KissMeData/261780/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211600	206884655	4090	4090	4090	4090	1190
3	20241007	211500	206884655	4090	4090	4090	4090	0
4	20241007	211400	206884655	4090	4090	4090	4090	0
5	20241007	211300	206884655	4090	4090	4090	4090	0
6	20241007	211200	206884655	4090	4090	4090	4090	0
7	20241007	211100	206884655	4090	4090	4090	4090	0
8	20241007	211000	206884655	4090	4090	4090	4090	0
9	20241007	210900	206884655	4090	4090	4090	4090	0
10	20241007	210800	206884655	4090	4090	4090	4090	0
11	20241007	210700	206884655	4090	4090	4090	4090	0
12	20241007	210600	206884655	4090	4090	4090	4090	0
13	20241007	210500	206884655	4090	4090	4090	4090	0
14	20241007	210400	206884655	4090	4090	4090	4090	0
15	20241007	210300	206884655	4090	4090	4090	4090	0
16	20241007	210200	206884655	4090	4090	4090	4090	0
17	20241007	210100	206884655	4090	4090	4090	4090	0
18	20241007	210000	206884655	4090	4090	4090	4090	0
19	20241007	205900	206884655	4090	4090	4090	4090	0
20	20241007	205800	206884655	4090	4090	4090	4090	0
21	20241007	205700	206884655	4090	4090	4090	4090	0
22	20241007	205600	206884655	4090	4090	4090	4090	0
23	20241007	205500	206884655	4090	4090	4090	4090	0
24	20241007	205400	206884655	4090	4090	4090	4090	0
25	20241007	205300	206884655	4090	4090	4090	4090	0
26	20241007	205200	206884655	4090	4090	4090	4090	0
27	20241007	205100	206884655	4090	4090	4090	4090	0
28	20241007	205000	206884655	4090	4090	4090	4090	0
29	20241007	204900	206884655	4090	4090	4090	4090	0
30	20241007	204800	206884655	4090	4090	4090	4090	0
31	20241007	204700	206884655	4090	4090	4090	4090	0
32	20241007	204600	206884655	4090	4090	4090	4090	1190
33	20241007	204500	206884655	4090	4090	4090	4090	0
34	20241007	204400	206884655	4090	4090	4090	4090	0
35	20241007	204300	206884655	4090	4090	4090	4090	0
36	20241007	204200	206884655	4090	4090	4090	4090	0
37	20241007	204100	206884655	4090	4090	4090	4090	0
38	20241007	204000	206884655	4090	4090	4090	4090	0
39	20241007	203900	206884655	4090	4090	4090	4090	0
40	20241007	203800	206884655	4090	4090	4090	4090	0
41	20241007	203700	206884655	4090	4090	4090	4090	0
42	20241007	203600	206884655	4090	4090	4090	4090	0
43	20241007	203500	206884655	4090	4090	4090	4090	0
44	20241007	203400	206884655	4090	4090	4090	4090	0
45	20241007	203300	206884655	4090	4090	4090	4090	0
46	20241007	203200	206884655	4090	4090	4090	4090	0
47	20241007	203100	206884655	4090	4090	4090	4090	0
48	20241007	203000	206884655	4090	4090	4090	4090	0
49	20241007	202900	206884655	4090	4090	4090	4090	0
50	20241007	202800	206884655	4090	4090	4090	4090	0
51	20241007	202700	206884655	4090	4090	4090	4090	0
52	20241007	202600	206884655	4090	4090	4090	4090	0
53	20241007	202500	206884655	4090	4090	4090	4090	0
54	20241007	202400	206884655	4090	4090	4090	4090	0
55	20241007	202300	206884655	4090	4090	4090	4090	0
56	20241007	202200	206884655	4090	4090	4090	4090	0
57	20241007	202100	206884655	4090	4090	4090	4090	0
58	20241007	202000	206884655	4090	4090	4090	4090	0
59	20241007	201900	206884655	4090	4090	4090	4090	0
60	20241007	201800	206884655	4090	4090	4090	4090	0
61	20241007	201700	206884655	4090	4090	4090	4090	0
62	20241007	201600	206884655	4090	4090	4090	4090	1190
63	20241007	201500	206884655	4090	4090	4090	4090	0
64	20241007	201400	206884655	4090	4090	4090	4090	0
65	20241007	201300	206884655	4090	4090	4090	4090	0
66	20241007	201200	206884655	4090	4090	4090	4090	0
67	20241007	201100	206884655	4090	4090	4090	4090	0
68	20241007	201000	206884655	4090	4090	4090	4090	0
69	20241007	200900	206884655	4090	4090	4090	4090	0
70	20241007	200800	206884655	4090	4090	4090	4090	0
71	20241007	200700	206884655	4090	4090	4090	4090	0
72	20241007	200600	206884655	4090	4090	4090	4090	0
73	20241007	200500	206884655	4090	4090	4090	4090	0
74	20241007	200400	206884655	4090	4090	4090	4090	0
75	20241007	200300	206884655	4090	4090	4090	4090	0
76	20241007	200200	206884655	4090	4090	4090	4090	0
77	20241007	200100	206884655	4090	4090	4090	4090	0
78	20241007	200000	206884655	4090	4090	4090	4090	0
79	20241007	195900	206884655	4090	4090	4090	4090	0
80	20241007	195800	206884655	4090	4090	4090	4090	0
81	20241007	195700	206884655	4090	4090	4090	4090	0
82	20241007	195600	206884655	4090	4090	4090	4090	0
83	20241007	195500	206884655	4090	4090	4090	4090	0
84	20241007	195400	206884655	4090	4090	4090	4090	0
85	20241007	195300	206884655	4090	4090	4090	4090	0
86	20241007	195200	206884655	4090	4090	4090	4090	0
87	20241007	195100	206884655	4090	4090	4090	4090	0
88	20241007	195000	206884655	4090	4090	4090	4090	0
89	20241007	194900	206884655	4090	4090	4090	4090	0
90	20241007	194800	206884655	4090	4090	4090	4090	0
91	20241007	194700	206884655	4090	4090	4090	4090	0
92	20241007	194600	206884655	4090	4090	4090	4090	1190
93	20241007	194500	206884655	4090	4090	4090	4090	0
94	20241007	194400	206884655	4090	4090	4090	4090	0
95	20241007	194300	206884655	4090	4090	4090	4090	0
96	20241007	194200	206884655	4090	4090	4090	4090	0
97	20241007	194100	206884655	4090	4090	4090	4090	0
98	20241007	194000	206884655	4090	4090	4090	4090	0
99	20241007	193900	206884655	4090	4090	4090	4090	0
100	20241007	193800	206884655	4090	4090	4090	4090	0
101	20241007	193700	206884655	4090	4090	4090	4090	0
102	20241007	193600	206884655	4090	4090	4090	4090	0
103	20241007	193500	206884655	4090	4090	4090	4090	0
104	20241007	193400	206884655	4090	4090	4090	4090	0
105	20241007	193300	206884655	4090	4090	4090	4090	0
106	20241007	193200	206884655	4090	4090	4090	4090	0
107	20241007	193100	206884655	4090	4090	4090	4090	0
108	20241007	193000	206884655	4090	4090	4090	4090	0
109	20241007	192900	206884655	4090	4090	4090	4090	0
110	20241007	192800	206884655	4090	4090	4090	4090	0
111	20241007	192700	206884655	4090	4090	4090	4090	0
112	20241007	192600	206884655	4090	4090	4090	4090	0
113	20241007	192500	206884655	4090	4090	4090	4090	0
114	20241007	192400	206884655	4090	4090	4090	4090	0
115	20241007	192300	206884655	4090	4090	4090	4090	0
116	20241007	192200	206884655	4090	4090	4090	4090	0
117	20241007	192100	206884655	4090	4090	4090	4090	0
118	20241007	192000	206884655	4090	4090	4090	4090	0
119	20241007	191900	206884655	4090	4090	4090	4090	0
120	20241007	191800	206884655	4090	4090	4090	4090	0
121	20241007	191700	206884655	4090	4090	4090	4090	0
122	20241007	191600	206884655	4090	4090	4090	4090	1190
123	20241007	191500	206884655	4090	4090	4090	4090	0
124	20241007	191400	206884655	4090	4090	4090	4090	0
125	20241007	191300	206884655	4090	4090	4090	4090	0
126	20241007	191200	206884655	4090	4090	4090	4090	0
127	20241007	191100	206884655	4090	4090	4090	4090	0
128	20241007	191000	206884655	4090	4090	4090	4090	0
129	20241007	190900	206884655	4090	4090	4090	4090	0
130	20241007	190800	206884655	4090	4090	4090	4090	0
131	20241007	190700	206884655	4090	4090	4090	4090	0
132	20241007	190600	206884655	4090	4090	4090	4090	0
133	20241007	190500	206884655	4090	4090	4090	4090	0
134	20241007	190400	206884655	4090	4090	4090	4090	0
135	20241007	190300	206884655	4090	4090	4090	4090	0
136	20241007	190200	206884655	4090	4090	4090	4090	0
137	20241007	190100	206884655	4090	4090	4090	4090	0
138	20241007	190000	206884655	4090	4090	4090	4090	0
139	20241007	185900	206884655	4090	4090	4090	4090	0
140	20241007	185800	206884655	4090	4090	4090	4090	0
141	20241007	185700	206884655	4090	4090	4090	4090	0
142	20241007	185600	206884655	4090	4090	4090	4090	0
143	20241007	185500	206884655	4090	4090	4090	4090	0
144	20241007	185400	206884655	4090	4090	4090	4090	0
145	20241007	185300	206884655	4090	4090	4090	4090	0
146	20241007	185200	206884655	4090	4090	4090	4090	0
147	20241007	185100	206884655	4090	4090	4090	4090	0
148	20241007	185000	206884655	4090	4090	4090	4090	0
149	20241007	184900	206884655	4090	4090	4090	4090	0
150	20241007	184800	206884655	4090	4090	4090	4090	0
151	20241007	184700	206884655	4090	4090	4090	4090	0
152	20241007	184600	206884655	4090	4090	4090	4090	1190
153	20241007	184500	206884655	4090	4090	4090	4090	0
154	20241007	184400	206884655	4090	4090	4090	4090	0
155	20241007	184300	206884655	4090	4090	4090	4090	0
156	20241007	184200	206884655	4090	4090	4090	4090	0
157	20241007	184100	206884655	4090	4090	4090	4090	0
158	20241007	184000	206884655	4090	4090	4090	4090	0
159	20241007	183900	206884655	4090	4090	4090	4090	0
160	20241007	183800	206884655	4090	4090	4090	4090	0
161	20241007	183700	206884655	4090	4090	4090	4090	0
162	20241007	183600	206884655	4090	4090	4090	4090	0
163	20241007	183500	206884655	4090	4090	4090	4090	0
164	20241007	183400	206884655	4090	4090	4090	4090	0
165	20241007	183300	206884655	4090	4090	4090	4090	0
166	20241007	183200	206884655	4090	4090	4090	4090	0
167	20241007	183100	206884655	4090	4090	4090	4090	0
168	20241007	183000	206884655	4090	4090	4090	4090	0
169	20241007	182900	206884655	4090	4090	4090	4090	0
170	20241007	182800	206884655	4090	4090	4090	4090	0
171	20241007	182700	206884655	4090	4090	4090	4090	0
172	20241007	182600	206884655	4090	4090	4090	4090	0
173	20241007	182500	206884655	4090	4090	4090	4090	0
174	20241007	182400	206884655	4090	4090	4090	4090	0
175	20241007	182300	206884655	4090	4090	4090	4090	0
176	20241007	182200	206884655	4090	4090	4090	4090	0
177	20241007	182100	206884655	4090	4090	4090	4090	0
178	20241007	182000	206884655	4090	4090	4090	4090	0
179	20241007	181900	206884655	4090	4090	4090	4090	0
180	20241007	181800	206884655	4090	4090	4090	4090	0
181	20241007	181700	206884655	4090	4090	4090	4090	0
182	20241007	181600	206884655	4090	4090	4090	4090	1190
183	20241007	181500	206884655	4090	4090	4090	4090	0
184	20241007	181400	206884655	4090	4090	4090	4090	0
185	20241007	181300	206884655	4090	4090	4090	4090	0
186	20241007	181200	206884655	4090	4090	4090	4090	0
187	20241007	181100	206884655	4090	4090	4090	4090	0
188	20241007	181000	206884655	4090	4090	4090	4090	0
189	20241007	180900	206884655	4090	4090	4090	4090	0
190	20241007	180800	206884655	4090	4090	4090	4090	0
191	20241007	180700	206884655	4090	4090	4090	4090	0
192	20241007	180600	206884655	4090	4090	4090	4090	0
193	20241007	180500	206884655	4090	4090	4090	4090	0
194	20241007	180400	206884655	4090	4090	4090	4090	0
195	20241007	180300	206884655	4090	4090	4090	4090	0
196	20241007	180200	206884655	4090	4090	4090	4090	0
197	20241007	180100	206884655	4090	4090	4090	4090	0
198	20241007	180000	206884655	4090	4090	4090	4090	0
199	20241007	175900	206884655	4090	4090	4090	4090	0
200	20241007	175800	206884655	4090	4090	4090	4090	0
201	20241007	175700	206884655	4090	4090	4090	4090	0
202	20241007	175600	206884655	4090	4090	4090	4090	0
203	20241007	175500	206884655	4090	4090	4090	4090	0
204	20241007	175400	206884655	4090	4090	4090	4090	0
205	20241007	175300	206884655	4090	4090	4090	4090	0
206	20241007	175200	206884655	4090	4090	4090	4090	0
207	20241007	175100	206884655	4090	4090	4090	4090	0
208	20241007	175000	206884655	4090	4090	4090	4090	0
209	20241007	174900	206884655	4090	4090	4090	4090	0
210	20241007	174800	206884655	4090	4090	4090	4090	0
211	20241007	174700	206884655	4090	4090	4090	4090	0
212	20241007	174600	206884655	4090	4090	4090	4090	1190
213	20241007	174500	206884655	4090	4090	4090	4090	0
214	20241007	174400	206884655	4090	4090	4090	4090	0
215	20241007	174300	206884655	4090	4090	4090	4090	0
216	20241007	174200	206884655	4090	4090	4090	4090	0
217	20241007	174100	206884655	4090	4090	4090	4090	0
218	20241007	174000	206884655	4090	4090	4090	4090	0
219	20241007	173900	206884655	4090	4090	4090	4090	0
220	20241007	173800	206884655	4090	4090	4090	4090	0
221	20241007	173700	206884655	4090	4090	4090	4090	0
222	20241007	173600	206884655	4090	4090	4090	4090	0
223	20241007	173500	206884655	4090	4090	4090	4090	0
224	20241007	173400	206884655	4090	4090	4090	4090	0
225	20241007	173300	206884655	4090	4090	4090	4090	0
226	20241007	173200	206884655	4090	4090	4090	4090	0
227	20241007	173100	206884655	4090	4090	4090	4090	0
228	20241007	173000	206884655	4090	4090	4090	4090	0
229	20241007	172900	206884655	4090	4090	4090	4090	0
230	20241007	172800	206884655	4090	4090	4090	4090	0
231	20241007	172700	206884655	4090	4090	4090	4090	0
232	20241007	172600	206884655	4090	4090	4090	4090	0
233	20241007	172500	206884655	4090	4090	4090	4090	0
234	20241007	172400	206884655	4090	4090	4090	4090	0
235	20241007	172300	206884655	4090	4090	4090	4090	0
236	20241007	172200	206884655	4090	4090	4090	4090	0
237	20241007	172100	206884655	4090	4090	4090	4090	0
238	20241007	172000	206884655	4090	4090	4090	4090	0
239	20241007	171900	206884655	4090	4090	4090	4090	0
240	20241007	171800	206884655	4090	4090	4090	4090	0
241	20241007	171700	206884655	4090	4090	4090	4090	0
242	20241007	171600	206884655	4090	4090	4090	4090	1190
243	20241007	171500	206884655	4090	4090	4090	4090	0
244	20241007	171400	206884655	4090	4090	4090	4090	0
245	20241007	171300	206884655	4090	4090	4090	4090	0
246	20241007	171200	206884655	4090	4090	4090	4090	0
247	20241007	171100	206884655	4090	4090	4090	4090	0
248	20241007	171000	206884655	4090	4090	4090	4090	0
249	20241007	170900	206884655	4090	4090	4090	4090	0
250	20241007	170800	206884655	4090	4090	4090	4090	0
251	20241007	170700	206884655	4090	4090	4090	4090	0
252	20241007	170600	206884655	4090	4090	4090	4090	0
253	20241007	170500	206884655	4090	4090	4090	4090	0
254	20241007	170400	206884655	4090	4090	4090	4090	0
255	20241007	170300	206884655	4090	4090	4090	4090	0
256	20241007	170200	206884655	4090	4090	4090	4090	0
257	20241007	170100	206884655	4090	4090	4090	4090	0
258	20241007	170000	206884655	4090	4090	4090	4090	0
259	20241007	165900	206884655	4090	4090	4090	4090	0
260	20241007	165800	206884655	4090	4090	4090	4090	0
261	20241007	165700	206884655	4090	4090	4090	4090	0
262	20241007	165600	206884655	4090	4090	4090	4090	0
263	20241007	165500	206884655	4090	4090	4090	4090	0
264	20241007	165400	206884655	4090	4090	4090	4090	0
265	20241007	165300	206884655	4090	4090	4090	4090	0
266	20241007	165200	206884655	4090	4090	4090	4090	0
267	20241007	165100	206884655	4090	4090	4090	4090	0
268	20241007	165000	206884655	4090	4090	4090	4090	0
269	20241007	164900	206884655	4090	4090	4090	4090	0
270	20241007	164800	206884655	4090	4090	4090	4090	0
271	20241007	164700	206884655	4090	4090	4090	4090	0
272	20241007	164600	206884655	4090	4090	4090	4090	1190
273	20241007	164500	206884655	4090	4090	4090	4090	0
274	20241007	164400	206884655	4090	4090	4090	4090	0
275	20241007	164300	206884655	4090	4090	4090	4090	0
276	20241007	164200	206884655	4090	4090	4090	4090	0
277	20241007	164100	206884655	4090	4090	4090	4090	0
278	20241007	164000	206884655	4090	4090	4090	4090	0
279	20241007	163900	206884655	4090	4090	4090	4090	0
280	20241007	163800	206884655	4090	4090	4090	4090	0
281	20241007	163700	206884655	4090	4090	4090	4090	0
282	20241007	163600	206884655	4090	4090	4090	4090	0
283	20241007	163500	206884655	4090	4090	4090	4090	0
284	20241007	163400	206884655	4090	4090	4090	4090	0
285	20241007	163300	206884655	4090	4090	4090	4090	0
286	20241007	163200	206884655	4090	4090	4090	4090	0
287	20241007	163100	206884655	4090	4090	4090	4090	0
288	20241007	163000	206884655	4090	4090	4090	4090	0
289	20241007	162900	206884655	4090	4090	4090	4090	0
290	20241007	162800	206884655	4090	4090	4090	4090	0
291	20241007	162700	206884655	4090	4090	4090	4090	0
292	20241007	162600	206884655	4090	4090	4090	4090	0
293	20241007	162500	206884655	4090	4090	4090	4090	0
294	20241007	162400	206884655	4090	4090	4090	4090	0
295	20241007	162300	206884655	4090	4090	4090	4090	0
296	20241007	162200	206884655	4090	4090	4090	4090	0
297	20241007	162100	206884655	4090	4090	4090	4090	0
298	20241007	162000	206884655	4090	4090	4090	4090	0
299	20241007	161900	206884655	4090	4090	4090	4090	0
300	20241007	161800	206884655	4090	4090	4090	4090	0
301	20241007	161700	206884655	4090	4090	4090	4090	0
302	20241007	161600	206884655	4090	4090	4090	4090	1190
303	20241007	161500	206884655	4090	4090	4090	4090	0
304	20241007	161400	206884655	4090	4090	4090	4090	0
305	20241007	161300	206884655	4090	4090	4090	4090	0
306	20241007	161200	206884655	4090	4090	4090	4090	0
307	20241007	161100	206884655	4090	4090	4090	4090	0
308	20241007	161000	206884655	4090	4090	4090	4090	0
309	20241007	160900	206884655	4090	4090	4090	4090	0
310	20241007	160800	206884655	4090	4090	4090	4090	0
311	20241007	160700	206884655	4090	4090	4090	4090	0
312	20241007	160600	206884655	4090	4090	4090	4090	0
313	20241007	160500	206884655	4090	4090	4090	4090	0
314	20241007	160400	206884655	4090	4090	4090	4090	0
315	20241007	160300	206884655	4090	4090	4090	4090	0
316	20241007	160200	206884655	4090	4090	4090	4090	0
317	20241007	160100	206884655	4090	4090	4090	4090	0
318	20241007	160000	206884655	4090	4090	4090	4090	0
319	20241007	155900	206884655	4090	4090	4090	4090	0
320	20241007	155800	206884655	4090	4090	4090	4090	0
321	20241007	155700	206884655	4090	4090	4090	4090	0
322	20241007	155600	206884655	4090	4090	4090	4090	0
323	20241007	155500	206884655	4090	4090	4090	4090	0
324	20241007	155400	206884655	4090	4090	4090	4090	0
325	20241007	155300	206884655	4090	4090	4090	4090	0
326	20241007	155200	206884655	4090	4090	4090	4090	0
327	20241007	155100	206884655	4090	4090	4090	4090	0
328	20241007	155000	206884655	4090	4090	4090	4090	0
329	20241007	154900	206884655	4090	4090	4090	4090	0
330	20241007	154800	206884655	4090	4090	4090	4090	0
331	20241007	154700	206884655	4090	4090	4090	4090	0
332	20241007	154600	206884655	4090	4090	4090	4090	1190
333	20241007	154500	206884655	4090	4090	4090	4090	0
334	20241007	154400	206884655	4090	4090	4090	4090	0
335	20241007	154300	206884655	4090	4090	4090	4090	0
336	20241007	154200	206884655	4090	4090	4090	4090	0
337	20241007	154100	206884655	4090	4090	4090	4090	0
338	20241007	154000	206884655	4090	4090	4090	4090	0
339	20241007	153900	206884655	4090	4090	4090	4090	0
340	20241007	153800	206884655	4090	4090	4090	4090	0
341	20241007	153700	206884655	4090	4090	4090	4090	0
342	20241007	153600	206884655	4090	4090	4090	4090	0
343	20241007	153500	206884655	4090	4090	4090	4090	0
344	20241007	153400	206884655	4090	4090	4090	4090	0
345	20241007	153300	206884655	4090	4090	4090	4090	0
346	20241007	153200	206884655	4090	4090	4090	4090	0
347	20241007	153100	206884655	4090	4090	4090	4090	0
348	20241007	153000	206884655	4090	4090	4090	4090	1190
349	20241007	152900	202017555	4085	4085	4085	4085	0
350	20241007	152800	202017555	4085	4085	4085	4085	0
351	20241007	152700	202017555	4085	4085	4085	4085	0
352	20241007	152600	202017555	4085	4085	4085	4085	0
353	20241007	152500	202017555	4085	4085	4085	4085	0
354	20241007	152400	202017555	4085	4085	4085	4085	0
355	20241007	152300	202017555	4085	4085	4085	4085	0
356	20241007	152200	202017555	4085	4085	4085	4085	0
357	20241007	152100	202017555	4085	4085	4085	4085	0
358	20241007	152000	202017555	4085	4085	4085	4085	0
359	20241007	151900	202017555	4085	4085	4085	4085	0
360	20241007	151800	202017555	4085	4080	4085	4080	10
361	20241007	151700	201976725	4080	4060	4080	4055	201
362	20241007	151600	201161110	4085	4085	4085	4085	16
363	20241007	151500	201095750	4085	4085	4085	4085	2
364	20241007	151400	201087580	4060	4060	4060	4060	0
365	20241007	151300	201087580	4060	4060	4060	4060	342
366	20241007	151200	199699060	4060	4060	4060	4060	161
367	20241007	151100	199045400	4090	4090	4090	4090	0
368	20241007	151000	199045400	4090	4090	4090	4090	0
369	20241007	150900	199045400	4090	4090	4090	4090	0
370	20241007	150800	199045400	4090	4090	4090	4090	0
371	20241007	150700	199045400	4090	4090	4090	4090	0
372	20241007	150600	199045400	4090	4090	4090	4090	0
373	20241007	150500	199045400	4090	4090	4090	4090	0
374	20241007	150400	199045400	4090	4090	4090	4090	0
375	20241007	150300	199045400	4090	4090	4090	4090	0
376	20241007	150200	199045400	4090	4090	4090	4090	1
377	20241007	150100	199041310	4050	4080	4080	4050	3000
378	20241007	150000	186849280	4085	4085	4085	4085	100
379	20241007	145900	186440780	4100	4100	4100	4100	0
380	20241007	145800	186440780	4100	4100	4100	4100	0
381	20241007	145700	186440780	4100	4100	4100	4100	0
382	20241007	145600	186440780	4100	4100	4100	4100	0
383	20241007	145500	186440780	4100	4100	4100	4100	0
384	20241007	145400	186440780	4100	4100	4100	4100	1
385	20241007	145300	186436680	4080	4080	4080	4080	0
386	20241007	145200	186436680	4080	4080	4080	4080	0
387	20241007	145100	186436680	4080	4080	4080	4080	0
388	20241007	145000	186436680	4080	4080	4080	4080	0
389	20241007	144900	186436680	4080	4085	4085	4080	2000
390	20241007	144800	178276580	4090	4090	4090	4090	0
391	20241007	144700	178276580	4090	4090	4090	4090	0
392	20241007	144600	178276580	4090	4090	4090	4090	26
393	20241007	144500	178170240	4090	4090	4090	4090	0
394	20241007	144400	178170240	4090	4090	4090	4090	0
395	20241007	144300	178170240	4090	4090	4090	4090	69
396	20241007	144200	177888030	4085	4085	4085	4085	0
397	20241007	144100	177888030	4085	4085	4085	4085	100
398	20241007	144000	177479530	4090	4090	4090	4090	100
399	20241007	143900	177070530	4090	4090	4090	4090	20
400	20241007	143800	176988730	4090	4090	4090	4090	0
401	20241007	143700	176988730	4090	4090	4090	4090	0
402	20241007	143600	176988730	4090	4090	4090	4090	10
403	20241007	143500	176947830	4085	4085	4085	4085	0
404	20241007	143400	176947830	4085	4085	4085	4085	121
405	20241007	143300	176453545	4090	4090	4090	4090	0
406	20241007	143200	176453545	4090	4090	4090	4090	0
407	20241007	143100	176453545	4090	4090	4090	4090	0
408	20241007	143000	176453545	4090	4090	4090	4090	0
409	20241007	142900	176453545	4090	4090	4090	4090	4
410	20241007	142800	176437185	4080	4080	4080	4080	1
411	20241007	142700	176433105	4090	4085	4090	4080	255
412	20241007	142600	175392115	4085	4085	4085	4085	0
413	20241007	142500	175392115	4085	4085	4085	4085	0
414	20241007	142400	175392115	4085	4085	4085	4085	3
415	20241007	142300	175379860	4085	4085	4085	4085	0
416	20241007	142200	175379860	4085	4085	4085	4085	0
417	20241007	142100	175379860	4085	4085	4085	4085	0
418	20241007	142000	175379860	4085	4085	4085	4085	0
419	20241007	141900	175379860	4085	4085	4085	4085	0
420	20241007	141800	175379860	4085	4085	4085	4085	357
421	20241007	141700	173921515	4085	4085	4085	4085	0
422	20241007	141600	173921515	4085	4085	4085	4085	0
423	20241007	141500	173921515	4085	4085	4085	4085	0
424	20241007	141400	173921515	4085	4085	4085	4085	0
425	20241007	141300	173921515	4085	4085	4085	4085	0
426	20241007	141200	173921515	4085	4085	4085	4085	0
427	20241007	141100	173921515	4085	4085	4085	4085	0
428	20241007	141000	173921515	4085	4085	4085	4085	1
429	20241007	140900	173917430	4085	4085	4085	4085	0
430	20241007	140800	173917430	4085	4085	4085	4085	0
431	20241007	140700	173917430	4085	4085	4085	4085	0
432	20241007	140600	173917430	4085	4085	4085	4085	0
433	20241007	140500	173917430	4085	4085	4085	4085	0
434	20241007	140400	173917430	4085	4085	4085	4085	0
435	20241007	140300	173917430	4085	4085	4085	4085	20
436	20241007	140200	173835730	4085	4085	4085	4085	0
437	20241007	140100	173835730	4085	4085	4085	4085	0
438	20241007	140000	173835730	4085	4085	4085	4085	0
439	20241007	135900	173835730	4085	4085	4085	4085	2
440	20241007	135800	173827560	4075	4075	4075	4075	16
441	20241007	135700	173762360	4085	4085	4085	4085	0
442	20241007	135600	173762360	4085	4085	4085	4085	0
443	20241007	135500	173762360	4085	4085	4085	4085	0
444	20241007	135400	173762360	4085	4085	4085	4085	0
445	20241007	135300	173762360	4085	4085	4085	4085	0
446	20241007	135200	173762360	4085	4085	4085	4085	0
447	20241007	135100	173762360	4085	4085	4085	4085	9
448	20241007	135000	173725595	4090	4090	4090	4090	0
449	20241007	134900	173725595	4090	4090	4090	4090	0
450	20241007	134800	173725595	4090	4090	4090	4090	10
451	20241007	134700	173684695	4075	4075	4075	4075	0
452	20241007	134600	173684695	4075	4075	4075	4075	0
453	20241007	134500	173684695	4075	4075	4075	4075	0
454	20241007	134400	173684695	4075	4075	4075	4075	0
455	20241007	134300	173684695	4075	4075	4075	4075	13
456	20241007	134200	173631720	4075	4075	4075	4075	49
457	20241007	134100	173432045	4090	4090	4090	4090	0
458	20241007	134000	173432045	4090	4090	4090	4090	1
459	20241007	133900	173427955	4080	4080	4080	4080	0
460	20241007	133800	173427955	4080	4080	4080	4080	0
461	20241007	133700	173427955	4080	4080	4080	4080	0
462	20241007	133600	173427955	4080	4080	4080	4080	250
463	20241007	133500	172407955	4090	4090	4090	4090	0
464	20241007	133400	172407955	4090	4090	4090	4090	0
465	20241007	133300	172407955	4090	4090	4090	4090	0
466	20241007	133200	172407955	4090	4090	4090	4090	0
467	20241007	133100	172407955	4090	4090	4090	4090	0
468	20241007	133000	172407955	4090	4090	4090	4090	0
469	20241007	132900	172407955	4090	4090	4090	4090	0
470	20241007	132800	172407955	4090	4090	4090	4090	0
471	20241007	132700	172407955	4090	4090	4090	4090	40
472	20241007	132600	172244355	4090	4090	4090	4090	2
473	20241007	132500	172236175	4090	4090	4090	4090	0
474	20241007	132400	172236175	4090	4090	4090	4090	0
475	20241007	132300	172236175	4090	4090	4090	4090	100
476	20241007	132200	171827175	4100	4100	4100	4100	5
477	20241007	132100	171806675	4100	4100	4100	4100	0
478	20241007	132000	171806675	4100	4100	4100	4100	0
479	20241007	131900	171806675	4100	4100	4100	4100	0
480	20241007	131800	171806675	4100	4100	4100	4100	6
481	20241007	131700	171782075	4100	4095	4100	4095	23
482	20241007	131600	171687825	4090	4090	4090	4090	0
483	20241007	131500	171687825	4090	4090	4090	4090	0
484	20241007	131400	171687825	4090	4090	4090	4090	0
485	20241007	131300	171687825	4090	4090	4090	4090	0
486	20241007	131200	171687825	4090	4090	4090	4090	0
487	20241007	131100	171687825	4090	4090	4090	4090	0
488	20241007	131000	171687825	4090	4090	4090	4090	0
489	20241007	130900	171687825	4090	4090	4090	4090	0
490	20241007	130800	171687825	4090	4090	4090	4090	0
491	20241007	130700	171687825	4090	4090	4090	4090	0
492	20241007	130600	171687825	4090	4090	4090	4090	0
493	20241007	130500	171687825	4090	4090	4090	4090	0
494	20241007	130400	171687825	4090	4090	4090	4090	0
495	20241007	130300	171687825	4090	4090	4090	4090	0
496	20241007	130200	171687825	4090	4090	4090	4090	0
497	20241007	130100	171687825	4090	4090	4090	4090	542
498	20241007	130000	169471045	4090	4090	4090	4090	0
499	20241007	125900	169471045	4090	4090	4090	4090	0
500	20241007	125800	169471045	4090	4090	4090	4090	0
501	20241007	125700	169471045	4090	4090	4090	4090	0
502	20241007	125600	169471045	4090	4090	4090	4090	0
503	20241007	125500	169471045	4090	4090	4090	4090	0
504	20241007	125400	169471045	4090	4090	4090	4090	120
505	20241007	125300	168980245	4090	4090	4090	4090	0
506	20241007	125200	168980245	4090	4090	4090	4090	0
507	20241007	125100	168980245	4090	4090	4090	4090	5
508	20241007	125000	168959795	4075	4075	4075	4075	0
509	20241007	124900	168959795	4075	4075	4075	4075	50
510	20241007	124800	168756045	4080	4080	4080	4080	0
511	20241007	124700	168756045	4080	4080	4080	4080	0
512	20241007	124600	168756045	4080	4080	4080	4080	0
513	20241007	124500	168756045	4080	4080	4080	4080	0
514	20241007	124400	168756045	4080	4080	4080	4080	0
515	20241007	124300	168756045	4080	4080	4080	4080	0
516	20241007	124200	168756045	4080	4080	4080	4080	190
517	20241007	124100	167980845	4090	4090	4090	4090	0
518	20241007	124000	167980845	4090	4090	4090	4090	0
519	20241007	123900	167980845	4090	4090	4090	4090	0
520	20241007	123800	167980845	4090	4090	4090	4090	0
521	20241007	123700	167980845	4090	4090	4090	4090	0
522	20241007	123600	167980845	4090	4090	4090	4090	5
523	20241007	123500	167960395	4075	4075	4075	4075	0
524	20241007	123400	167960395	4075	4075	4075	4075	0
525	20241007	123300	167960395	4075	4075	4075	4075	0
526	20241007	123200	167960395	4075	4075	4075	4075	46
527	20241007	123100	167772945	4075	4075	4075	4075	0
528	20241007	123000	167772945	4075	4075	4075	4075	100
529	20241007	122900	167365445	4080	4080	4080	4080	0
530	20241007	122800	167365445	4080	4080	4080	4080	0
531	20241007	122700	167365445	4080	4080	4080	4080	0
532	20241007	122600	167365445	4080	4090	4090	4080	215
533	20241007	122500	166488045	4080	4080	4080	4080	0
534	20241007	122400	166488045	4080	4080	4080	4080	0
535	20241007	122300	166488045	4080	4080	4080	4080	21
536	20241007	122200	166402365	4080	4080	4080	4080	0
537	20241007	122100	166402365	4080	4080	4080	4080	0
538	20241007	122000	166402365	4080	4080	4080	4080	0
539	20241007	121900	166402365	4080	4080	4080	4080	0
540	20241007	121800	166402365	4080	4080	4080	4080	0
541	20241007	121700	166402365	4080	4080	4080	4080	1
542	20241007	121600	166398285	4090	4090	4090	4090	7
543	20241007	121500	166369655	4080	4080	4080	4080	1
544	20241007	121400	166365575	4080	4080	4080	4080	0
545	20241007	121300	166365575	4080	4080	4080	4080	0
546	20241007	121200	166365575	4080	4080	4080	4080	40
547	20241007	121100	166202375	4090	4090	4090	4090	0
548	20241007	121000	166202375	4090	4090	4090	4090	0
549	20241007	120900	166202375	4090	4090	4090	4090	0
550	20241007	120800	166202375	4090	4090	4090	4090	0
551	20241007	120700	166202375	4090	4090	4090	4090	0
552	20241007	120600	166202375	4090	4090	4090	4090	0
553	20241007	120500	166202375	4090	4090	4090	4090	0
554	20241007	120400	166202375	4090	4090	4090	4090	0
555	20241007	120300	166202375	4090	4090	4090	4090	0
556	20241007	120200	166202375	4090	4090	4090	4090	0
557	20241007	120100	166202375	4090	4090	4090	4090	0
558	20241007	120000	166202375	4090	4090	4090	4090	0
559	20241007	115900	166202375	4090	4090	4090	4090	0
560	20241007	115800	166202375	4090	4090	4090	4090	2
561	20241007	115700	166194195	4075	4090	4090	4075	254
562	20241007	115600	165159005	4080	4080	4080	4080	0
563	20241007	115500	165159005	4080	4080	4080	4080	0
564	20241007	115400	165159005	4080	4085	4100	4080	616
565	20241007	115300	162638995	4080	4080	4080	4080	0
566	20241007	115200	162638995	4080	4080	4080	4080	0
567	20241007	115100	162638995	4080	4080	4080	4080	0
568	20241007	115000	162638995	4080	4080	4080	4080	0
569	20241007	114900	162638995	4080	4080	4080	4080	0
570	20241007	114800	162638995	4080	4080	4080	4080	0
571	20241007	114700	162638995	4080	4080	4080	4080	0
572	20241007	114600	162638995	4080	4080	4080	4080	0
573	20241007	114500	162638995	4080	4080	4080	4080	0
574	20241007	114400	162638995	4080	4080	4080	4080	0
575	20241007	114300	162638995	4080	4080	4080	4080	0
576	20241007	114200	162638995	4080	4080	4080	4080	0
577	20241007	114100	162638995	4080	4080	4080	4080	0
578	20241007	114000	162638995	4080	4080	4080	4080	0
579	20241007	113900	162638995	4080	4080	4080	4080	0
580	20241007	113800	162638995	4080	4080	4080	4080	0
581	20241007	113700	162638995	4080	4080	4080	4080	0
582	20241007	113600	162638995	4080	4085	4085	4080	25
583	20241007	113500	162536945	4080	4080	4080	4080	0
584	20241007	113400	162536945	4080	4080	4080	4080	0
585	20241007	113300	162536945	4080	4080	4080	4080	20
586	20241007	113200	162455345	4080	4080	4080	4080	0
587	20241007	113100	162455345	4080	4080	4080	4080	0
588	20241007	113000	162455345	4080	4080	4080	4080	0
589	20241007	112900	162455345	4080	4080	4080	4080	4
590	20241007	112800	162439025	4080	4080	4080	4080	90
591	20241007	112700	162071825	4080	4080	4080	4080	100
592	20241007	112600	161663825	4080	4080	4080	4080	0
593	20241007	112500	161663825	4080	4080	4080	4080	0
594	20241007	112400	161663825	4080	4080	4080	4080	10
595	20241007	112300	161623025	4080	4075	4080	4075	76
596	20241007	112200	161313225	4075	4070	4075	4070	320
597	20241007	112100	160009320	4055	4055	4055	4055	0
598	20241007	112000	160009320	4055	4055	4055	4055	0
599	20241007	111900	160009320	4055	4055	4055	4055	367
600	20241007	111800	158521135	4055	4055	4055	4055	0
601	20241007	111700	158521135	4055	4055	4055	4055	150
602	20241007	111600	157912885	4055	4055	4055	4055	229
603	20241007	111500	156984290	4070	4070	4070	4070	0
604	20241007	111400	156984290	4070	4070	4070	4070	0
605	20241007	111300	156984290	4070	4070	4070	4070	0
606	20241007	111200	156984290	4070	4070	4070	4070	0
607	20241007	111100	156984290	4070	4070	4070	4070	0
608	20241007	111000	156984290	4070	4070	4070	4070	3
609	20241007	110900	156972080	4055	4055	4055	4055	72
610	20241007	110800	156680120	4055	4055	4055	4055	0
611	20241007	110700	156680120	4055	4055	4055	4055	0
612	20241007	110600	156680120	4055	4055	4055	4055	40
613	20241007	110500	156517920	4060	4060	4060	4060	0
614	20241007	110400	156517920	4060	4060	4060	4060	60
615	20241007	110300	156274320	4075	4075	4075	4075	0
616	20241007	110200	156274320	4075	4075	4075	4075	0
617	20241007	110100	156274320	4075	4075	4075	4075	0
618	20241007	110000	156274320	4075	4075	4075	4075	0
619	20241007	105900	156274320	4075	4075	4075	4075	0
620	20241007	105800	156274320	4075	4075	4075	4075	0
621	20241007	105700	156274320	4075	4075	4075	4075	0
622	20241007	105600	156274320	4075	4075	4075	4075	0
623	20241007	105500	156274320	4075	4075	4075	4075	0
624	20241007	105400	156274320	4075	4075	4075	4075	5
625	20241007	105300	156253945	4060	4060	4060	4060	0
626	20241007	105200	156253945	4060	4060	4060	4060	0
627	20241007	105100	156253945	4060	4060	4060	4060	100
628	20241007	105000	155847945	4055	4055	4055	4055	0
629	20241007	104900	155847945	4055	4055	4055	4055	138
630	20241007	104800	155288355	4070	4070	4070	4070	0
631	20241007	104700	155288355	4070	4070	4070	4070	0
632	20241007	104600	155288355	4070	4070	4075	4070	286
633	20241007	104500	154124330	4070	4070	4075	4070	170
634	20241007	104400	153431930	4070	4070	4070	4070	145
635	20241007	104300	152841780	4075	4070	4075	4070	101
636	20241007	104200	152430705	4070	4070	4070	4070	12
637	20241007	104100	152381865	4055	4055	4055	4055	28
638	20241007	104000	152268325	4055	4055	4055	4055	0
639	20241007	103900	152268325	4055	4060	4060	4055	57
640	20241007	103800	152036940	4070	4055	4070	4055	80
641	20241007	103700	151712090	4055	4055	4055	4055	0
642	20241007	103600	151712090	4055	4065	4065	4055	674
643	20241007	103500	148976110	4070	4075	4075	4070	190
644	20241007	103400	148202800	4075	4075	4075	4075	150
645	20241007	103300	147591550	4075	4075	4075	4075	0
646	20241007	103200	147591550	4075	4070	4075	4070	25
647	20241007	103100	147489680	4085	4085	4085	4085	0
648	20241007	103000	147489680	4085	4070	4085	4070	423
649	20241007	102900	145763820	4080	4080	4080	4080	117
650	20241007	102800	145286460	4080	4070	4080	4060	1845
651	20241007	102700	137785945	4085	4065	4085	4065	42
652	20241007	102600	137615195	4065	4085	4085	4065	1355
653	20241007	102500	132092765	4110	4105	4110	4105	2210
654	20241007	102400	123020165	4105	4105	4110	4105	212
655	20241007	102300	122149155	4105	4080	4110	4075	1119
656	20241007	102200	117574230	4080	4195	4195	4075	8628
657	20241007	102100	82038770	4170	4300	4300	4160	6086
658	20241007	102000	56066495	4285	4285	4285	4285	0
659	20241007	101900	56066495	4285	4055	4285	4055	5232
660	20241007	101800	34283350	4045	4045	4045	4045	23
661	20241007	101700	34190315	4050	4050	4050	4050	1
662	20241007	101600	34186265	4055	4055	4055	4055	0
663	20241007	101500	34186265	4055	4055	4055	4055	0
664	20241007	101400	34186265	4055	4055	4055	4055	350
665	20241007	101300	32767015	4055	4055	4055	4055	1
666	20241007	101200	32762960	4040	4040	4040	4040	0
667	20241007	101100	32762960	4040	4040	4040	4040	0
668	20241007	101000	32762960	4040	4040	4040	4040	0
669	20241007	100900	32762960	4040	4040	4040	4040	222
670	20241007	100800	31866080	4040	4030	4040	4030	135
671	20241007	100700	31320840	4030	4035	4035	4030	66
672	20241007	100600	31054855	4040	4040	4040	4040	373
673	20241007	100500	29547935	4040	4050	4050	4040	60
674	20241007	100400	29305235	4060	4060	4060	4060	0
675	20241007	100300	29305235	4060	4060	4060	4060	0
676	20241007	100200	29305235	4060	4060	4060	4060	1
677	20241007	100100	29301175	4060	4060	4060	4060	0
678	20241007	100000	29301175	4060	4060	4060	4060	83
679	20241007	095900	28964195	4070	4070	4070	4070	0
680	20241007	095800	28964195	4070	4070	4070	4070	0
681	20241007	095700	28964195	4070	4070	4070	4070	0
682	20241007	095600	28964195	4070	4070	4070	4070	0
683	20241007	095500	28964195	4070	4070	4070	4070	0
684	20241007	095400	28964195	4070	4070	4070	4070	0
685	20241007	095300	28964195	4070	4070	4070	4070	2
686	20241007	095200	28956055	4070	4070	4070	4070	0
687	20241007	095100	28956055	4070	4070	4070	4070	0
688	20241007	095000	28956055	4070	4070	4070	4070	0
689	20241007	094900	28956055	4070	4070	4070	4070	0
690	20241007	094800	28956055	4070	4070	4070	4070	3
691	20241007	094700	28943845	4075	4075	4075	4075	1
692	20241007	094600	28939770	4075	4075	4075	4075	7
693	20241007	094500	28911245	4075	4075	4075	4075	6
694	20241007	094400	28886795	4075	4075	4075	4075	300
695	20241007	094300	27664295	4075	4070	4075	4070	2
696	20241007	094200	27656150	4030	4030	4030	4030	1
697	20241007	094100	27652120	4075	4075	4075	4075	0
698	20241007	094000	27652120	4075	4075	4075	4075	0
699	20241007	093900	27652120	4075	4075	4075	4075	10
700	20241007	093800	27611370	4075	4075	4075	4075	1
701	20241007	093700	27607295	4075	4075	4075	4075	0
702	20241007	093600	27607295	4075	4075	4075	4075	1
703	20241007	093500	27603220	4050	4050	4050	4050	1629
704	20241007	093400	21005770	4050	4050	4050	4050	1
705	20241007	093300	21001720	4025	4025	4025	4025	150
706	20241007	093200	20397970	4050	4050	4050	4050	150
707	20241007	093100	19790470	4050	4050	4050	4050	0
708	20241007	093000	19790470	4050	4050	4050	4050	111
709	20241007	092900	19340920	4050	4050	4050	4050	2
710	20241007	092800	19332820	4010	4045	4045	4010	3477
711	20241007	092700	5374155	4040	4050	4050	4040	350
712	20241007	092600	3960010	4085	4085	4085	4085	0
713	20241007	092500	3960010	4085	4080	4085	4080	11
714	20241007	092400	3915125	4050	4050	4050	4050	0
715	20241007	092300	3915125	4050	4050	4050	4050	330
716	20241007	092200	2578625	4055	4055	4055	4055	1
717	20241007	092100	2574570	4055	4055	4055	4055	75
718	20241007	092000	2270445	4055	4060	4060	4055	106
719	20241007	091900	1840490	4085	4085	4085	4085	0
720	20241007	091800	1840490	4085	4085	4085	4085	0
721	20241007	091700	1840490	4085	4085	4085	4085	0
722	20241007	091600	1840490	4085	4085	4085	4085	0
723	20241007	091500	1840490	4085	4085	4085	4085	0
724	20241007	091400	1840490	4085	4085	4085	4085	0
725	20241007	091300	1840490	4085	4085	4085	4085	1
726	20241007	091200	1836405	4060	4060	4060	4060	2
727	20241007	091100	1828285	4060	4060	4060	4060	100
728	20241007	091000	1422285	4085	4085	4085	4085	0
729	20241007	090900	1422285	4085	4085	4085	4085	0
730	20241007	090800	1422285	4085	4085	4085	4085	0
731	20241007	090700	1422285	4085	4085	4085	4085	0
732	20241007	090600	1422285	4085	4085	4085	4085	0
733	20241007	090500	1422285	4085	4085	4085	4085	0
734	20241007	090400	1422285	4085	4085	4085	4085	0
735	20241007	090300	1422285	4085	4085	4085	4085	0
736	20241007	090200	1422285	4085	4085	4085	4085	0
737	20241007	090100	1422285	4085	4080	4085	4080	5
738	20241007	090000	1401880	4040	4040	4040	4040	347