540	10030	10030	10030	10030	0
209	20241002	160500	366419540	10030	10030	10030	10030	0
210	20241002	160400	366419540	10030	10030	10030	10030	0
211	20241002	160300	366419540	10030	10030	10030	10030	0
212	20241002	160200	366419540	10030	10030	10030	10030	197
213	20241002	160100	366419540	10030	10030	10030	10030	0
214	20241002	160000	366419540	10030	10030	10030	10030	0
215	20241002	155900	366419540	10030	10030	10030	10030	0
216	20241002	155800	366419540	10030	10030	10030	10030	0
217	20241002	155700	366419540	10030	10030	10030	10030	0
218	20241002	155600	366419540	10030	10030	10030	10030	0
219	20241002	155500	366419540	10030	10030	10030	10030	0
220	20241002	155400	366419540	10030	10030	10030	10030	0
221	20241002	155300	366419540	10030	10030	10030	10030	0
222	20241002	155200	366419540	10030	10030	10030	10030	0
223	20241002	155100	366419540	10030	10030	10030	10030	0
224	20241002	155000	366419540	10030	10030	10030	10030	0
225	20241002	154900	366419540	10030	10030	10030	10030	0
226	20241002	154800	366419540	10030	10030	10030	10030	0
227	20241002	154700	366419540	10030	10030	10030	10030	0
228	20241002	154600	366419540	10030	10030	10030	10030	0
229	20241002	154500	366419540	10030	10030	10030	10030	0
230	20241002	154400	366419540	10030	10030	10030	10030	0
231	20241002	154300	366419540	10030	10030	10030	10030	0
232	20241002	154200	366419540	10030	10030	10030	10030	0
233	20241002	154100	366419540	10030	10030	10030	10030	0
234	20241002	154000	366419540	10030	10030	10030	10030	0
235	20241002	153900	366419540	10030	10030	10030	10030	0
236	20241002	153800	366419540	10030	10030	10030	10030	0
237	20241002	153700	366419540	10030	10030	10030	10030	0
238	20241002	153600	366419540	10030	10030	10030	10030	0
239	20241002	153500	366419540	10030	10030	10030	10030	0
240	20241002	153400	366419540	10030	10030	10030	10030	0
241	20241002	153300	366419540	10030	10030	10030	10030	0
242	20241002	153200	366419540	10030	10030	10030	10030	197
243	20241002	153100	366419540	10030	10030	10030	10030	0
244	20241002	153000	366419540	10030	10030	10030	10030	197
245	20241002	152900	364443630	10020	10020	10020	10020	0
246	20241002	152800	364443630	10020	10020	10020	10020	0
247	20241002	152700	364443630	10020	10020	10020	10020	0
248	20241002	152600	364443630	10020	10020	10020	10020	0
249	20241002	152500	364443630	10020	10020	10020	10020	0
250	20241002	152400	364443630	10020	10020	10020	10020	0
251	20241002	152300	364443630	10020	10020	10020	10020	0
252	20241002	152200	364443630	10020	10020	10020	10020	0
253	20241002	152100	364443630	10020	10020	10020	10020	0
254	20241002	152000	364443630	10020	10020	10020	10020	0
255	20241002	151900	364443630	10020	10020	10020	10020	1
256	20241002	151800	364433610	10020	10020	10030	10010	131
257	20241002	151700	363121520	10020	10020	10030	10020	16
258	20241002	151600	362961190	10020	10010	10020	10010	38
259	20241002	151500	362580640	10020	10020	10020	10020	1
260	20241002	151400	362570620	10020	10020	10020	10020	233
261	20241002	151300	360235960	10010	10010	10010	10010	24
262	20241002	151200	359995720	10010	10010	10010	10010	12
263	20241002	151100	359875600	10010	10020	10020	10010	26
264	20241002	151000	359615320	10010	10010	10010	10010	1
265	20241002	150900	359605310	10010	10010	10010	10010	29
266	20241002	150800	359315020	10010	10010	10010	10010	602
267	20241002	150700	353289000	10010	10010	10010	10010	13
268	20241002	150600	353158870	10010	10010	10010	10010	20
269	20241002	150500	352958670	10010	10010	10010	10010	11
270	20241002	150400	352848560	10010	10010	10010	10010	56
271	20241002	150300	352288000	10010	10010	10010	10010	20
272	20241002	150200	352087800	10010	10010	10020	10010	730
273	20241002	150100	344780490	10010	10010	10010	10010	55
274	20241002	150000	344229940	10010	10010	10020	10010	27
275	20241002	145900	343959640	10010	10010	10010	10010	237
276	20241002	145800	341587270	10010	10010	10010	10010	26
277	20241002	145700	341327010	10020	10020	10020	10020	20
278	20241002	145600	341126610	10020	10010	10020	10010	31
279	20241002	145500	340816190	10020	10010	10020	10010	468
280	20241002	145400	336131190	10020	10010	10020	10010	91
281	20241002	145300	335219530	10010	10010	10010	10010	23
282	20241002	145200	334989300	10010	10010	10020	10010	16
283	20241002	145100	334829130	10010	10020	10020	10010	98
284	20241002	145000	333848130	10010	10020	10020	10010	22
285	20241002	144900	333627870	10020	10020	10020	10020	210
286	20241002	144800	331523670	10010	10010	10010	10010	56
287	20241002	144700	330963110	10010	10010	10010	10010	6
288	20241002	144600	330903050	10010	10010	10010	10010	23
289	20241002	144500	330672820	10010	10010	10010	10010	23
290	20241002	144400	330442590	10020	10020	10020	10020	276
291	20241002	144300	327677070	10010	10010	10010	10010	30
292	20241002	144200	327376770	10010	10020	10020	10010	12
293	20241002	144100	327256640	10010	10010	10010	10010	324
294	20241002	144000	324013400	10010	10010	10010	10010	21
295	20241002	143900	323803190	10010	10010	10010	10010	11
296	20241002	143800	323693080	10010	10010	10010	10010	56
297	20241002	143700	323132520	10010	10010	10020	10010	25
298	20241002	143600	322882220	10010	10010	10010	10010	15
299	20241002	143500	322732070	10010	10010	10010	10010	101
300	20241002	143400	321721060	10010	10010	10010	10010	9
301	20241002	143300	321630970	10010	10010	10020	10010	62
302	20241002	143200	321010330	10010	10010	10010	10010	116
303	20241002	143100	319849170	10010	10010	10010	10010	0
304	20241002	143000	319849170	10010	10010	10010	10010	28
305	20241002	142900	319568890	10010	10010	10010	10010	56
306	20241002	142800	319008330	10010	10010	10010	10010	15
307	20241002	142700	318858180	10010	10010	10010	10010	22
308	20241002	142600	318637960	10020	10010	10020	10010	111
309	20241002	142500	317525850	10010	10020	10020	10010	39
310	20241002	142400	317135160	10020	10010	10020	10010	39
311	20241002	142300	316744570	10010	10010	10010	10010	14
312	20241002	142200	316604430	10010	10010	10010	10010	11
313	20241002	142100	316494320	10020	10020	10020	10020	504
314	20241002	142000	311444240	10010	10020	10020	10010	25
315	20241002	141900	311193840	10010	10010	10010	10010	25
316	20241002	141800	310943590	10020	10020	10020	10020	1
317	20241002	141700	310933570	10010	10010	10010	10010	30
318	20241002	141600	310633270	10010	10010	10010	10010	0
319	20241002	141500	310633270	10010	10010	10010	10010	174
320	20241002	141400	308891530	10010	10010	10010	10010	22
321	20241002	141300	308671310	10010	10010	10010	10010	106
322	20241002	141200	307610250	10010	10020	10020	10010	54
323	20241002	141100	307069680	10010	10010	10010	10010	19
324	20241002	141000	306879490	10010	10020	10020	10010	29
325	20241002	140900	306589080	10010	10010	10010	10010	69
326	20241002	140800	305898390	10010	10010	10010	10010	18
327	20241002	140700	305718210	10010	10020	10020	10010	12
328	20241002	140600	305598080	10010	10010	10010	10010	68
329	20241002	140500	304917400	10010	10010	10010	10010	11
330	20241002	140400	304807290	10010	10020	10020	10010	26
331	20241002	140300	304546960	10010	10010	10010	10010	11
332	20241002	140200	304436850	10010	10010	10020	10010	66
333	20241002	140100	303776170	10010	10020	10020	10010	633
334	20241002	140000	297439740	10010	10010	10010	10010	0
335	20241002	135900	297439740	10010	10010	10010	10010	61
336	20241002	135800	296829130	10010	10010	10010	10010	7
337	20241002	135700	296759060	10010	10010	10010	10010	23
338	20241002	135600	296528830	10010	10010	10010	10010	57
339	20241002	135500	295958260	10010	10010	10010	10010	12
340	20241002	135400	295838140	10010	10010	10010	10010	21
341	20241002	135300	295627930	10010	10010	10010	10010	54
342	20241002	135200	295087390	10020	10020	10020	10020	20
343	20241002	135100	294886990	10010	10010	10020	10010	29
344	20241002	135000	294596670	10010	10010	10010	10010	0
345	20241002	134900	294596670	10010	10010	10010	10010	72
346	20241002	134800	293875950	10020	10010	10020	10010	31
347	20241002	134700	293565550	10010	10010	10010	10010	0
348	20241002	134600	293565550	10010	10010	10010	10010	64
349	20241002	134500	292924910	10010	10010	10010	10010	8
350	20241002	134400	292844830	10010	10010	10010	10010	24
351	20241002	134300	292604590	10020	10020	10020	10020	42
352	20241002	134200	292183750	10020	10010	10020	10010	26
353	20241002	134100	291923240	10020	10020	10020	10020	100
354	20241002	134000	290921240	10020	10010	10020	10010	371
355	20241002	133900	287204530	10010	10010	10010	10010	0
356	20241002	133800	287204530	10010	10010	10010	10010	28
357	20241002	133700	286924250	10010	10010	10010	10010	0
358	20241002	133600	286924250	10010	10010	10010	10010	72
359	20241002	133500	286203530	10010	10010	10010	10010	21
360	20241002	133400	285993320	10020	10020	10020	10020	1
361	20241002	133300	285983300	10010	10010	10010	10010	64
362	20241002	133200	285342660	10010	10010	10010	10010	8
363	20241002	133100	285262580	10010	10010	10010	10010	26
364	20241002	133000	285002320	10020	10010	10020	10010	90
365	20241002	132900	284101300	10010	10010	10010	10010	9
366	20241002	132800	284011210	10010	10010	10020	10010	35
367	20241002	132700	283660730	10010	10010	10010	10010	13
368	20241002	132600	283530600	10010	10010	10010	10010	56
369	20241002	132500	282970040	10010	10020	10020	10010	34
370	20241002	132400	282629670	10010	10010	10010	10010	0
371	20241002	132300	282629670	10010	10010	10010	10010	71
372	20241002	132200	281918960	10010	10010	10020	10010	42
373	20241002	132100	281498470	10010	10010	10010	10010	0
374	20241002	132000	281498470	10010	10010	10010	10010	20
375	20241002	131900	281298270	10020	10010	10020	10010	19
376	20241002	131800	281107980	10010	10010	10010	10010	27
377	20241002	131700	280837710	10010	10010	10010	10010	77
378	20241002	131600	280066940	10010	10020	10020	10010	18
379	20241002	131500	279886660	10010	10010	10010	10010	22
380	20241002	131400	279666440	10010	10010	10010	10010	111
381	20241002	131300	278555330	10020	10010	10020	10010	57
382	20241002	131200	277984750	10010	10010	10010	10010	31
383	20241002	131100	277674440	10010	10010	10010	10010	60
384	20241002	131000	277073840	10010	10010	10010	10010	70
385	20241002	130900	276373140	10010	10010	10010	10010	10
386	20241002	130800	276273040	10010	10010	10010	10010	21
387	20241002	130700	276062830	10010	10020	10020	10010	34
388	20241002	130600	275722250	10020	10020	10020	10020	85
389	20241002	130500	274870550	10020	10020	10020	10020	24
390	20241002	130400	274630070	10020	10020	10020	10020	55
391	20241002	130300	274078970	10020	10020	10020	10020	12
392	20241002	130200	273958730	10020	10020	10020	10020	21
393	20241002	130100	273748310	10020	10020	10020	10020	17
394	20241002	130000	273577970	10020	10030	10030	10020	113
395	20241002	125900	272445640	10020	10020	10020	10010	136
396	20241002	125800	271083120	10010	10010	10010	10010	0
397	20241002	125700	271083120	10010	10010	10010	10010	56
398	20241002	125600	270522560	10010	10010	10020	10010	39
399	20241002	125500	270132150	10020	10010	10020	10010	7
400	20241002	125400	270062020	10020	10010	10020	10010	70
401	20241002	125300	269361180	10010	10010	10010	10010	18
402	20241002	125200	269181000	10010	10010	10010	10010	15
403	20241002	125100	269030850	10020	10020	10020	10020	42
404	20241002	125000	268610010	10020	10010	10020	10010	15
405	20241002	124900	268459800	10010	10010	10010	10010	20
406	20241002	124800	268259600	10010	10010	10010	10010	18
407	20241002	124700	268079420	10010	10010	10010	10010	356
408	20241002	124600	264515860	10010	10010	10010	10010	28
409	20241002	124500	264235580	10010	10010	10010	10010	0
410	20241002	124400	264235580	10010	10010	10010	10010	56
411	20241002	124300	263675020	10010	10010	10010	10010	27
412	20241002	124200	263404750	10010	10010	10010	10010	11
413	20241002	124100	263294640	10010	10010	10010	10010	62
414	20241002	124000	262674020	10010	10010	10010	10010	9
415	20241002	123900	262583930	10010	10010	10010	10010	28
416	20241002	123800	262303650	10010	10010	10010	10010	0
417	20241002	123700	262303650	10010	10010	10010	10010	64
418	20241002	123600	261663010	10010	10010	10010	10010	22
419	20241002	123500	261442790	10010	10010	10010	10010	15
420	20241002	123400	261292640	10010	10010	10010	10010	56
421	20241002	123300	260732080	10010	10010	10010	10010	27
422	20241002	123200	260461810	10020	10020	10020	10020	2
423	20241002	123100	260441770	10010	10010	10010	10010	57
424	20241002	123000	259871200	10010	10020	10020	10010	22
425	20241002	122900	259650930	10020	10010	10020	10010	40
426	20241002	122800	259250230	10010	10010	10010	10010	61
427	20241002	122700	258639620	10010	10010	10010	10010	13
428	20241002	122600	258509490	10010	10010	10010	10010	123
429	20241002	122500	257278260	10020	10010	10020	10010	44
430	20241002	122400	256837490	10010	10010	10020	10010	82
431	20241002	122300	256016540	10010	10010	10010	10010	11
432	20241002	122200	255906430	10010	10010	10010	10010	29
433	20241002	122100	255616140	10020	10020	10020	10020	14
434	20241002	122000	255475860	10020	10020	10020	10010	58
435	20241002	121900	254894770	10020	10020	10020	10020	50
436	20241002	121800	254393770	10010	10010	10010	10010	57
437	20241002	121700	253823200	10010	10010	10010	10010	33
438	20241002	121600	253492870	10020	10020	10020	10020	31
439	20241002	121500	253182250	10010	10010	10010	10010	83
440	20241002	121400	252351420	10020	10010	10020	10010	54
441	20241002	121300	251810440	10010	10010	10010	10010	323
442	20241002	121200	248577210	10010	10010	10010	10010	11
443	20241002	121100	248467100	10010	10010	10010	10010	77
444	20241002	121000	247696330	10020	10020	10020	10020	2
445	20241002	120900	247676290	10010	10010	10010	10010	25
446	20241002	120800	247426040	10020	10020	10020	10020	1
447	20241002	120700	247416020	10020	10010	10020	10010	46
448	20241002	120600	246955320	10010	10010	10010	10010	0
449	20241002	120500	246955320	10010	10010	10010	10010	57
450	20241002	120400	246384750	10010	10020	10020	10010	26
451	20241002	120300	246124380	10020	10020	10020	10020	0
452	20241002	120200	246124380	10020	10020	10020	10020	947
453	20241002	120100	236635440	10020	10020	10020	10020	29
454	20241002	120000	236344860	10020	10020	10020	10020	28
455	20241002	115900	236064300	10020	10020	10020	10020	10
456	20241002	115800	235964100	10020	10020	10020	10020	64
457	20241002	115700	235322820	10020	10020	10020	10020	11
458	20241002	115600	235212600	10020	10020	10020	10020	14
459	20241002	115500	235072320	10020	10020	10020	10020	107
460	20241002	115400	234000180	10020	10020	10020	10020	28
461	20241002	115300	233719620	10020	10030	10030	10020	12
462	20241002	115200	233599370	10030	10020	10030	10020	60
463	20241002	115100	232998020	10020	10020	10020	10020	39
464	20241002	115000	232607240	10020	10020	10020	10020	239
465	20241002	114900	230212460	10020	10020	10020	10020	19
466	20241002	114800	230022080	10020	10020	10020	10020	51
467	20241002	114700	229511060	10020	10020	10020	10020	29
468	20241002	114600	229220480	10020	10020	10020	10020	11
469	20241002	114500	229110260	10020	10020	10020	10020	61
470	20241002	114400	228499040	10020	10020	10020	10020	11
471	20241002	114300	228388820	10020	10020	10020	10020	24
472	20241002	114200	228148340	10030	10020	10030	10020	234
473	20241002	114100	225801780	10020	10020	10020	10020	32
474	20241002	114000	225481140	10020	10020	10020	10020	11
475	20241002	113900	225370920	10030	10020	10030	10020	55
476	20241002	113800	224819720	10020	10030	10030	10020	44
477	20241002	113700	224378790	10030	10020	10030	10020	12
478	20241002	113600	224258540	10020	10020	10020	10020	6
479	20241002	113500	224198420	10030	10020	10030	10020	9
480	20241002	113400	224108230	10020	10020	10020	10020	27
481	20241002	113300	223837690	10020	10030	10030	10020	39
482	20241002	113200	223446630	10030	10020	10030	10020	90
483	20241002	113100	222544230	10030	10030	10030	10030	0
484	20241002	113000	222544230	10030	10020	10030	10020	30
485	20241002	112900	222243620	10020	10020	10020	10020	46
486	20241002	112800	221782700	10020	10020	10030	10020	46
487	20241002	112700	221321750	10020	10020	10020	10020	20
488	20241002	112600	221121350	10020	10020	10020	10020	101
489	20241002	112500	220109330	10020	10020	10020	10020	35
490	20241002	112400	219758630	10030	10030	10030	10020	64
491	20241002	112300	219116820	10030	10030	10030	10020	27
492	20241002	112200	218846130	10020	10020	10020	10020	92
493	20241002	112100	217924290	10020	10020	10020	10020	15
494	20241002	112000	217773990	10020	10020	10020	10020	11
495	20241002	111900	217663770	10030	10020	10030	10020	31
496	20241002	111800	217353130	10030	10030	10030	10030	4
497	20241002	111700	217313010	10020	10020	10020	10020	11
498	20241002	111600	217202790	10040	10040	10040	10040	11
499	20241002	111500	217092350	10050	10020	10050	10020	16
500	20241002	111400	216931880	10020	10020	10020	10020	0
501	20241002	111300	216931880	10020	10020	10020	10020	86
502	20241002	111200	216070160	10020	10020	10030	10020	35
503	20241002	111100	215719440	10020	10030	10030	10020	32
504	20241002	111000	215398680	10020	10020	10020	10020	24
505	20241002	110900	215158200	10020	10020	10020	10020	64
506	20241002	110800	214516920	10020	10030	10030	10020	15
507	20241002	110700	214366610	10020	10020	10020	10020	11
508	20241002	110600	214256390	10020	10020	10020	10020	66
509	20241002	110500	213595070	10020	10020	10020	10020	11
510	20241002	110400	213484850	10020	10020	10020	10020	24
511	20241002	110300	213244370	10030	10030	10030	10030	1
512	20241002	110200	213234340	10020	10020	10020	10020	19
513	20241002	110100	213043960	10020	10020	10030	10020	102
514	20241002	110000	212021120	10030	10030	10030	10030	34
515	20241002	105900	211680100	10020	10020	10020	10020	81
516	20241002	105800	210868480	10020	10020	10020	10020	0
517	20241002	105700	210868480	10020	10020	10020	10020	20
518	20241002	105600	210668080	10030	10030	10030	10030	142
519	20241002	105500	209243820	10030	10030	10030	10030	584
520	20241002	105400	203386300	10040	10040	10040	10040	0
521	20241002	105300	203386300	10040	10030	10040	10030	79
522	20241002	105200	202593830	10030	10030	10030	10030	11
523	20241002	105100	202483500	10030	10030	10030	10030	25
524	20241002	105000	202232750	10030	10030	10030	10030	45
525	20241002	104900	201781400	10030	10030	10030	10030	19
526	20241002	104800	201590830	10030	10030	10030	10030	22
527	20241002	104700	201370170	10030	10030	10030	10030	0
528	20241002	104600	201370170	10030	10030	10030	10030	83
529	20241002	104500	200537680	10040	10030	10040	10030	12
530	20241002	104400	200417310	10040	10030	10040	10030	19
531	20241002	104300	200226620	10030	10030	10030	10030	55
532	20241002	104200	199674970	10030	10030	10030	10030	153
533	20241002	104100	198140380	10030	10020	10030	10020	30
534	20241002	104000	197839580	10020	10020	10020	10020	67
535	20241002	103900	197168240	10020	10020	10020	10020	11
536	20241002	103800	197058020	10020	10020	10020	10020	27
537	20241002	103700	196787480	10020	10020	10020	10020	11
538	20241002	103600	196677260	10030	10020	10030	10020	39
539	20241002	103500	196286280	10020	10020	10020	10020	19
540	20241002	103400	196095900	10020	10020	10020	10020	11
541	20241002	103300	195985680	10020	10030	10030	10020	73
542	20241002	103200	195254210	10020	10020	10020	10020	11
543	20241002	103100	195143990	10030	10030	10030	10030	16
544	20241002	103000	194983510	10020	10020	10020	10020	63
545	20241002	102900	194352250	10030	10020	10030	10020	30
546	20241002	102800	194051640	10030	10030	10030	10030	40
547	20241002	102700	193650440	10020	10020	10020	10020	72
548	20241002	102600	192929000	10030	10030	10030	10030	5
549	20241002	102500	192878850	10020	10030	10030	10020	15
550	20241002	102400	192728510	10030	10020	10030	10020	102
551	20241002	102300	191706350	10020	10030	10030	10020	23
552	20241002	102200	191475750	10040	10030	10040	10030	28
553	20241002	102100	191194850	10020	10020	10020	10020	0
554	20241002	102000	191194850	10020	10020	10020	10020	81
555	20241002	101900	190383230	10020	10020	10020	10020	0
556	20241002	101800	190383230	10020	10020	10020	10020	11
557	20241002	101700	190273010	10020	10030	10030	10020	114
558	20241002	101600	189130630	10020	10030	10030	10020	23
559	20241002	101500	188900120	10020	10020	10020	10020	16
560	20241002	101400	188739800	10020	10020	10020	10020	62
561	20241002	101300	188118560	10040	10030	10040	10030	44
562	20241002	101200	187676950	10020	10020	10020	10020	11
563	20241002	101100	187566730	10020	10030	10030	10020	802
564	20241002	101000	179530580	10030	10030	10030	10030	110
565	20241002	100900	178427280	10030	10030	10030	10030	21
566	20241002	100800	178216650	10040	10030	10040	10030	20
567	20241002	100700	178015960	10040	10040	10040	10030	75
568	20241002	100600	177263670	10040	10030	10040	10030	32
569	20241002	100500	176942700	10030	10030	10030	10030	9
570	20241002	100400	176852430	10040	10030	10040	10030	23
571	20241002	100300	176621690	10040	10030	10040	10030	29
572	20241002	100200	176330810	10040	10040	10040	10040	0
573	20241002	100100	176330810	10040	10030	10040	10030	30
574	20241002	100000	176029900	10040	10030	10040	10030	4
575	20241002	095900	175989750	10030	10030	10030	10030	37
576	20241002	095800	175618640	10030	10030	10030	10030	11
577	20241002	095700	175508310	10030	10040	10040	10030	302
578	20241002	095600	172476310	10040	10040	10040	10040	8
579	20241002	095500	172395990	10060	10040	10060	10040	14
580	20241002	095400	172255390	10040	10050	10060	10040	85
581	20241002	095300	171401460	10050	10050	10050	10050	725
582	20241002	095200	164115210	10060	10050	10060	10050	66
583	20241002	095100	163451650	10060	10060	10060	10060	17
584	20241002	095000	163280630	10060	10060	10060	10060	6
585	20241002	094900	163220270	10060	10060	10060	10060	3
586	20241002	094800	163190090	10060	10060	10060	10060	14
587	20241002	094700	163049250	10050	10060	10060	10050	12
588	20241002	094600	162928630	10060	10060	10060	10060	35
589	20241002	094500	162576530	10060	10050	10060	10050	146
590	20241002	094400	161109200	10050	10050	10050	10050	108
591	20241002	094300	160023800	10050	10050	10050	10050	0
592	20241002	094200	160023800	10050	10050	10050	10050	10
593	20241002	094100	159923300	10060	10060	10060	10060	1
594	20241002	094000	159913240	10040	10050	10050	10040	734
595	20241002	093900	152543870	10050	10050	10050	10050	2
596	20241002	093800	152523770	10060	10060	10060	10060	0
597	20241002	093700	152523770	10060	10060	10060	10060	1
598	20241002	093600	152513710	10060	10050	10060	10050	10
599	20241002	093500	152413120	10050	10050	10050	10050	0
600	20241002	093400	152413120	10050	10050	10050	10050	1
601	20241002	093300	152403070	10040	10050	10050	10040	813
602	20241002	093200	144240430	10060	10060	10060	10060	9
603	20241002	093100	144149890	10060	10060	10060	10060	0
604	20241002	093000	144149890	10060	10060	10060	10060	26
605	20241002	092900	143888330	10060	10050	10060	10050	951
606	20241002	092800	134321860	10040	10040	10040	10040	290
607	20241002	092700	131410260	10050	10040	10050	10040	360
608	20241002	092600	127792760	10040	10040	10040	10040	104
609	20241002	092500	126748600	10040	10040	10040	10040	2
610	20241002	092400	126728520	10050	10050	10050	10050	0
611	20241002	092300	126728520	10050	10050	10050	10050	54
612	20241002	092200	126185820	10050	10050	10050	10050	6
613	20241002	092100	126125520	10050	10050	10050	10050	30
614	20241002	092000	125824020	10050	10050	10050	10050	0
615	20241002	091900	125824020	10050	10050	10050	10050	86
616	20241002	091800	124959720	10050	10050	10050	10050	0
617	20241002	091700	124959720	10050	10040	10050	10040	1036
618	20241002	091600	114549500	10040	10040	10040	10040	20
619	20241002	091500	114348700	10040	10020	10040	10020	4261
620	20241002	091400	71613050	10020	10020	10020	10020	0
621	20241002	091300	71613050	10020	10020	10020	10020	0
622	20241002	091200	71613050	10020	10030	10030	10020	22
623	20241002	091100	71392600	10030	10030	10030	10030	3
624	20241002	091000	71362510	10030	10030	10030	10030	71
625	20241002	090900	70650380	10040	10040	10040	10040	7
626	20241002	090800	70580100	10020	10020	10020	10020	1171
627	20241002	090700	58846680	10020	10020	10020	10020	12
628	20241002	090600	58726440	10020	10020	10020	10010	68
629	20241002	090500	58045090	10020	10010	10020	10010	3556
630	20241002	090400	22426230	10000	10010	10010	10000	160
631	20241002	090300	20825830	10010	10010	10010	10010	10
632	20241002	090200	20725730	10010	10010	10020	10010	337
633	20241002	090100	17352340	10020	10020	10020	10020	1
634	20241002	090000	17342320	10020	10020	10020	10000	1732