KissMeData/261780/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205800	187014480	4110	4110	4110	4110	1021
3	20241010	205700	187014480	4110	4110	4110	4110	0
4	20241010	205600	187014480	4110	4110	4110	4110	0
5	20241010	205500	187014480	4110	4110	4110	4110	0
6	20241010	205400	187014480	4110	4110	4110	4110	0
7	20241010	205300	187014480	4110	4110	4110	4110	0
8	20241010	205200	187014480	4110	4110	4110	4110	0
9	20241010	205100	187014480	4110	4110	4110	4110	0
10	20241010	205000	187014480	4110	4110	4110	4110	0
11	20241010	204900	187014480	4110	4110	4110	4110	0
12	20241010	204800	187014480	4110	4110	4110	4110	0
13	20241010	204700	187014480	4110	4110	4110	4110	0
14	20241010	204600	187014480	4110	4110	4110	4110	0
15	20241010	204500	187014480	4110	4110	4110	4110	0
16	20241010	204400	187014480	4110	4110	4110	4110	0
17	20241010	204300	187014480	4110	4110	4110	4110	0
18	20241010	204200	187014480	4110	4110	4110	4110	0
19	20241010	204100	187014480	4110	4110	4110	4110	0
20	20241010	204000	187014480	4110	4110	4110	4110	0
21	20241010	203900	187014480	4110	4110	4110	4110	0
22	20241010	203800	187014480	4110	4110	4110	4110	0
23	20241010	203700	187014480	4110	4110	4110	4110	0
24	20241010	203600	187014480	4110	4110	4110	4110	0
25	20241010	203500	187014480	4110	4110	4110	4110	0
26	20241010	203400	187014480	4110	4110	4110	4110	0
27	20241010	203300	187014480	4110	4110	4110	4110	0
28	20241010	203200	187014480	4110	4110	4110	4110	0
29	20241010	203100	187014480	4110	4110	4110	4110	0
30	20241010	203000	187014480	4110	4110	4110	4110	0
31	20241010	202900	187014480	4110	4110	4110	4110	0
32	20241010	202800	187014480	4110	4110	4110	4110	1021
33	20241010	202700	187014480	4110	4110	4110	4110	0
34	20241010	202600	187014480	4110	4110	4110	4110	0
35	20241010	202500	187014480	4110	4110	4110	4110	0
36	20241010	202400	187014480	4110	4110	4110	4110	0
37	20241010	202300	187014480	4110	4110	4110	4110	0
38	20241010	202200	187014480	4110	4110	4110	4110	0
39	20241010	202100	187014480	4110	4110	4110	4110	0
40	20241010	202000	187014480	4110	4110	4110	4110	0
41	20241010	201900	187014480	4110	4110	4110	4110	0
42	20241010	201800	187014480	4110	4110	4110	4110	0
43	20241010	201700	187014480	4110	4110	4110	4110	0
44	20241010	201600	187014480	4110	4110	4110	4110	0
45	20241010	201500	187014480	4110	4110	4110	4110	0
46	20241010	201400	187014480	4110	4110	4110	4110	0
47	20241010	201300	187014480	4110	4110	4110	4110	0
48	20241010	201200	187014480	4110	4110	4110	4110	0
49	20241010	201100	187014480	4110	4110	4110	4110	0
50	20241010	201000	187014480	4110	4110	4110	4110	0
51	20241010	200900	187014480	4110	4110	4110	4110	0
52	20241010	200800	187014480	4110	4110	4110	4110	0
53	20241010	200700	187014480	4110	4110	4110	4110	0
54	20241010	200600	187014480	4110	4110	4110	4110	0
55	20241010	200500	187014480	4110	4110	4110	4110	0
56	20241010	200400	187014480	4110	4110	4110	4110	0
57	20241010	200300	187014480	4110	4110	4110	4110	0
58	20241010	200200	187014480	4110	4110	4110	4110	0
59	20241010	200100	187014480	4110	4110	4110	4110	0
60	20241010	200000	187014480	4110	4110	4110	4110	0
61	20241010	195900	187014480	4110	4110	4110	4110	0
62	20241010	195800	187014480	4110	4110	4110	4110	1021
63	20241010	195700	187014480	4110	4110	4110	4110	0
64	20241010	195600	187014480	4110	4110	4110	4110	0
65	20241010	195500	187014480	4110	4110	4110	4110	0
66	20241010	195400	187014480	4110	4110	4110	4110	0
67	20241010	195300	187014480	4110	4110	4110	4110	0
68	20241010	195200	187014480	4110	4110	4110	4110	0
69	20241010	195100	187014480	4110	4110	4110	4110	0
70	20241010	195000	187014480	4110	4110	4110	4110	0
71	20241010	194900	187014480	4110	4110	4110	4110	0
72	20241010	194800	187014480	4110	4110	4110	4110	0
73	20241010	194700	187014480	4110	4110	4110	4110	0
74	20241010	194600	187014480	4110	4110	4110	4110	0
75	20241010	194500	187014480	4110	4110	4110	4110	0
76	20241010	194400	187014480	4110	4110	4110	4110	0
77	20241010	194300	187014480	4110	4110	4110	4110	0
78	20241010	194200	187014480	4110	4110	4110	4110	0
79	20241010	194100	187014480	4110	4110	4110	4110	0
80	20241010	194000	187014480	4110	4110	4110	4110	0
81	20241010	193900	187014480	4110	4110	4110	4110	0
82	20241010	193800	187014480	4110	4110	4110	4110	0
83	20241010	193700	187014480	4110	4110	4110	4110	0
84	20241010	193600	187014480	4110	4110	4110	4110	0
85	20241010	193500	187014480	4110	4110	4110	4110	0
86	20241010	193400	187014480	4110	4110	4110	4110	0
87	20241010	193300	187014480	4110	4110	4110	4110	0
88	20241010	193200	187014480	4110	4110	4110	4110	0
89	20241010	193100	187014480	4110	4110	4110	4110	0
90	20241010	193000	187014480	4110	4110	4110	4110	0
91	20241010	192900	187014480	4110	4110	4110	4110	0
92	20241010	192800	187014480	4110	4110	4110	4110	1021
93	20241010	192700	187014480	4110	4110	4110	4110	0
94	20241010	192600	187014480	4110	4110	4110	4110	0
95	20241010	192500	187014480	4110	4110	4110	4110	0
96	20241010	192400	187014480	4110	4110	4110	4110	0
97	20241010	192300	187014480	4110	4110	4110	4110	0
98	20241010	192200	187014480	4110	4110	4110	4110	0
99	20241010	192100	187014480	4110	4110	4110	4110	0
100	20241010	192000	187014480	4110	4110	4110	4110	0
101	20241010	191900	187014480	4110	4110	4110	4110	0
102	20241010	191800	187014480	4110	4110	4110	4110	0
103	20241010	191700	187014480	4110	4110	4110	4110	0
104	20241010	191600	187014480	4110	4110	4110	4110	0
105	20241010	191500	187014480	4110	4110	4110	4110	0
106	20241010	191400	187014480	4110	4110	4110	4110	0
107	20241010	191300	187014480	4110	4110	4110	4110	0
108	20241010	191200	187014480	4110	4110	4110	4110	0
109	20241010	191100	187014480	4110	4110	4110	4110	0
110	20241010	191000	187014480	4110	4110	4110	4110	0
111	20241010	190900	187014480	4110	4110	4110	4110	0
112	20241010	190800	187014480	4110	4110	4110	4110	0
113	20241010	190700	187014480	4110	4110	4110	4110	0
114	20241010	190600	187014480	4110	4110	4110	4110	0
115	20241010	190500	187014480	4110	4110	4110	4110	0
116	20241010	190400	187014480	4110	4110	4110	4110	0
117	20241010	190300	187014480	4110	4110	4110	4110	0
118	20241010	190200	187014480	4110	4110	4110	4110	0
119	20241010	190100	187014480	4110	4110	4110	4110	0
120	20241010	190000	187014480	4110	4110	4110	4110	0
121	20241010	185900	187014480	4110	4110	4110	4110	0
122	20241010	185800	187014480	4110	4110	4110	4110	1021
123	20241010	185700	187014480	4110	4110	4110	4110	0
124	20241010	185600	187014480	4110	4110	4110	4110	0
125	20241010	185500	187014480	4110	4110	4110	4110	0
126	20241010	185400	187014480	4110	4110	4110	4110	0
127	20241010	185300	187014480	4110	4110	4110	4110	0
128	20241010	185200	187014480	4110	4110	4110	4110	0
129	20241010	185100	187014480	4110	4110	4110	4110	0
130	20241010	185000	187014480	4110	4110	4110	4110	0
131	20241010	184900	187014480	4110	4110	4110	4110	0
132	20241010	184800	187014480	4110	4110	4110	4110	0
133	20241010	184700	187014480	4110	4110	4110	4110	0
134	20241010	184600	187014480	4110	4110	4110	4110	0
135	20241010	184500	187014480	4110	4110	4110	4110	0
136	20241010	184400	187014480	4110	4110	4110	4110	0
137	20241010	184300	187014480	4110	4110	4110	4110	0
138	20241010	184200	187014480	4110	4110	4110	4110	0
139	20241010	184100	187014480	4110	4110	4110	4110	0
140	20241010	184000	187014480	4110	4110	4110	4110	0
141	20241010	183900	187014480	4110	4110	4110	4110	0
142	20241010	183800	187014480	4110	4110	4110	4110	0
143	20241010	183700	187014480	4110	4110	4110	4110	0
144	20241010	183600	187014480	4110	4110	4110	4110	0
145	20241010	183500	187014480	4110	4110	4110	4110	0
146	20241010	183400	187014480	4110	4110	4110	4110	0
147	20241010	183300	187014480	4110	4110	4110	4110	0
148	20241010	183200	187014480	4110	4110	4110	4110	0
149	20241010	183100	187014480	4110	4110	4110	4110	0
150	20241010	183000	187014480	4110	4110	4110	4110	0
151	20241010	182900	187014480	4110	4110	4110	4110	0
152	20241010	182800	187014480	4110	4110	4110	4110	1021
153	20241010	182700	187014480	4110	4110	4110	4110	0
154	20241010	182600	187014480	4110	4110	4110	4110	0
155	20241010	182500	187014480	4110	4110	4110	4110	0
156	20241010	182400	187014480	4110	4110	4110	4110	0
157	20241010	182300	187014480	4110	4110	4110	4110	0
158	20241010	182200	187014480	4110	4110	4110	4110	0
159	20241010	182100	187014480	4110	4110	4110	4110	0
160	20241010	182000	187014480	4110	4110	4110	4110	0
161	20241010	181900	187014480	4110	4110	4110	4110	0
162	20241010	181800	187014480	4110	4110	4110	4110	0
163	20241010	181700	187014480	4110	4110	4110	4110	0
164	20241010	181600	187014480	4110	4110	4110	4110	0
165	20241010	181500	187014480	4110	4110	4110	4110	0
166	20241010	181400	187014480	4110	4110	4110	4110	0
167	20241010	181300	187014480	4110	4110	4110	4110	0
168	20241010	181200	187014480	4110	4110	4110	4110	0
169	20241010	181100	187014480	4110	4110	4110	4110	0
170	20241010	181000	187014480	4110	4110	4110	4110	0
171	20241010	180900	187014480	4110	4110	4110	4110	0
172	20241010	180800	187014480	4110	4110	4110	4110	0
173	20241010	180700	187014480	4110	4110	4110	4110	0
174	20241010	180600	187014480	4110	4110	4110	4110	0
175	20241010	180500	187014480	4110	4110	4110	4110	0
176	20241010	180400	187014480	4110	4110	4110	4110	0
177	20241010	180300	187014480	4110	4110	4110	4110	0
178	20241010	180200	187014480	4110	4110	4110	4110	0
179	20241010	180100	187014480	4110	4110	4110	4110	0
180	20241010	180000	187014480	4110	4110	4110	4110	0
181	20241010	175900	187014480	4110	4110	4110	4110	0
182	20241010	175800	187014480	4110	4110	4110	4110	1021
183	20241010	175700	187014480	4110	4110	4110	4110	0
184	20241010	175600	187014480	4110	4110	4110	4110	0
185	20241010	175500	187014480	4110	4110	4110	4110	0
186	20241010	175400	187014480	4110	4110	4110	4110	0
187	20241010	175300	187014480	4110	4110	4110	4110	0
188	20241010	175200	187014480	4110	4110	4110	4110	0
189	20241010	175100	187014480	4110	4110	4110	4110	0
190	20241010	175000	187014480	4110	4110	4110	4110	0
191	20241010	174900	187014480	4110	4110	4110	4110	0
192	20241010	174800	187014480	4110	4110	4110	4110	0
193	20241010	174700	187014480	4110	4110	4110	4110	0
194	20241010	174600	187014480	4110	4110	4110	4110	0
195	20241010	174500	187014480	4110	4110	4110	4110	0
196	20241010	174400	187014480	4110	4110	4110	4110	0
197	20241010	174300	187014480	4110	4110	4110	4110	0
198	20241010	174200	187014480	4110	4110	4110	4110	0
199	20241010	174100	187014480	4110	4110	4110	4110	0
200	20241010	174000	187014480	4110	4110	4110	4110	0
201	20241010	173900	187014480	4110	4110	4110	4110	0
202	20241010	173800	187014480	4110	4110	4110	4110	0
203	20241010	173700	187014480	4110	4110	4110	4110	0
204	20241010	173600	187014480	4110	4110	4110	4110	0
205	20241010	173500	187014480	4110	4110	4110	4110	0
206	20241010	173400	187014480	4110	4110	4110	4110	0
207	20241010	173300	187014480	4110	4110	4110	4110	0
208	20241010	173200	187014480	4110	4110	4110	4110	0
209	20241010	173100	187014480	4110	4110	4110	4110	0
210	20241010	173000	187014480	4110	4110	4110	4110	0
211	20241010	172900	187014480	4110	4110	4110	4110	0
212	20241010	172800	187014480	4110	4110	4110	4110	1021
213	20241010	172700	187014480	4110	4110	4110	4110	0
214	20241010	172600	187014480	4110	4110	4110	4110	0
215	20241010	172500	187014480	4110	4110	4110	4110	0
216	20241010	172400	187014480	4110	4110	4110	4110	0
217	20241010	172300	187014480	4110	4110	4110	4110	0
218	20241010	172200	187014480	4110	4110	4110	4110	0
219	20241010	172100	187014480	4110	4110	4110	4110	0
220	20241010	172000	187014480	4110	4110	4110	4110	0
221	20241010	171900	187014480	4110	4110	4110	4110	0
222	20241010	171800	187014480	4110	4110	4110	4110	0
223	20241010	171700	187014480	4110	4110	4110	4110	0
224	20241010	171600	187014480	4110	4110	4110	4110	0
225	20241010	171500	187014480	4110	4110	4110	4110	0
226	20241010	171400	187014480	4110	4110	4110	4110	0
227	20241010	171300	187014480	4110	4110	4110	4110	0
228	20241010	171200	187014480	4110	4110	4110	4110	0
229	20241010	171100	187014480	4110	4110	4110	4110	0
230	20241010	171000	187014480	4110	4110	4110	4110	0
231	20241010	170900	187014480	4110	4110	4110	4110	0
232	20241010	170800	187014480	4110	4110	4110	4110	0
233	20241010	170700	187014480	4110	4110	4110	4110	0
234	20241010	170600	187014480	4110	4110	4110	4110	0
235	20241010	170500	187014480	4110	4110	4110	4110	0
236	20241010	170400	187014480	4110	4110	4110	4110	0
237	20241010	170300	187014480	4110	4110	4110	4110	0
238	20241010	170200	187014480	4110	4110	4110	4110	0
239	20241010	170100	187014480	4110	4110	4110	4110	0
240	20241010	170000	187014480	4110	4110	4110	4110	0
241	20241010	165900	187014480	4110	4110	4110	4110	0
242	20241010	165800	187014480	4110	4110	4110	4110	1021
243	20241010	165700	187014480	4110	4110	4110	4110	0
244	20241010	165600	187014480	4110	4110	4110	4110	0
245	20241010	165500	187014480	4110	4110	4110	4110	0
246	20241010	165400	187014480	4110	4110	4110	4110	0
247	20241010	165300	187014480	4110	4110	4110	4110	0
248	20241010	165200	187014480	4110	4110	4110	4110	0
249	20241010	165100	187014480	4110	4110	4110	4110	0
250	20241010	165000	187014480	4110	4110	4110	4110	0
251	20241010	164900	187014480	4110	4110	4110	4110	0
252	20241010	164800	187014480	4110	4110	4110	4110	0
253	20241010	164700	187014480	4110	4110	4110	4110	0
254	20241010	164600	187014480	4110	4110	4110	4110	0
255	20241010	164500	187014480	4110	4110	4110	4110	0
256	20241010	164400	187014480	4110	4110	4110	4110	0
257	20241010	164300	187014480	4110	4110	4110	4110	0
258	20241010	164200	187014480	4110	4110	4110	4110	0
259	20241010	164100	187014480	4110	4110	4110	4110	0
260	20241010	164000	187014480	4110	4110	4110	4110	0
261	20241010	163900	187014480	4110	4110	4110	4110	0
262	20241010	163800	187014480	4110	4110	4110	4110	0
263	20241010	163700	187014480	4110	4110	4110	4110	0
264	20241010	163600	187014480	4110	4110	4110	4110	0
265	20241010	163500	187014480	4110	4110	4110	4110	0
266	20241010	163400	187014480	4110	4110	4110	4110	0
267	20241010	163300	187014480	4110	4110	4110	4110	0
268	20241010	163200	187014480	4110	4110	4110	4110	0
269	20241010	163100	187014480	4110	4110	4110	4110	0
270	20241010	163000	187014480	4110	4110	4110	4110	0
271	20241010	162900	187014480	4110	4110	4110	4110	0
272	20241010	162800	187014480	4110	4110	4110	4110	1021
273	20241010	162700	187014480	4110	4110	4110	4110	0
274	20241010	162600	187014480	4110	4110	4110	4110	0
275	20241010	162500	187014480	4110	4110	4110	4110	0
276	20241010	162400	187014480	4110	4110	4110	4110	0
277	20241010	162300	187014480	4110	4110	4110	4110	0
278	20241010	162200	187014480	4110	4110	4110	4110	0
279	20241010	162100	187014480	4110	4110	4110	4110	0
280	20241010	162000	187014480	4110	4110	4110	4110	0
281	20241010	161900	187014480	4110	4110	4110	4110	0
282	20241010	161800	187014480	4110	4110	4110	4110	0
283	20241010	161700	187014480	4110	4110	4110	4110	0
284	20241010	161600	187014480	4110	4110	4110	4110	0
285	20241010	161500	187014480	4110	4110	4110	4110	0
286	20241010	161400	187014480	4110	4110	4110	4110	0
287	20241010	161300	187014480	4110	4110	4110	4110	0
288	20241010	161200	187014480	4110	4110	4110	4110	0
289	20241010	161100	187014480	4110	4110	4110	4110	0
290	20241010	161000	187014480	4110	4110	4110	4110	0
291	20241010	160900	187014480	4110	4110	4110	4110	0
292	20241010	160800	187014480	4110	4110	4110	4110	0
293	20241010	160700	187014480	4110	4110	4110	4110	0
294	20241010	160600	187014480	4110	4110	4110	4110	0
295	20241010	160500	187014480	4110	4110	4110	4110	0
296	20241010	160400	187014480	4110	4110	4110	4110	0
297	20241010	160300	187014480	4110	4110	4110	4110	0
298	20241010	160200	187014480	4110	4110	4110	4110	0
299	20241010	160100	187014480	4110	4110	4110	4110	0
300	20241010	160000	187014480	4110	4110	4110	4110	0
301	20241010	155900	187014480	4110	4110	4110	4110	0
302	20241010	155800	187014480	4110	4110	4110	4110	1021
303	20241010	155700	187014480	4110	4110	4110	4110	0
304	20241010	155600	187014480	4110	4110	4110	4110	0
305	20241010	155500	187014480	4110	4110	4110	4110	0
306	20241010	155400	187014480	4110	4110	4110	4110	0
307	20241010	155300	187014480	4110	4110	4110	4110	0
308	20241010	155200	187014480	4110	4110	4110	4110	0
309	20241010	155100	187014480	4110	4110	4110	4110	0
310	20241010	155000	187014480	4110	4110	4110	4110	0
311	20241010	154900	187014480	4110	4110	4110	4110	0
312	20241010	154800	187014480	4110	4110	4110	4110	0
313	20241010	154700	187014480	4110	4110	4110	4110	0
314	20241010	154600	187014480	4110	4110	4110	4110	0
315	20241010	154500	187014480	4110	4110	4110	4110	0
316	20241010	154400	187014480	4110	4110	4110	4110	0
317	20241010	154300	187014480	4110	4110	4110	4110	0
318	20241010	154200	187014480	4110	4110	4110	4110	0
319	20241010	154100	187014480	4110	4110	4110	4110	0
320	20241010	154000	187014480	4110	4110	4110	4110	0
321	20241010	153900	187014480	4110	4110	4110	4110	0
322	20241010	153800	187014480	4110	4110	4110	4110	0
323	20241010	153700	187014480	4110	4110	4110	4110	0
324	20241010	153600	187014480	4110	4110	4110	4110	0
325	20241010	153500	187014480	4110	4110	4110	4110	0
326	20241010	153400	187014480	4110	4110	4110	4110	0
327	20241010	153300	187014480	4110	4110	4110	4110	0
328	20241010	153200	187014480	4110	4110	4110	4110	0
329	20241010	153100	187014480	4110	4110	4110	4110	0
330	20241010	153000	187014480	4110	4110	4110	4110	1021
331	20241010	152900	182818170	4075	4075	4075	4075	0
332	20241010	152800	182818170	4075	4075	4075	4075	0
333	20241010	152700	182818170	4075	4075	4075	4075	0
334	20241010	152600	182818170	4075	4075	4075	4075	0
335	20241010	152500	182818170	4075	4075	4075	4075	0
336	20241010	152400	182818170	4075	4075	4075	4075	0
337	20241010	152300	182818170	4075	4075	4075	4075	0
338	20241010	152200	182818170	4075	4075	4075	4075	0
339	20241010	152100	182818170	4075	4075	4075	4075	0
340	20241010	152000	182818170	4075	4075	4075	4075	0
341	20241010	151900	182818170	4075	4070	4075	4060	211
342	20241010	151800	181961345	4075	4075	4075	4075	5
343	20241010	151700	181940970	4070	4070	4070	4070	0
344	20241010	151600	181940970	4070	4070	4070	4070	242
345	20241010	151500	180956030	4070	4070	4070	4070	0
346	20241010	151400	180956030	4070	4070	4070	4070	0
347	20241010	151300	180956030	4070	4070	4070	4070	1
348	20241010	151200	180951960	4070	4065	4070	4065	15
349	20241010	151100	180890955	4065	4065	4065	4065	1
350	20241010	151000	180886890	4050	4050	4050	4050	100
351	20241010	150900	180481890	4070	4070	4070	4070	0
352	20241010	150800	180481890	4070	4070	4070	4070	0
353	20241010	150700	180481890	4070	4070	4070	4070	3
354	20241010	150600	180469680	4050	4070	4070	4050	3
355	20241010	150500	180457510	4070	4070	4070	4050	57
356	20241010	150400	180226520	4070	4070	4070	4070	2
357	20241010	150300	180218380	4070	4070	4070	4070	3
358	20241010	150200	180206170	4070	4070	4070	4070	0
359	20241010	150100	180206170	4070	4070	4070	4070	0
360	20241010	150000	180206170	4070	4070	4070	4070	0
361	20241010	145900	180206170	4070	4070	4070	4070	1
362	20241010	145800	180202100	4070	4070	4070	4070	0
363	20241010	145700	180202100	4070	4070	4070	4070	50
364	20241010	145600	179998600	4070	4070	4070	4070	0
365	20241010	145500	179998600	4070	4070	4070	4070	0
366	20241010	145400	179998600	4070	4070	4070	4070	0
367	20241010	145300	179998600	4070	4070	4070	4070	0
368	20241010	145200	179998600	4070	4070	4070	4070	0
369	20241010	145100	179998600	4070	4070	4070	4070	0
370	20241010	145000	179998600	4070	4070	4070	4070	0
371	20241010	144900	179998600	4070	4070	4070	4070	0
372	20241010	144800	179998600	4070	4070	4070	4070	0
373	20241010	144700	179998600	4070	4070	4070	4070	37
374	20241010	144600	179848010	4070	4070	4070	4070	0
375	20241010	144500	179848010	4070	4070	4070	4070	0
376	20241010	144400	179848010	4070	4070	4070	4070	0
377	20241010	144300	179848010	4070	4070	4070	4070	0
378	20241010	144200	179848010	4070	4065	4070	4065	10
379	20241010	144100	179807325	4040	4050	4050	4040	500
380	20241010	144000	177786250	4060	4060	4060	4060	0
381	20241010	143900	177786250	4060	4070	4070	4060	5
382	20241010	143800	177765925	4045	4045	4045	4045	0
383	20241010	143700	177765925	4045	4045	4045	4045	50
384	20241010	143600	177563675	4045	4045	4045	4045	0
385	20241010	143500	177563675	4045	4045	4045	4045	0
386	20241010	143400	177563675	4045	4045	4045	4045	50
387	20241010	143300	177361425	4070	4070	4070	4070	0
388	20241010	143200	177361425	4070	4070	4070	4070	0
389	20241010	143100	177361425	4070	4070	4070	4070	0
390	20241010	143000	177361425	4070	4070	4070	4070	0
391	20241010	142900	177361425	4070	4070	4070	4070	0
392	20241010	142800	177361425	4070	4070	4070	4070	0
393	20241010	142700	177361425	4070	4070	4070	4070	2
394	20241010	142600	177353285	4040	4040	4040	4040	0
395	20241010	142500	177353285	4040	4045	4045	4040	1500
396	20241010	142400	171291660	4045	4045	4045	4045	600
397	20241010	142300	168864660	4050	4055	4055	4050	700
398	20241010	142200	166027160	4050	4050	4050	4050	0
399	20241010	142100	166027160	4050	4050	4050	4050	0
400	20241010	142000	166027160	4050	4050	4050	4050	0
401	20241010	141900	166027160	4050	4050	4050	4050	0
402	20241010	141800	166027160	4050	4050	4050	4050	200
403	20241010	141700	165217160	4050	4055	4055	4050	500
404	20241010	141600	163192155	4050	4055	4055	4050	681
405	20241010	141500	160430840	4060	4060	4060	4060	0
406	20241010	141400	160430840	4060	4060	4060	4060	140
407	20241010	141300	159862440	4070	4070	4070	4070	0
408	20241010	141200	159862440	4070	4070	4070	4070	2
409	20241010	141100	159854300	4055	4060	4060	4055	493
410	20241010	141000	157854740	4070	4070	4070	4070	1
411	20241010	140900	157850670	4070	4070	4070	4070	0
412	20241010	140800	157850670	4070	4070	4070	4070	0
413	20241010	140700	157850670	4070	4065	4070	4065	33
414	20241010	140600	157716475	4070	4070	4070	4070	0
415	20241010	140500	157716475	4070	4070	4070	4070	2
416	20241010	140400	157708335	4065	4075	4075	4055	1302
417	20241010	140300	152421485	4085	4085	4085	4085	0
418	20241010	140200	152421485	4085	4085	4085	4085	0
419	20241010	140100	152421485	4085	4085	4085	4085	0
420	20241010	140000	152421485	4085	4085	4085	4085	0
421	20241010	135900	152421485	4085	4085	4085	4085	0
422	20241010	135800	152421485	4085	4085	4085	4085	0
423	20241010	135700	152421485	4085	4085	4085	4085	1
424	20241010	135600	152417400	4085	4085	4085	4085	0
425	20241010	135500	152417400	4085	4085	4085	4085	0
426	20241010	135400	152417400	4085	4085	4085	4085	0
427	20241010	135300	152417400	4085	4085	4085	4085	0
428	20241010	135200	152417400	4085	4085	4085	4085	0
429	20241010	135100	152417400	4085	4085	4085	4085	0
430	20241010	135000	152417400	4085	4085	4085	4085	50
431	20241010	134900	152213150	4085	4085	4085	4085	0
432	20241010	134800	152213150	4085	4085	4085	4085	0
433	20241010	134700	152213150	4085	4085	4085	4085	0
434	20241010	134600	152213150	4085	4085	4085	4085	0
435	20241010	134500	152213150	4085	4085	4085	4085	0
436	20241010	134400	152213150	4085	4085	4085	4085	0
437	20241010	134300	152213150	4085	4085	4085	4085	34
438	20241010	134200	152074260	4085	4085	4085	4085	5
439	20241010	134100	152053835	4060	4060	4060	4060	0
440	20241010	134000	152053835	4060	4060	4060	4060	1
441	20241010	133900	152049775	4055	4055	4055	4055	0
442	20241010	133800	152049775	4055	4055	4055	4055	0
443	20241010	133700	152049775	4055	4055	4055	4055	0
444	20241010	133600	152049775	4055	4055	4055	4055	0
445	20241010	133500	152049775	4055	4055	4055	4055	0
446	20241010	133400	152049775	4055	4055	4055	4055	0
447	20241010	133300	152049775	4055	4060	4060	4055	112
448	20241010	133200	151595530	4085	4085	4085	4085	0
449	20241010	133100	151595530	4085	4085	4085	4085	0
450	20241010	133000	151595530	4085	4085	4085	4085	0
451	20241010	132900	151595530	4085	4085	4085	4085	0
452	20241010	132800	151595530	4085	4085	4085	4085	0
453	20241010	132700	151595530	4085	4085	4085	4085	0
454	20241010	132600	151595530	4085	4085	4085	4085	0
455	20241010	132500	151595530	4085	4085	4085	4085	0
456	20241010	132400	151595530	4085	4085	4085	4085	0
457	20241010	132300	151595530	4085	4085	4085	4085	0
458	20241010	132200	151595530	4085	4085	4085	4085	0
459	20241010	132100	151595530	4085	4085	4085	4085	1
460	20241010	132000	151591445	4085	4085	4085	4085	2
461	20241010	131900	151583275	4085	4085	4085	4085	0
462	20241010	131800	151583275	4085	4085	4085	4085	0
463	20241010	131700	151583275	4085	4085	4085	4085	0
464	20241010	131600	151583275	4085	4085	4085	4085	8
465	20241010	131500	151550595	4085	4085	4085	4085	0
466	20241010	131400	151550595	4085	4085	4085	4085	0
467	20241010	131300	151550595	4085	4085	4085	4085	0
468	20241010	131200	151550595	4085	4085	4085	4085	0
469	20241010	131100	151550595	4085	4085	4085	4085	0
470	20241010	131000	151550595	4085	4085	4085	4085	0
471	20241010	130900	151550595	4085	4085	4085	4085	0
472	20241010	130800	151550595	4085	4085	4085	4085	0
473	20241010	130700	151550595	4085	4085	4085	4085	10
474	20241010	130600	151509745	4060	4060	4060	4060	0
475	20241010	130500	151509745	4060	4060	4060	4060	0
476	20241010	130400	151509745	4060	4060	4060	4060	0
477	20241010	130300	151509745	4060	4085	4085	4060	302
478	20241010	130200	150283575	4060	4060	4060	4060	5
479	20241010	130100	150263275	4060	4060	4060	4060	29
480	20241010	130000	150145535	4060	4060	4060	4060	0
481	20241010	125900	150145535	4060	4060	4060	4060	500
482	20241010	125800	148115535	4060	4060	4060	4060	11
483	20241010	125700	148070875	4085	4085	4085	4085	0
484	20241010	125600	148070875	4085	4085	4085	4085	0
485	20241010	125500	148070875	4085	4085	4085	4085	0
486	20241010	125400	148070875	4085	4085	4085	4085	0
487	20241010	125300	148070875	4085	4085	4085	4085	2
488	20241010	125200	148062705	4060	4060	4060	4060	0
489	20241010	125100	148062705	4060	4060	4060	4060	0
490	20241010	125000	148062705	4060	4075	4075	4060	2000
491	20241010	124900	139933645	4075	4080	4080	4075	200
492	20241010	124800	139118595	4070	4070	4070	4070	0
493	20241010	124700	139118595	4070	4070	4070	4070	0
494	20241010	124600	139118595	4070	4070	4070	4070	0
495	20241010	124500	139118595	4070	4070	4070	4070	0
496	20241010	124400	139118595	4070	4070	4070	4070	0
497	20241010	124300	139118595	4070	4070	4070	4070	0
498	20241010	124200	139118595	4070	4070	4070	4070	0
499	20241010	124100	139118595	4070	4070	4070	4070	0
500	20241010	124000	139118595	4070	4070	4070	4070	0
501	20241010	123900	139118595	4070	4070	4070	4070	19
502	20241010	123800	139041265	4070	4070	4070	4070	0
503	20241010	123700	139041265	4070	4070	4070	4070	0
504	20241010	123600	139041265	4070	4070	4070	4070	0
505	20241010	123500	139041265	4070	4070	4070	4070	1
506	20241010	123400	139037195	4070	4070	4070	4070	0
507	20241010	123300	139037195	4070	4070	4070	4070	0
508	20241010	123200	139037195	4070	4075	4075	4070	510
509	20241010	123100	136958995	4075	4075	4075	4075	0
510	20241010	123000	136958995	4075	4075	4075	4075	157
511	20241010	122900	136319220	4075	4075	4075	4075	0
512	20241010	122800	136319220	4075	4075	4075	4075	0
513	20241010	122700	136319220	4075	4075	4075	4075	0
514	20241010	122600	136319220	4075	4075	4075	4075	11
515	20241010	122500	136274395	4075	4075	4075	4075	0
516	20241010	122400	136274395	4075	4075	4075	4075	0
517	20241010	122300	136274395	4075	4075	4075	4075	0
518	20241010	122200	136274395	4075	4075	4075	4075	0
519	20241010	122100	136274395	4075	4075	4075	4075	0
520	20241010	122000	136274395	4075	4075	4075	4075	0
521	20241010	121900	136274395	4075	4075	4075	4075	0
522	20241010	121800	136274395	4075	4075	4075	4075	0
523	20241010	121700	136274395	4075	4075	4075	4075	500
524	20241010	121600	134236895	4075	4075	4075	4075	0
525	20241010	121500	134236895	4075	4095	4095	4075	3000
526	20241010	121400	121990350	4095	4095	4095	4095	399
527	20241010	121300	120356445	4095	4095	4095	4095	0
528	20241010	121200	120356445	4095	4095	4095	4095	0
529	20241010	121100	120356445	4095	4095	4095	4095	0
530	20241010	121000	120356445	4095	4095	4095	4095	1
531	20241010	120900	120352350	4095	4095	4095	4095	5
532	20241010	120800	120331875	4095	4095	4095	4095	0
533	20241010	120700	120331875	4095	4095	4095	4095	50
534	20241010	120600	120127125	4095	4100	4100	4095	68
535	20241010	120500	119848415	4100	4100	4100	4100	50
536	20241010	120400	119643415	4100	4100	4100	4100	100
537	20241010	120300	119233415	4120	4120	4120	4120	0
538	20241010	120200	119233415	4120	4120	4120	4120	0
539	20241010	120100	119233415	4120	4120	4120	4120	0
540	20241010	120000	119233415	4120	4120	4120	4120	0
541	20241010	115900	119233415	4120	4120	4120	4120	0
542	20241010	115800	119233415	4120	4120	4120	4120	0
543	20241010	115700	119233415	4120	4120	4120	4120	0
544	20241010	115600	119233415	4120	4120	4120	4120	0
545	20241010	115500	119233415	4120	4120	4120	4120	0
546	20241010	115400	119233415	4120	4120	4120	4120	0
547	20241010	115300	119233415	4120	4120	4120	4120	1
548	20241010	115200	119229295	4095	4095	4095	4095	0
549	20241010	115100	119229295	4095	4095	4095	4095	0
550	20241010	115000	119229295	4095	4095	4095	4095	2
551	20241010	114900	119221105	4095	4100	4100	4095	1210
552	20241010	114800	114264690	4100	4100	4100	4100	30
553	20241010	114700	114141690	4130	4130	4130	4130	2
554	20241010	114600	114133430	4100	4100	4100	4100	0
555	20241010	114500	114133430	4100	4110	4110	4100	830
556	20241010	114400	110729385	4110	4125	4125	4110	588
557	20241010	114300	108311915	4125	4125	4125	4125	4
558	20241010	114200	108295415	4130	4130	4130	4130	1
559	20241010	114100	108291285	4135	4135	4135	4135	0
560	20241010	114000	108291285	4135	4135	4135	4135	0
561	20241010	113900	108291285	4135	4135	4135	4135	1
562	20241010	113800	108287150	4135	4135	4135	4135	0
563	20241010	113700	108287150	4135	4135	4135	4135	0
564	20241010	113600	108287150	4135	4135	4135	4135	0
565	20241010	113500	108287150	4135	4135	4135	4135	0
566	20241010	113400	108287150	4135	4135	4135	4135	0
567	20241010	113300	108287150	4135	4135	4135	4135	0
568	20241010	113200	108287150	4135	4135	4135	4135	30
569	20241010	113100	108163100	4135	4135	4135	4135	0
570	20241010	113000	108163100	4135	4135	4135	4135	0
571	20241010	112900	108163100	4135	4135	4135	4135	0
572	20241010	112800	108163100	4135	4135	4135	4135	0
573	20241010	112700	108163100	4135	4135	4135	4135	0
574	20241010	112600	108163100	4135	4135	4135	4135	0
575	20241010	112500	108163100	4135	4135	4135	4135	41
576	20241010	112400	107993565	4135	4135	4135	4135	0
577	20241010	112300	107993565	4135	4135	4135	4135	0
578	20241010	112200	107993565	4135	4135	4135	4135	0
579	20241010	112100	107993565	4135	4135	4135	4135	1
580	20241010	112000	107989430	4140	4140	4140	4140	0
581	20241010	111900	107989430	4140	4140	4140	4140	32
582	20241010	111800	107856950	4120	4120	4120	4120	0
583	20241010	111700	107856950	4120	4120	4120	4120	0
584	20241010	111600	107856950	4120	4120	4120	4120	15
585	20241010	111500	107795150	4150	4150	4150	4150	0
586	20241010	111400	107795150	4150	4150	4150	4150	0
587	20241010	111300	107795150	4150	4150	4150	4150	0
588	20241010	111200	107795150	4150	4150	4150	4150	0
589	20241010	111100	107795150	4150	4150	4150	4150	0
590	20241010	111000	107795150	4150	4150	4150	4150	0
591	20241010	110900	107795150	4150	4150	4150	4150	0
592	20241010	110800	107795150	4150	4140	4150	4140	493
593	20241010	110700	105752220	4140	4140	4140	4140	0
594	20241010	110600	105752220	4140	4140	4140	4140	0
595	20241010	110500	105752220	4140	4140	4140	4140	0
596	20241010	110400	105752220	4140	4140	4140	4140	200
597	20241010	110300	104924220	4125	4125	4125	4125	100
598	20241010	110200	104511720	4125	4125	4125	4125	10
599	20241010	110100	104470470	4100	4100	4100	4100	0
600	20241010	110000	104470470	4100	4105	4105	4100	156
601	20241010	105900	103830285	4105	4105	4105	4105	0
602	20241010	105800	103830285	4105	4105	4105	4105	288
603	20241010	105700	102648045	4105	4105	4105	4105	5
604	20241010	105600	102627520	4130	4130	4130	4130	0
605	20241010	105500	102627520	4130	4130	4130	4130	0
606	20241010	105400	102627520	4130	4130	4130	4130	0
607	20241010	105300	102627520	4130	4130	4130	4130	20
608	20241010	105200	102544920	4130	4130	4130	4130	0
609	20241010	105100	102544920	4130	4130	4130	4130	0
610	20241010	105000	102544920	4130	4130	4130	4130	0
611	20241010	104900	102544920	4130	4130	4130	4130	100
612	20241010	104800	102131920	4130	4130	4130	4130	40
613	20241010	104700	101966720	4130	4130	4130	4130	70
614	20241010	104600	101677620	4140	4140	4140	4140	0
615	20241010	104500	101677620	4140	4135	4140	4135	19
616	20241010	104400	101599045	4135	4140	4140	4135	3
617	20241010	104300	101586630	4135	4135	4135	4135	0
618	20241010	104200	101586630	4135	4135	4135	4135	0
619	20241010	104100	101586630	4135	4135	4135	4135	0
620	20241010	104000	101586630	4135	4135	4135	4135	80
621	20241010	103900	101255830	4145	4145	4145	4145	0
622	20241010	103800	101255830	4145	4145	4145	4145	100
623	20241010	103700	100841330	4160	4160	4160	4160	0
624	20241010	103600	100841330	4160	4140	4160	4140	73
625	20241010	103500	100539010	4160	4160	4160	4160	18
626	20241010	103400	100464130	4160	4160	4160	4160	100
627	20241010	103300	100048130	4160	4160	4160	4160	0
628	20241010	103200	100048130	4160	4160	4160	4160	0
629	20241010	103100	100048130	4160	4140	4160	4140	412
630	20241010	103000	98340025	4140	4140	4140	4140	2
631	20241010	102900	98331745	4140	4140	4140	4140	0
632	20241010	102800	98331745	4140	4140	4140	4140	0
633	20241010	102700	98331745	4140	4140	4140	4140	0
634	20241010	102600	98331745	4140	4140	4140	4140	1
635	20241010	102500	98327605	4140	4140	4140	4140	0
636	20241010	102400	98327605	4140	4140	4140	4140	5
637	20241010	102300	98306905	4130	4130	4130	4130	0
638	20241010	102200	98306905	4130	4130	4130	4130	100
639	20241010	102100	97893905	4130	4130	4130	4130	0
640	20241010	102000	97893905	4130	4130	4130	4130	0
641	20241010	101900	97893905	4130	4130	4130	4130	0
642	20241010	101800	97893905	4130	4130	4130	4130	18
643	20241010	101700	97819565	4135	4135	4135	4130	241
644	20241010	101600	96824050	4140	4140	4140	4140	0
645	20241010	101500	96824050	4140	4140	4140	4135	194
646	20241010	101400	96021730	4140	4140	4140	4140	50
647	20241010	101300	95814730	4140	4140	4140	4140	0
648	20241010	101200	95814730	4140	4140	4140	4140	0
649	20241010	101100	95814730	4140	4140	4140	4140	0
650	20241010	101000	95814730	4140	4140	4140	4140	127
651	20241010	100900	95288950	4155	4155	4155	4155	0
652	20241010	100800	95288950	4155	4140	4155	4140	91
653	20241010	100700	94912135	4140	4140	4140	4140	0
654	20241010	100600	94912135	4140	4140	4140	4140	124
655	20241010	100500	94398775	4140	4145	4155	4140	231
656	20241010	100400	93441830	4150	4150	4150	4150	41
657	20241010	100300	93271680	4155	4150	4155	4150	7
658	20241010	100200	93242620	4150	4150	4150	4150	20
659	20241010	100100	93159620	4150	4150	4150	4150	501
660	20241010	100000	91080470	4150	4150	4150	4150	1
661	20241010	095900	91076320	4150	4155	4155	4150	110
662	20241010	095800	90619770	4155	4150	4155	4150	260
663	20241010	095700	89540765	4150	4150	4150	4150	218
664	20241010	095600	88636065	4155	4155	4155	4155	3
665	20241010	095500	88623600	4150	4145	4150	4145	44
666	20241010	095400	88441215	4135	4135	4135	4135	0
667	20241010	095300	88441215	4135	4135	4135	4135	0
668	20241010	095200	88441215	4135	4145	4145	4135	112
669	20241010	095100	87977975	4140	4150	4150	4140	50
670	20241010	095000	87770775	4160	4160	4160	4160	10
671	20241010	094900	87729175	4160	4135	4160	4135	1000
672	20241010	094800	83586270	4135	4135	4135	4135	1
673	20241010	094700	83582135	4140	4140	4140	4140	1237
674	20241010	094600	78460955	4140	4130	4140	4130	370
675	20241010	094500	76931120	4130	4130	4130	4130	25
676	20241010	094400	76827870	4130	4130	4130	4130	8
677	20241010	094300	76794830	4130	4130	4130	4130	1
678	20241010	094200	76790700	4130	4130	4130	4130	57
679	20241010	094100	76555290	4130	4130	4130	4130	1
680	20241010	094000	76551160	4130	4130	4130	4130	10
681	20241010	093900	76509860	4135	4135	4135	4135	0
682	20241010	093800	76509860	4135	4095	4135	4095	32
683	20241010	093700	76378075	4100	4100	4100	4100	0
684	20241010	093600	76378075	4100	4100	4100	4100	0
685	20241010	093500	76378075	4100	4100	4100	4100	0
686	20241010	093400	76378075	4100	4100	4100	4100	0
687	20241010	093300	76378075	4100	4135	4135	4100	104
688	20241010	093200	75948175	4140	4140	4140	4140	0
689	20241010	093100	75948175	4140	4130	4140	4130	302
690	20241010	093000	74699505	4125	4125	4125	4125	132
691	20241010	092900	74155005	4130	4130	4130	4130	1
692	20241010	092800	74150875	4090	4090	4090	4090	0
693	20241010	092700	74150875	4090	4090	4090	4090	3600
694	20241010	092600	59426875	4100	4100	4100	4100	0
695	20241010	092500	59426875	4100	4100	4100	4100	0
696	20241010	092400	59426875	4100	4100	4100	4100	0
697	20241010	092300	59426875	4100	4100	4100	4100	0
698	20241010	092200	59426875	4100	4100	4100	4100	1000
699	20241010	092100	55326875	4140	4140	4140	4140	0
700	20241010	092000	55326875	4140	4140	4140	4140	0
701	20241010	091900	55326875	4140	4140	4140	4140	1
702	20241010	091800	55322735	4140	4140	4140	4140	0
703	20241010	091700	55322735	4140	4140	4140	4140	0
704	20241010	091600	55322735	4140	4095	4140	4095	625
705	20241010	091500	52763270	4140	4140	4140	4140	0
706	20241010	091400	52763270	4140	4140	4140	4140	0
707	20241010	091300	52763270	4140	4115	4140	4115	587
708	20241010	091200	50346540	4110	4110	4110	4110	1
709	20241010	091100	50342430	4110	4110	4110	4110	0
710	20241010	091000	50342430	4110	4110	4110	4110	8
711	20241010	090900	50309550	4105	4075	4105	4075	11001
712	20241010	090800	5389650	4065	4065	4065	4065	1
713	20241010	090700	5385585	4065	4065	4065	4065	10
714	20241010	090600	5344935	4080	4065	4080	4065	330
715	20241010	090500	3998550	4080	4080	4080	4080	9
716	20241010	090400	3961830	4080	4080	4080	4080	0
717	20241010	090300	3961830	4080	4090	4090	4080	253
718	20241010	090200	2929490	4100	4100	4100	4100	1
719	20241010	090100	2925390	4075	4075	4075	4075	0
720	20241010	090000	2925390	4075	4075	4075	4040	723