KissMeData/211050/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205700	455190615	4990	4990	4990	4990	2491
3	20241008	205600	455190615	4990	4990	4990	4990	0
4	20241008	205500	455190615	4990	4990	4990	4990	0
5	20241008	205400	455190615	4990	4990	4990	4990	0
6	20241008	205300	455190615	4990	4990	4990	4990	0
7	20241008	205200	455190615	4990	4990	4990	4990	0
8	20241008	205100	455190615	4990	4990	4990	4990	0
9	20241008	205000	455190615	4990	4990	4990	4990	0
10	20241008	204900	455190615	4990	4990	4990	4990	0
11	20241008	204800	455190615	4990	4990	4990	4990	0
12	20241008	204700	455190615	4990	4990	4990	4990	0
13	20241008	204600	455190615	4990	4990	4990	4990	0
14	20241008	204500	455190615	4990	4990	4990	4990	0
15	20241008	204400	455190615	4990	4990	4990	4990	0
16	20241008	204300	455190615	4990	4990	4990	4990	0
17	20241008	204200	455190615	4990	4990	4990	4990	0
18	20241008	204100	455190615	4990	4990	4990	4990	0
19	20241008	204000	455190615	4990	4990	4990	4990	0
20	20241008	203900	455190615	4990	4990	4990	4990	0
21	20241008	203800	455190615	4990	4990	4990	4990	0
22	20241008	203700	455190615	4990	4990	4990	4990	0
23	20241008	203600	455190615	4990	4990	4990	4990	0
24	20241008	203500	455190615	4990	4990	4990	4990	0
25	20241008	203400	455190615	4990	4990	4990	4990	0
26	20241008	203300	455190615	4990	4990	4990	4990	0
27	20241008	203200	455190615	4990	4990	4990	4990	0
28	20241008	203100	455190615	4990	4990	4990	4990	0
29	20241008	203000	455190615	4990	4990	4990	4990	0
30	20241008	202900	455190615	4990	4990	4990	4990	0
31	20241008	202800	455190615	4990	4990	4990	4990	0
32	20241008	202700	455190615	4990	4990	4990	4990	2491
33	20241008	202600	455190615	4990	4990	4990	4990	0
34	20241008	202500	455190615	4990	4990	4990	4990	0
35	20241008	202400	455190615	4990	4990	4990	4990	0
36	20241008	202300	455190615	4990	4990	4990	4990	0
37	20241008	202200	455190615	4990	4990	4990	4990	0
38	20241008	202100	455190615	4990	4990	4990	4990	0
39	20241008	202000	455190615	4990	4990	4990	4990	0
40	20241008	201900	455190615	4990	4990	4990	4990	0
41	20241008	201800	455190615	4990	4990	4990	4990	0
42	20241008	201700	455190615	4990	4990	4990	4990	0
43	20241008	201600	455190615	4990	4990	4990	4990	0
44	20241008	201500	455190615	4990	4990	4990	4990	0
45	20241008	201400	455190615	4990	4990	4990	4990	0
46	20241008	201300	455190615	4990	4990	4990	4990	0
47	20241008	201200	455190615	4990	4990	4990	4990	0
48	20241008	201100	455190615	4990	4990	4990	4990	0
49	20241008	201000	455190615	4990	4990	4990	4990	0
50	20241008	200900	455190615	4990	4990	4990	4990	0
51	20241008	200800	455190615	4990	4990	4990	4990	0
52	20241008	200700	455190615	4990	4990	4990	4990	0
53	20241008	200600	455190615	4990	4990	4990	4990	0
54	20241008	200500	455190615	4990	4990	4990	4990	0
55	20241008	200400	455190615	4990	4990	4990	4990	0
56	20241008	200300	455190615	4990	4990	4990	4990	0
57	20241008	200200	455190615	4990	4990	4990	4990	0
58	20241008	200100	455190615	4990	4990	4990	4990	0
59	20241008	200000	455190615	4990	4990	4990	4990	0
60	20241008	195900	455190615	4990	4990	4990	4990	0
61	20241008	195800	455190615	4990	4990	4990	4990	0
62	20241008	195700	455190615	4990	4990	4990	4990	2491
63	20241008	195600	455190615	4990	4990	4990	4990	0
64	20241008	195500	455190615	4990	4990	4990	4990	0
65	20241008	195400	455190615	4990	4990	4990	4990	0
66	20241008	195300	455190615	4990	4990	4990	4990	0
67	20241008	195200	455190615	4990	4990	4990	4990	0
68	20241008	195100	455190615	4990	4990	4990	4990	0
69	20241008	195000	455190615	4990	4990	4990	4990	0
70	20241008	194900	455190615	4990	4990	4990	4990	0
71	20241008	194800	455190615	4990	4990	4990	4990	0
72	20241008	194700	455190615	4990	4990	4990	4990	0
73	20241008	194600	455190615	4990	4990	4990	4990	0
74	20241008	194500	455190615	4990	4990	4990	4990	0
75	20241008	194400	455190615	4990	4990	4990	4990	0
76	20241008	194300	455190615	4990	4990	4990	4990	0
77	20241008	194200	455190615	4990	4990	4990	4990	0
78	20241008	194100	455190615	4990	4990	4990	4990	0
79	20241008	194000	455190615	4990	4990	4990	4990	0
80	20241008	193900	455190615	4990	4990	4990	4990	0
81	20241008	193800	455190615	4990	4990	4990	4990	0
82	20241008	193700	455190615	4990	4990	4990	4990	0
83	20241008	193600	455190615	4990	4990	4990	4990	0
84	20241008	193500	455190615	4990	4990	4990	4990	0
85	20241008	193400	455190615	4990	4990	4990	4990	0
86	20241008	193300	455190615	4990	4990	4990	4990	0
87	20241008	193200	455190615	4990	4990	4990	4990	0
88	20241008	193100	455190615	4990	4990	4990	4990	0
89	20241008	193000	455190615	4990	4990	4990	4990	0
90	20241008	192900	455190615	4990	4990	4990	4990	0
91	20241008	192800	455190615	4990	4990	4990	4990	0
92	20241008	192700	455190615	4990	4990	4990	4990	2491
93	20241008	192600	455190615	4990	4990	4990	4990	0
94	20241008	192500	455190615	4990	4990	4990	4990	0
95	20241008	192400	455190615	4990	4990	4990	4990	0
96	20241008	192300	455190615	4990	4990	4990	4990	0
97	20241008	192200	455190615	4990	4990	4990	4990	0
98	20241008	192100	455190615	4990	4990	4990	4990	0
99	20241008	192000	455190615	4990	4990	4990	4990	0
100	20241008	191900	455190615	4990	4990	4990	4990	0
101	20241008	191800	455190615	4990	4990	4990	4990	0
102	20241008	191700	455190615	4990	4990	4990	4990	0
103	20241008	191600	455190615	4990	4990	4990	4990	0
104	20241008	191500	455190615	4990	4990	4990	4990	0
105	20241008	191400	455190615	4990	4990	4990	4990	0
106	20241008	191300	455190615	4990	4990	4990	4990	0
107	20241008	191200	455190615	4990	4990	4990	4990	0
108	20241008	191100	455190615	4990	4990	4990	4990	0
109	20241008	191000	455190615	4990	4990	4990	4990	0
110	20241008	190900	455190615	4990	4990	4990	4990	0
111	20241008	190800	455190615	4990	4990	4990	4990	0
112	20241008	190700	455190615	4990	4990	4990	4990	0
113	20241008	190600	455190615	4990	4990	4990	4990	0
114	20241008	190500	455190615	4990	4990	4990	4990	0
115	20241008	190400	455190615	4990	4990	4990	4990	0
116	20241008	190300	455190615	4990	4990	4990	4990	0
117	20241008	190200	455190615	4990	4990	4990	4990	0
118	20241008	190100	455190615	4990	4990	4990	4990	0
119	20241008	190000	455190615	4990	4990	4990	4990	0
120	20241008	185900	455190615	4990	4990	4990	4990	0
121	20241008	185800	455190615	4990	4990	4990	4990	0
122	20241008	185700	455190615	4990	4990	4990	4990	2491
123	20241008	185600	455190615	4990	4990	4990	4990	0
124	20241008	185500	455190615	4990	4990	4990	4990	0
125	20241008	185400	455190615	4990	4990	4990	4990	0
126	20241008	185300	455190615	4990	4990	4990	4990	0
127	20241008	185200	455190615	4990	4990	4990	4990	0
128	20241008	185100	455190615	4990	4990	4990	4990	0
129	20241008	185000	455190615	4990	4990	4990	4990	0
130	20241008	184900	455190615	4990	4990	4990	4990	0
131	20241008	184800	455190615	4990	4990	4990	4990	0
132	20241008	184700	455190615	4990	4990	4990	4990	0
133	20241008	184600	455190615	4990	4990	4990	4990	0
134	20241008	184500	455190615	4990	4990	4990	4990	0
135	20241008	184400	455190615	4990	4990	4990	4990	0
136	20241008	184300	455190615	4990	4990	4990	4990	0
137	20241008	184200	455190615	4990	4990	4990	4990	0
138	20241008	184100	455190615	4990	4990	4990	4990	0
139	20241008	184000	455190615	4990	4990	4990	4990	0
140	20241008	183900	455190615	4990	4990	4990	4990	0
141	20241008	183800	455190615	4990	4990	4990	4990	0
142	20241008	183700	455190615	4990	4990	4990	4990	0
143	20241008	183600	455190615	4990	4990	4990	4990	0
144	20241008	183500	455190615	4990	4990	4990	4990	0
145	20241008	183400	455190615	4990	4990	4990	4990	0
146	20241008	183300	455190615	4990	4990	4990	4990	0
147	20241008	183200	455190615	4990	4990	4990	4990	0
148	20241008	183100	455190615	4990	4990	4990	4990	0
149	20241008	183000	455190615	4990	4990	4990	4990	0
150	20241008	182900	455190615	4990	4990	4990	4990	0
151	20241008	182800	455190615	4990	4990	4990	4990	0
152	20241008	182700	455190615	4990	4990	4990	4990	2491
153	20241008	182600	455190615	4990	4990	4990	4990	0
154	20241008	182500	455190615	4990	4990	4990	4990	0
155	20241008	182400	455190615	4990	4990	4990	4990	0
156	20241008	182300	455190615	4990	4990	4990	4990	0
157	20241008	182200	455190615	4990	4990	4990	4990	0
158	20241008	182100	455190615	4990	4990	4990	4990	0
159	20241008	182000	455190615	4990	4990	4990	4990	0
160	20241008	181900	455190615	4990	4990	4990	4990	0
161	20241008	181800	455190615	4990	4990	4990	4990	0
162	20241008	181700	455190615	4990	4990	4990	4990	0
163	20241008	181600	455190615	4990	4990	4990	4990	0
164	20241008	181500	455190615	4990	4990	4990	4990	0
165	20241008	181400	455190615	4990	4990	4990	4990	0
166	20241008	181300	455190615	4990	4990	4990	4990	0
167	20241008	181200	455190615	4990	4990	4990	4990	0
168	20241008	181100	455190615	4990	4990	4990	4990	0
169	20241008	181000	455190615	4990	4990	4990	4990	0
170	20241008	180900	455190615	4990	4990	4990	4990	0
171	20241008	180800	455190615	4990	4990	4990	4990	0
172	20241008	180700	455190615	4990	4990	4990	4990	0
173	20241008	180600	455190615	4990	4990	4990	4990	0
174	20241008	180500	455190615	4990	4990	4990	4990	0
175	20241008	180400	455190615	4990	4990	4990	4990	0
176	20241008	180300	455190615	4990	4990	4990	4990	0
177	20241008	180200	455190615	4990	4990	4990	4990	0
178	20241008	180100	455190615	4990	4990	4990	4990	0
179	20241008	180000	455190615	4990	4990	4990	4990	0
180	20241008	175900	455190615	4990	4990	4990	4990	0
181	20241008	175800	455190615	4990	4990	4990	4990	0
182	20241008	175700	455190615	4990	4990	4990	4990	2491
183	20241008	175600	455190615	4990	4990	4990	4990	0
184	20241008	175500	455190615	4990	4990	4990	4990	0
185	20241008	175400	455190615	4990	4990	4990	4990	0
186	20241008	175300	455190615	4990	4990	4990	4990	0
187	20241008	175200	455190615	4990	4990	4990	4990	0
188	20241008	175100	455190615	4990	4990	4990	4990	0
189	20241008	175000	455190615	4990	4990	4990	4990	0
190	20241008	174900	455190615	4990	4990	4990	4990	0
191	20241008	174800	455190615	4990	4990	4990	4990	0
192	20241008	174700	455190615	4990	4990	4990	4990	0
193	20241008	174600	455190615	4990	4990	4990	4990	0
194	20241008	174500	455190615	4990	4990	4990	4990	0
195	20241008	174400	455190615	4990	4990	4990	4990	0
196	20241008	174300	455190615	4990	4990	4990	4990	0
197	20241008	174200	455190615	4990	4990	4990	4990	0
198	20241008	174100	455190615	4990	4990	4990	4990	0
199	20241008	174000	455190615	4990	4990	4990	4990	0
200	20241008	173900	455190615	4990	4990	4990	4990	0
201	20241008	173800	455190615	4990	4990	4990	4990	0
202	20241008	173700	455190615	4990	4990	4990	4990	0
203	20241008	173600	455190615	4990	4990	4990	4990	0
204	20241008	173500	455190615	4990	4990	4990	4990	0
205	20241008	173400	455190615	4990	4990	4990	4990	0
206	20241008	173300	455190615	4990	4990	4990	4990	0
207	20241008	173200	455190615	4990	4990	4990	4990	0
208	20241008	173100	455190615	4990	4990	4990	4990	0
209	20241008	173000	455190615	4990	4990	4990	4990	0
210	20241008	172900	455190615	4990	4990	4990	4990	0
211	20241008	172800	455190615	4990	4990	4990	4990	0
212	20241008	172700	455190615	4990	4990	4990	4990	2491
213	20241008	172600	455190615	4990	4990	4990	4990	0
214	20241008	172500	455190615	4990	4990	4990	4990	0
215	20241008	172400	455190615	4990	4990	4990	4990	0
216	20241008	172300	455190615	4990	4990	4990	4990	0
217	20241008	172200	455190615	4990	4990	4990	4990	0
218	20241008	172100	455190615	4990	4990	4990	4990	0
219	20241008	172000	455190615	4990	4990	4990	4990	0
220	20241008	171900	455190615	4990	4990	4990	4990	0
221	20241008	171800	455190615	4990	4990	4990	4990	0
222	20241008	171700	455190615	4990	4990	4990	4990	0
223	20241008	171600	455190615	4990	4990	4990	4990	0
224	20241008	171500	455190615	4990	4990	4990	4990	0
225	20241008	171400	455190615	4990	4990	4990	4990	0
226	20241008	171300	455190615	4990	4990	4990	4990	0
227	20241008	171200	455190615	4990	4990	4990	4990	0
228	20241008	171100	455190615	4990	4990	4990	4990	0
229	20241008	171000	455190615	4990	4990	4990	4990	0
230	20241008	170900	455190615	4990	4990	4990	4990	0
231	20241008	170800	455190615	4990	4990	4990	4990	0
232	20241008	170700	455190615	4990	4990	4990	4990	0
233	20241008	170600	455190615	4990	4990	4990	4990	0
234	20241008	170500	455190615	4990	4990	4990	4990	0
235	20241008	170400	455190615	4990	4990	4990	4990	0
236	20241008	170300	455190615	4990	4990	4990	4990	0
237	20241008	170200	455190615	4990	4990	4990	4990	0
238	20241008	170100	455190615	4990	4990	4990	4990	0
239	20241008	170000	455190615	4990	4990	4990	4990	0
240	20241008	165900	455190615	4990	4990	4990	4990	0
241	20241008	165800	455190615	4990	4990	4990	4990	0
242	20241008	165700	455190615	4990	4990	4990	4990	2491
243	20241008	165600	455190615	4990	4990	4990	4990	0
244	20241008	165500	455190615	4990	4990	4990	4990	0
245	20241008	165400	455190615	4990	4990	4990	4990	0
246	20241008	165300	455190615	4990	4990	4990	4990	0
247	20241008	165200	455190615	4990	4990	4990	4990	0
248	20241008	165100	455190615	4990	4990	4990	4990	0
249	20241008	165000	455190615	4990	4990	4990	4990	0
250	20241008	164900	455190615	4990	4990	4990	4990	0
251	20241008	164800	455190615	4990	4990	4990	4990	0
252	20241008	164700	455190615	4990	4990	4990	4990	0
253	20241008	164600	455190615	4990	4990	4990	4990	0
254	20241008	164500	455190615	4990	4990	4990	4990	0
255	20241008	164400	455190615	4990	4990	4990	4990	0
256	20241008	164300	455190615	4990	4990	4990	4990	0
257	20241008	164200	455190615	4990	4990	4990	4990	0
258	20241008	164100	455190615	4990	4990	4990	4990	0
259	20241008	164000	455190615	4990	4990	4990	4990	0
260	20241008	163900	455190615	4990	4990	4990	4990	0
261	20241008	163800	455190615	4990	4990	4990	4990	0
262	20241008	163700	455190615	4990	4990	4990	4990	0
263	20241008	163600	455190615	4990	4990	4990	4990	0
264	20241008	163500	455190615	4990	4990	4990	4990	0
265	20241008	163400	455190615	4990	4990	4990	4990	0
266	20241008	163300	455190615	4990	4990	4990	4990	0
267	20241008	163200	455190615	4990	4990	4990	4990	0
268	20241008	163100	455190615	4990	4990	4990	4990	0
269	20241008	163000	455190615	4990	4990	4990	4990	0
270	20241008	162900	455190615	4990	4990	4990	4990	0
271	20241008	162800	455190615	4990	4990	4990	4990	0
272	20241008	162700	455190615	4990	4990	4990	4990	2491
273	20241008	162600	455190615	4990	4990	4990	4990	0
274	20241008	162500	455190615	4990	4990	4990	4990	0
275	20241008	162400	455190615	4990	4990	4990	4990	0
276	20241008	162300	455190615	4990	4990	4990	4990	0
277	20241008	162200	455190615	4990	4990	4990	4990	0
278	20241008	162100	455190615	4990	4990	4990	4990	0
279	20241008	162000	455190615	4990	4990	4990	4990	0
280	20241008	161900	455190615	4990	4990	4990	4990	0
281	20241008	161800	455190615	4990	4990	4990	4990	0
282	20241008	161700	455190615	4990	4990	4990	4990	0
283	20241008	161600	455190615	4990	4990	4990	4990	0
284	20241008	161500	455190615	4990	4990	4990	4990	0
285	20241008	161400	455190615	4990	4990	4990	4990	0
286	20241008	161300	455190615	4990	4990	4990	4990	0
287	20241008	161200	455190615	4990	4990	4990	4990	0
288	20241008	161100	455190615	4990	4990	4990	4990	0
289	20241008	161000	455190615	4990	4990	4990	4990	0
290	20241008	160900	455190615	4990	4990	4990	4990	0
291	20241008	160800	455190615	4990	4990	4990	4990	0
292	20241008	160700	455190615	4990	4990	4990	4990	0
293	20241008	160600	455190615	4990	4990	4990	4990	0
294	20241008	160500	455190615	4990	4990	4990	4990	0
295	20241008	160400	455190615	4990	4990	4990	4990	0
296	20241008	160300	455190615	4990	4990	4990	4990	0
297	20241008	160200	455190615	4990	4990	4990	4990	0
298	20241008	160100	455190615	4990	4990	4990	4990	0
299	20241008	160000	455190615	4990	4990	4990	4990	0
300	20241008	155900	455190615	4990	4990	4990	4990	0
301	20241008	155800	455190615	4990	4990	4990	4990	0
302	20241008	155700	455190615	4990	4990	4990	4990	2491
303	20241008	155600	455190615	4990	4990	4990	4990	0
304	20241008	155500	455190615	4990	4990	4990	4990	0
305	20241008	155400	455190615	4990	4990	4990	4990	0
306	20241008	155300	455190615	4990	4990	4990	4990	0
307	20241008	155200	455190615	4990	4990	4990	4990	0
308	20241008	155100	455190615	4990	4990	4990	4990	0
309	20241008	155000	455190615	4990	4990	4990	4990	0
310	20241008	154900	455190615	4990	4990	4990	4990	0
311	20241008	154800	455190615	4990	4990	4990	4990	0
312	20241008	154700	455190615	4990	4990	4990	4990	0
313	20241008	154600	455190615	4990	4990	4990	4990	0
314	20241008	154500	455190615	4990	4990	4990	4990	0
315	20241008	154400	455190615	4990	4990	4990	4990	0
316	20241008	154300	455190615	4990	4990	4990	4990	0
317	20241008	154200	455190615	4990	4990	4990	4990	0
318	20241008	154100	455190615	4990	4990	4990	4990	0
319	20241008	154000	455190615	4990	4990	4990	4990	0
320	20241008	153900	455190615	4990	4990	4990	4990	0
321	20241008	153800	455190615	4990	4990	4990	4990	0
322	20241008	153700	455190615	4990	4990	4990	4990	0
323	20241008	153600	455190615	4990	4990	4990	4990	0
324	20241008	153500	455190615	4990	4990	4990	4990	0
325	20241008	153400	455190615	4990	4990	4990	4990	0
326	20241008	153300	455190615	4990	4990	4990	4990	0
327	20241008	153200	455190615	4990	4990	4990	4990	0
328	20241008	153100	455190615	4990	4990	4990	4990	0
329	20241008	153000	455190615	4990	4990	4990	4990	2491
330	20241008	152900	442760525	5000	5000	5000	5000	0
331	20241008	152800	442760525	5000	5000	5000	5000	0
332	20241008	152700	442760525	5000	5000	5000	5000	0
333	20241008	152600	442760525	5000	5000	5000	5000	0
334	20241008	152500	442760525	5000	5000	5000	5000	0
335	20241008	152400	442760525	5000	5000	5000	5000	0
336	20241008	152300	442760525	5000	5000	5000	5000	0
337	20241008	152200	442760525	5000	5000	5000	5000	0
338	20241008	152100	442760525	5000	5000	5000	5000	0
339	20241008	152000	442760525	5000	5000	5000	5000	0
340	20241008	151900	442760525	5000	5000	5000	5000	0
341	20241008	151800	442760525	5000	5000	5000	5000	0
342	20241008	151700	442760525	5000	5000	5000	5000	0
343	20241008	151600	442760525	5000	5000	5000	5000	500
344	20241008	151500	440260525	4990	4990	4990	4990	10
345	20241008	151400	440210625	4995	5000	5000	4995	79
346	20241008	151300	439815940	4995	5000	5000	4995	32
347	20241008	151200	439656050	5000	5000	5000	5000	0
348	20241008	151100	439656050	5000	5000	5000	5000	0
349	20241008	151000	439656050	5000	5000	5000	5000	989
350	20241008	150900	434711050	4995	4995	4995	4995	0
351	20241008	150800	434711050	4995	4995	4995	4995	0
352	20241008	150700	434711050	4995	4995	4995	4995	0
353	20241008	150600	434711050	4995	4995	4995	4995	0
354	20241008	150500	434711050	4995	4995	4995	4995	52
355	20241008	150400	434451310	4995	4995	4995	4995	88
356	20241008	150300	434011750	4995	4995	4995	4995	2
357	20241008	150200	434001760	4995	4995	4995	4995	0
358	20241008	150100	434001760	4995	4995	4995	4995	0
359	20241008	150000	434001760	4995	4995	4995	4995	0
360	20241008	145900	434001760	4995	4995	4995	4995	0
361	20241008	145800	434001760	4995	4995	4995	4995	2
362	20241008	145700	433991770	4990	4990	4990	4990	0
363	20241008	145600	433991770	4990	4990	4990	4990	0
364	20241008	145500	433991770	4990	4990	4990	4990	0
365	20241008	145400	433991770	4990	4990	4990	4990	0
366	20241008	145300	433991770	4990	4990	4990	4990	0
367	20241008	145200	433991770	4990	4990	4990	4990	0
368	20241008	145100	433991770	4990	4990	4990	4990	0
369	20241008	145000	433991770	4990	4990	4990	4990	0
370	20241008	144900	433991770	4990	4990	4990	4990	0
371	20241008	144800	433991770	4990	4990	4990	4990	0
372	20241008	144700	433991770	4990	4990	4990	4990	0
373	20241008	144600	433991770	4990	4990	4990	4990	0
374	20241008	144500	433991770	4990	4990	4990	4990	0
375	20241008	144400	433991770	4990	4990	4990	4990	0
376	20241008	144300	433991770	4990	4990	4990	4990	0
377	20241008	144200	433991770	4990	4990	4990	4990	157
378	20241008	144100	433208340	4995	4995	4995	4995	0
379	20241008	144000	433208340	4995	4995	4995	4995	0
380	20241008	143900	433208340	4995	4995	4995	4995	0
381	20241008	143800	433208340	4995	4995	4995	4995	0
382	20241008	143700	433208340	4995	4995	4995	4995	50
383	20241008	143600	432958590	4995	4995	4995	4995	0
384	20241008	143500	432958590	4995	4995	4995	4995	0
385	20241008	143400	432958590	4995	4995	4995	4995	0
386	20241008	143300	432958590	4995	4995	4995	4995	0
387	20241008	143200	432958590	4995	4995	4995	4995	0
388	20241008	143100	432958590	4995	4995	4995	4995	0
389	20241008	143000	432958590	4995	4995	4995	4995	0
390	20241008	142900	432958590	4995	4995	4995	4995	0
391	20241008	142800	432958590	4995	4995	4995	4995	0
392	20241008	142700	432958590	4995	4995	4995	4995	0
393	20241008	142600	432958590	4995	4995	4995	4995	0
394	20241008	142500	432958590	4995	4995	4995	4995	0
395	20241008	142400	432958590	4995	4995	4995	4995	0
396	20241008	142300	432958590	4995	4995	4995	4995	0
397	20241008	142200	432958590	4995	4995	4995	4995	0
398	20241008	142100	432958590	4995	4995	4995	4995	0
399	20241008	142000	432958590	4995	4995	4995	4995	0
400	20241008	141900	432958590	4995	4995	4995	4995	0
401	20241008	141800	432958590	4995	4995	4995	4995	0
402	20241008	141700	432958590	4995	4995	4995	4995	300
403	20241008	141600	431460090	4995	4995	4995	4995	0
404	20241008	141500	431460090	4995	4995	4995	4995	0
405	20241008	141400	431460090	4995	4995	4995	4995	0
406	20241008	141300	431460090	4995	4995	4995	4995	0
407	20241008	141200	431460090	4995	5000	5000	4995	2590
408	20241008	141100	418514800	5000	5000	5000	5000	0
409	20241008	141000	418514800	5000	5000	5000	5000	0
410	20241008	140900	418514800	5000	5000	5000	5000	10
411	20241008	140800	418464800	5000	5000	5000	5000	0
412	20241008	140700	418464800	5000	5000	5000	5000	0
413	20241008	140600	418464800	5000	5000	5000	5000	1
414	20241008	140500	418459800	5010	5010	5010	5010	0
415	20241008	140400	418459800	5010	5010	5010	5010	0
416	20241008	140300	418459800	5010	5010	5010	5010	245
417	20241008	140200	417232350	5010	5010	5010	5010	0
418	20241008	140100	417232350	5010	5010	5010	5010	0
419	20241008	140000	417232350	5010	5010	5010	5010	0
420	20241008	135900	417232350	5010	5010	5010	5010	0
421	20241008	135800	417232350	5010	5010	5010	5010	10
422	20241008	135700	417182250	5030	5030	5030	5030	0
423	20241008	135600	417182250	5030	5030	5030	5030	0
424	20241008	135500	417182250	5030	5030	5030	5030	0
425	20241008	135400	417182250	5030	5030	5030	5030	0
426	20241008	135300	417182250	5030	5030	5030	5030	0
427	20241008	135200	417182250	5030	5030	5030	5030	0
428	20241008	135100	417182250	5030	5030	5030	5030	100
429	20241008	135000	416679250	5030	5030	5030	5030	0
430	20241008	134900	416679250	5030	5030	5030	5030	0
431	20241008	134800	416679250	5030	5030	5030	5030	0
432	20241008	134700	416679250	5030	5030	5030	5030	0
433	20241008	134600	416679250	5030	5030	5030	5030	0
434	20241008	134500	416679250	5030	5030	5030	5030	0
435	20241008	134400	416679250	5030	5030	5030	5030	0
436	20241008	134300	416679250	5030	5030	5030	5030	0
437	20241008	134200	416679250	5030	5030	5030	5030	0
438	20241008	134100	416679250	5030	5030	5030	5030	0
439	20241008	134000	416679250	5030	5030	5030	5030	0
440	20241008	133900	416679250	5030	5030	5030	5030	0
441	20241008	133800	416679250	5030	5030	5030	5030	0
442	20241008	133700	416679250	5030	5030	5030	5030	0
443	20241008	133600	416679250	5030	5030	5030	5030	0
444	20241008	133500	416679250	5030	5030	5030	5030	0
445	20241008	133400	416679250	5030	5030	5030	5030	0
446	20241008	133300	416679250	5030	5030	5030	5030	0
447	20241008	133200	416679250	5030	5030	5030	5030	0
448	20241008	133100	416679250	5030	5030	5030	5030	0
449	20241008	133000	416679250	5030	5030	5030	5030	0
450	20241008	132900	416679250	5030	5030	5030	5030	0
451	20241008	132800	416679250	5030	5030	5030	5030	3000
452	20241008	132700	401589250	5010	5010	5010	5010	1
453	20241008	132600	401584240	5010	5010	5010	5010	0
454	20241008	132500	401584240	5010	5010	5010	5010	0
455	20241008	132400	401584240	5010	5010	5010	5010	0
456	20241008	132300	401584240	5010	5010	5010	5010	0
457	20241008	132200	401584240	5010	5000	5010	5000	76
458	20241008	132100	401204080	5000	5000	5000	5000	0
459	20241008	132000	401204080	5000	5000	5000	5000	0
460	20241008	131900	401204080	5000	5000	5000	5000	0
461	20241008	131800	401204080	5000	5000	5000	5000	0
462	20241008	131700	401204080	5000	5000	5000	5000	0
463	20241008	131600	401204080	5000	5000	5000	5000	0
464	20241008	131500	401204080	5000	5000	5000	5000	0
465	20241008	131400	401204080	5000	5000	5000	5000	0
466	20241008	131300	401204080	5000	5000	5000	5000	0
467	20241008	131200	401204080	5000	5000	5000	5000	0
468	20241008	131100	401204080	5000	5000	5000	5000	0
469	20241008	131000	401204080	5000	4995	5000	4995	7078
470	20241008	130900	365818600	4990	4990	4990	4990	0
471	20241008	130800	365818600	4990	4990	4990	4990	0
472	20241008	130700	365818600	4990	4990	4990	4990	0
473	20241008	130600	365818600	4990	4990	4990	4990	0
474	20241008	130500	365818600	4990	4990	4990	4990	0
475	20241008	130400	365818600	4990	4990	4990	4990	0
476	20241008	130300	365818600	4990	4990	4990	4990	0
477	20241008	130200	365818600	4990	4990	4990	4990	60
478	20241008	130100	365519200	4985	4985	4985	4985	0
479	20241008	130000	365519200	4985	4985	4985	4985	0
480	20241008	125900	365519200	4985	4985	4985	4985	0
481	20241008	125800	365519200	4985	4985	4985	4985	0
482	20241008	125700	365519200	4985	4985	4985	4985	0
483	20241008	125600	365519200	4985	4985	4985	4985	0
484	20241008	125500	365519200	4985	4985	4985	4985	0
485	20241008	125400	365519200	4985	4985	4985	4985	0
486	20241008	125300	365519200	4985	4985	4985	4985	0
487	20241008	125200	365519200	4985	4985	4985	4985	0
488	20241008	125100	365519200	4985	4985	4985	4985	0
489	20241008	125000	365519200	4985	4985	4985	4985	0
490	20241008	124900	365519200	4985	4990	4990	4985	5
491	20241008	124800	365494255	4995	4995	4995	4995	0
492	20241008	124700	365494255	4995	4995	4995	4995	1
493	20241008	124600	365489260	4985	4985	4985	4985	0
494	20241008	124500	365489260	4985	4985	4985	4985	0
495	20241008	124400	365489260	4985	4985	4985	4985	0
496	20241008	124300	365489260	4985	4985	4985	4985	0
497	20241008	124200	365489260	4985	4985	4985	4985	0
498	20241008	124100	365489260	4985	4985	4985	4985	0
499	20241008	124000	365489260	4985	4985	4985	4985	0
500	20241008	123900	365489260	4985	4985	4985	4985	0
501	20241008	123800	365489260	4985	4985	4985	4985	0
502	20241008	123700	365489260	4985	4985	4985	4985	0
503	20241008	123600	365489260	4985	4985	4985	4985	0
504	20241008	123500	365489260	4985	4985	4985	4985	0
505	20241008	123400	365489260	4985	4985	4985	4985	0
506	20241008	123300	365489260	4985	4985	4985	4985	0
507	20241008	123200	365489260	4985	4985	4985	4985	0
508	20241008	123100	365489260	4985	4985	4985	4985	0
509	20241008	123000	365489260	4985	4985	4985	4985	0
510	20241008	122900	365489260	4985	4985	4985	4985	0
511	20241008	122800	365489260	4985	4985	4985	4985	0
512	20241008	122700	365489260	4985	4985	4985	4985	0
513	20241008	122600	365489260	4985	4990	4990	4985	524
514	20241008	122500	362877105	4990	4990	4990	4990	0
515	20241008	122400	362877105	4990	4990	4990	4990	0
516	20241008	122300	362877105	4990	4990	4990	4990	18
517	20241008	122200	362787285	4990	4995	4995	4990	1016
518	20241008	122100	357714395	4995	4995	4995	4995	0
519	20241008	122000	357714395	4995	4995	4995	4995	0
520	20241008	121900	357714395	4995	4995	4995	4995	0
521	20241008	121800	357714395	4995	4995	4995	4995	0
522	20241008	121700	357714395	4995	4995	4995	4995	0
523	20241008	121600	357714395	4995	4995	4995	4995	0
524	20241008	121500	357714395	4995	4995	4995	4995	0
525	20241008	121400	357714395	4995	4995	4995	4995	511
526	20241008	121300	355161950	4990	4990	4990	4990	0
527	20241008	121200	355161950	4990	4990	4990	4990	0
528	20241008	121100	355161950	4990	4990	4990	4990	0
529	20241008	121000	355161950	4990	4990	4990	4990	250
530	20241008	120900	353914450	4990	4990	4990	4990	0
531	20241008	120800	353914450	4990	4990	4990	4990	70
532	20241008	120700	353565150	4990	4990	4990	4990	0
533	20241008	120600	353565150	4990	4990	4990	4990	0
534	20241008	120500	353565150	4990	4990	4990	4990	0
535	20241008	120400	353565150	4990	5000	5000	4990	141
536	20241008	120300	352861275	5000	5000	5000	5000	127
537	20241008	120200	352226275	4995	4995	4995	4995	0
538	20241008	120100	352226275	4995	4995	4995	4995	9
539	20241008	120000	352181320	5000	5000	5000	5000	10
540	20241008	115900	352131320	4990	5020	5020	4990	791
541	20241008	115800	348178475	5000	5000	5000	5000	0
542	20241008	115700	348178475	5000	5000	5000	5000	0
543	20241008	115600	348178475	5000	5000	5000	5000	0
544	20241008	115500	348178475	5000	5000	5000	5000	0
545	20241008	115400	348178475	5000	5000	5000	5000	0
546	20241008	115300	348178475	5000	5000	5000	5000	0
547	20241008	115200	348178475	5000	5000	5000	5000	487
548	20241008	115100	345743475	5000	5000	5000	5000	0
549	20241008	115000	345743475	5000	5000	5000	5000	40
550	20241008	114900	345543475	5000	5000	5000	5000	0
551	20241008	114800	345543475	5000	5000	5000	5000	0
552	20241008	114700	345543475	5000	5000	5000	5000	14
553	20241008	114600	345473475	5000	5000	5000	5000	0
554	20241008	114500	345473475	5000	5000	5000	5000	0
555	20241008	114400	345473475	5000	5000	5000	5000	0
556	20241008	114300	345473475	5000	5000	5000	5000	0
557	20241008	114200	345473475	5000	5000	5000	5000	0
558	20241008	114100	345473475	5000	5000	5000	5000	0
559	20241008	114000	345473475	5000	5000	5000	5000	0
560	20241008	113900	345473475	5000	5000	5000	5000	0
561	20241008	113800	345473475	5000	5000	5000	5000	135
562	20241008	113700	344798475	5000	5000	5000	5000	16
563	20241008	113600	344718475	5040	5040	5040	5040	0
564	20241008	113500	344718475	5040	5040	5040	5040	0
565	20241008	113400	344718475	5040	5040	5040	5040	14
566	20241008	113300	344647915	5040	5040	5040	5040	0
567	20241008	113200	344647915	5040	5040	5040	5040	0
568	20241008	113100	344647915	5040	5040	5040	5040	0
569	20241008	113000	344647915	5040	5040	5040	5040	0
570	20241008	112900	344647915	5040	5040	5040	5040	0
571	20241008	112800	344647915	5040	5030	5040	5030	152
572	20241008	112700	343881845	5010	5010	5010	5010	0
573	20241008	112600	343881845	5010	5010	5010	5010	835
574	20241008	112500	339698495	5010	5010	5010	5010	0
575	20241008	112400	339698495	5010	5010	5010	5010	0
576	20241008	112300	339698495	5010	5010	5010	5010	0
577	20241008	112200	339698495	5010	5010	5010	5010	0
578	20241008	112100	339698495	5010	5010	5010	5010	0
579	20241008	112000	339698495	5010	5010	5010	5010	0
580	20241008	111900	339698495	5010	5010	5010	5010	0
581	20241008	111800	339698495	5010	5010	5010	5010	0
582	20241008	111700	339698495	5010	5010	5010	5010	40
583	20241008	111600	339498095	5010	5010	5010	5010	0
584	20241008	111500	339498095	5010	5010	5010	5010	35
585	20241008	111400	339322745	5010	5010	5010	5010	0
586	20241008	111300	339322745	5010	5010	5010	5010	0
587	20241008	111200	339322745	5010	5010	5010	5010	0
588	20241008	111100	339322745	5010	5000	5010	5000	300
589	20241008	111000	337820745	5000	5000	5000	5000	0
590	20241008	110900	337820745	5000	5000	5000	5000	0
591	20241008	110800	337820745	5000	5000	5000	5000	0
592	20241008	110700	337820745	5000	5000	5000	5000	10
593	20241008	110600	337770745	5000	5000	5000	5000	0
594	20241008	110500	337770745	5000	5000	5000	5000	0
595	20241008	110400	337770745	5000	5010	5010	5000	355
596	20241008	110300	335995695	5000	5000	5000	5000	0
597	20241008	110200	335995695	5000	5000	5000	5000	10
598	20241008	110100	335945695	5000	5000	5000	5000	8
599	20241008	110000	335905695	5000	5000	5000	5000	0
600	20241008	105900	335905695	5000	5000	5000	5000	0
601	20241008	105800	335905695	5000	5000	5000	5000	333
602	20241008	105700	334240695	5000	5020	5030	5000	2743
603	20241008	105600	320475175	5040	5040	5040	5040	0
604	20241008	105500	320475175	5040	5030	5040	5030	480
605	20241008	105400	318056275	5000	5000	5000	5000	0
606	20241008	105300	318056275	5000	5000	5000	5000	8
607	20241008	105200	318016275	5010	5010	5010	5010	0
608	20241008	105100	318016275	5010	5010	5010	5010	1
609	20241008	105000	318011265	5010	5010	5010	5010	242
610	20241008	104900	316798845	4995	5050	5050	4995	50000
611	20241008	104800	66819660	5050	5050	5050	5050	143
612	20241008	104700	66097510	5050	5050	5050	5050	0
613	20241008	104600	66097510	5050	5050	5050	5050	30
614	20241008	104500	65946010	5060	5060	5060	5060	0
615	20241008	104400	65946010	5060	5060	5060	5060	0
616	20241008	104300	65946010	5060	5060	5060	5060	2600
617	20241008	104200	52790010	5060	5060	5060	5060	0
618	20241008	104100	52790010	5060	5060	5060	5060	0
619	20241008	104000	52790010	5060	5060	5060	5060	5
620	20241008	103900	52764710	5070	5070	5070	5070	0
621	20241008	103800	52764710	5070	5070	5070	5070	10
622	20241008	103700	52714010	5070	5070	5070	5070	0
623	20241008	103600	52714010	5070	5070	5070	5070	0
624	20241008	103500	52714010	5070	5070	5070	5070	0
625	20241008	103400	52714010	5070	5070	5070	5070	0
626	20241008	103300	52714010	5070	5070	5070	5070	3
627	20241008	103200	52698800	5060	5060	5060	5060	0
628	20241008	103100	52698800	5060	5060	5060	5060	422
629	20241008	103000	50563480	5060	5060	5060	5060	0
630	20241008	102900	50563480	5060	5060	5060	5060	0
631	20241008	102800	50563480	5060	5060	5060	5060	1000
632	20241008	102700	45503480	5070	5070	5070	5070	295
633	20241008	102600	44007830	5070	5070	5070	5070	638
634	20241008	102500	40773170	5070	5070	5070	5070	0
635	20241008	102400	40773170	5070	5070	5070	5070	0
636	20241008	102300	40773170	5070	5070	5070	5070	0
637	20241008	102200	40773170	5070	5070	5070	5070	2
638	20241008	102100	40763030	5080	5080	5080	5080	0
639	20241008	102000	40763030	5080	5080	5080	5080	10
640	20241008	101900	40712230	5080	5080	5080	5080	30
641	20241008	101800	40559830	5080	5080	5080	5080	2
642	20241008	101700	40549670	5080	5080	5080	5080	0
643	20241008	101600	40549670	5080	5080	5080	5080	0
644	20241008	101500	40549670	5080	5080	5080	5080	0
645	20241008	101400	40549670	5080	5080	5080	5080	0
646	20241008	101300	40549670	5080	5080	5080	5080	0
647	20241008	101200	40549670	5080	5080	5080	5080	105
648	20241008	101100	40016270	5080	5080	5080	5080	5
649	20241008	101000	39990870	5080	5080	5080	5080	0
650	20241008	100900	39990870	5080	5080	5080	5080	24
651	20241008	100800	39868950	5080	5080	5080	5080	0
652	20241008	100700	39868950	5080	5080	5080	5080	0
653	20241008	100600	39868950	5080	5080	5080	5080	0
654	20241008	100500	39868950	5080	5080	5080	5080	6
655	20241008	100400	39838470	5060	5060	5060	5060	33
656	20241008	100300	39671490	5080	5080	5080	5080	10
657	20241008	100200	39620690	5080	5080	5080	5080	10
658	20241008	100100	39569890	5080	5080	5080	5080	0
659	20241008	100000	39569890	5080	5080	5080	5080	0
660	20241008	095900	39569890	5080	5080	5080	5080	112
661	20241008	095800	39000930	5080	5080	5080	5080	9
662	20241008	095700	38955210	5060	5060	5060	5060	0
663	20241008	095600	38955210	5060	5060	5060	5060	0
664	20241008	095500	38955210	5060	5060	5060	5060	0
665	20241008	095400	38955210	5060	5060	5060	5060	0
666	20241008	095300	38955210	5060	5060	5060	5060	0
667	20241008	095200	38955210	5060	5060	5060	5060	0
668	20241008	095100	38955210	5060	5060	5060	5060	0
669	20241008	095000	38955210	5060	5060	5060	5060	0
670	20241008	094900	38955210	5060	5060	5060	5060	0
671	20241008	094800	38955210	5060	5060	5060	5060	0
672	20241008	094700	38955210	5060	5060	5060	5060	0
673	20241008	094600	38955210	5060	5060	5060	5060	0
674	20241008	094500	38955210	5060	5060	5060	5060	0
675	20241008	094400	38955210	5060	5060	5060	5060	1
676	20241008	094300	38950150	5070	5070	5070	5070	6
677	20241008	094200	38919730	5070	5090	5090	5070	199
678	20241008	094100	37910700	5090	5090	5090	5070	24
679	20241008	094000	37788720	5080	5090	5090	5080	8
680	20241008	093900	37748050	5070	5070	5070	5070	0
681	20241008	093800	37748050	5070	5070	5070	5070	0
682	20241008	093700	37748050	5070	5070	5070	5070	0
683	20241008	093600	37748050	5070	5070	5070	5060	3173
684	20241008	093500	21661050	5070	5070	5070	5070	0
685	20241008	093400	21661050	5070	5070	5070	5070	260
686	20241008	093300	20342850	5070	5070	5070	5070	0
687	20241008	093200	20342850	5070	5060	5070	5060	894
688	20241008	093100	15814070	5050	5050	5050	5050	0
689	20241008	093000	15814070	5050	5050	5050	5050	0
690	20241008	092900	15814070	5050	5050	5050	5050	0
691	20241008	092800	15814070	5050	5050	5050	5050	0
692	20241008	092700	15814070	5050	5050	5050	5050	0
693	20241008	092600	15814070	5050	5050	5050	5050	1
694	20241008	092500	15809020	5050	5050	5050	5050	15
695	20241008	092400	15733270	5040	5040	5040	5040	0
696	20241008	092300	15733270	5040	5040	5040	5040	0
697	20241008	092200	15733270	5040	5040	5040	5040	21
698	20241008	092100	15627430	5060	5060	5060	5060	10
699	20241008	092000	15576830	5040	5040	5040	5040	0
700	20241008	091900	15576830	5040	5040	5040	5040	0
701	20241008	091800	15576830	5040	5040	5040	5040	4
702	20241008	091700	15556670	5040	5050	5050	5040	220
703	20241008	091600	14445870	5070	5070	5070	5070	0
704	20241008	091500	14445870	5070	5070	5070	5070	200
705	20241008	091400	13431870	5060	5060	5060	5060	40
706	20241008	091300	13229470	5060	5060	5060	5060	1
707	20241008	091200	13224410	5060	5060	5060	5060	0
708	20241008	091100	13224410	5060	5060	5060	5060	51
709	20241008	091000	12966350	5060	5060	5060	5060	114
710	20241008	090900	12389510	5060	5060	5060	5060	2
711	20241008	090800	12379390	5040	5040	5040	5040	0
712	20241008	090700	12379390	5040	5030	5040	5030	497
713	20241008	090600	9875510	5040	5040	5040	5040	0
714	20241008	090500	9875510	5040	5020	5040	5020	276
715	20241008	090400	8488330	5000	5000	5000	5000	1
716	20241008	090300	8483330	5020	5020	5020	5020	1
717	20241008	090200	8478310	5000	5000	5000	5000	44
718	20241008	090100	8258310	5000	5040	5040	5000	1006
719	20241008	090000	3206180	5020	5040	5140	5020	635