KissMeData/350520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212000	100239350	4050	4050	4050	4050	150
3	20241017	211900	100239350	4050	4050	4050	4050	0
4	20241017	211800	100239350	4050	4050	4050	4050	0
5	20241017	211700	100239350	4050	4050	4050	4050	0
6	20241017	211600	100239350	4050	4050	4050	4050	0
7	20241017	211500	100239350	4050	4050	4050	4050	0
8	20241017	211400	100239350	4050	4050	4050	4050	0
9	20241017	211300	100239350	4050	4050	4050	4050	0
10	20241017	211200	100239350	4050	4050	4050	4050	0
11	20241017	211100	100239350	4050	4050	4050	4050	0
12	20241017	211000	100239350	4050	4050	4050	4050	0
13	20241017	210900	100239350	4050	4050	4050	4050	0
14	20241017	210800	100239350	4050	4050	4050	4050	0
15	20241017	210700	100239350	4050	4050	4050	4050	0
16	20241017	210600	100239350	4050	4050	4050	4050	0
17	20241017	210500	100239350	4050	4050	4050	4050	0
18	20241017	210400	100239350	4050	4050	4050	4050	0
19	20241017	210300	100239350	4050	4050	4050	4050	0
20	20241017	210200	100239350	4050	4050	4050	4050	0
21	20241017	210100	100239350	4050	4050	4050	4050	0
22	20241017	210000	100239350	4050	4050	4050	4050	0
23	20241017	205900	100239350	4050	4050	4050	4050	0
24	20241017	205800	100239350	4050	4050	4050	4050	0
25	20241017	205700	100239350	4050	4050	4050	4050	0
26	20241017	205600	100239350	4050	4050	4050	4050	0
27	20241017	205500	100239350	4050	4050	4050	4050	0
28	20241017	205400	100239350	4050	4050	4050	4050	0
29	20241017	205300	100239350	4050	4050	4050	4050	0
30	20241017	205200	100239350	4050	4050	4050	4050	0
31	20241017	205100	100239350	4050	4050	4050	4050	0
32	20241017	205000	100239350	4050	4050	4050	4050	150
33	20241017	204900	100239350	4050	4050	4050	4050	0
34	20241017	204800	100239350	4050	4050	4050	4050	0
35	20241017	204700	100239350	4050	4050	4050	4050	0
36	20241017	204600	100239350	4050	4050	4050	4050	0
37	20241017	204500	100239350	4050	4050	4050	4050	0
38	20241017	204400	100239350	4050	4050	4050	4050	0
39	20241017	204300	100239350	4050	4050	4050	4050	0
40	20241017	204200	100239350	4050	4050	4050	4050	0
41	20241017	204100	100239350	4050	4050	4050	4050	0
42	20241017	204000	100239350	4050	4050	4050	4050	0
43	20241017	203900	100239350	4050	4050	4050	4050	0
44	20241017	203800	100239350	4050	4050	4050	4050	0
45	20241017	203700	100239350	4050	4050	4050	4050	0
46	20241017	203600	100239350	4050	4050	4050	4050	0
47	20241017	203500	100239350	4050	4050	4050	4050	0
48	20241017	203400	100239350	4050	4050	4050	4050	0
49	20241017	203300	100239350	4050	4050	4050	4050	0
50	20241017	203200	100239350	4050	4050	4050	4050	0
51	20241017	203100	100239350	4050	4050	4050	4050	0
52	20241017	203000	100239350	4050	4050	4050	4050	0
53	20241017	202900	100239350	4050	4050	4050	4050	0
54	20241017	202800	100239350	4050	4050	4050	4050	0
55	20241017	202700	100239350	4050	4050	4050	4050	0
56	20241017	202600	100239350	4050	4050	4050	4050	0
57	20241017	202500	100239350	4050	4050	4050	4050	0
58	20241017	202400	100239350	4050	4050	4050	4050	0
59	20241017	202300	100239350	4050	4050	4050	4050	0
60	20241017	202200	100239350	4050	4050	4050	4050	0
61	20241017	202100	100239350	4050	4050	4050	4050	0
62	20241017	202000	100239350	4050	4050	4050	4050	150
63	20241017	201900	100239350	4050	4050	4050	4050	0
64	20241017	201800	100239350	4050	4050	4050	4050	0
65	20241017	201700	100239350	4050	4050	4050	4050	0
66	20241017	201600	100239350	4050	4050	4050	4050	0
67	20241017	201500	100239350	4050	4050	4050	4050	0
68	20241017	201400	100239350	4050	4050	4050	4050	0
69	20241017	201300	100239350	4050	4050	4050	4050	0
70	20241017	201200	100239350	4050	4050	4050	4050	0
71	20241017	201100	100239350	4050	4050	4050	4050	0
72	20241017	201000	100239350	4050	4050	4050	4050	0
73	20241017	200900	100239350	4050	4050	4050	4050	0
74	20241017	200800	100239350	4050	4050	4050	4050	0
75	20241017	200700	100239350	4050	4050	4050	4050	0
76	20241017	200600	100239350	4050	4050	4050	4050	0
77	20241017	200500	100239350	4050	4050	4050	4050	0
78	20241017	200400	100239350	4050	4050	4050	4050	0
79	20241017	200300	100239350	4050	4050	4050	4050	0
80	20241017	200200	100239350	4050	4050	4050	4050	0
81	20241017	200100	100239350	4050	4050	4050	4050	0
82	20241017	200000	100239350	4050	4050	4050	4050	0
83	20241017	195900	100239350	4050	4050	4050	4050	0
84	20241017	195800	100239350	4050	4050	4050	4050	0
85	20241017	195700	100239350	4050	4050	4050	4050	0
86	20241017	195600	100239350	4050	4050	4050	4050	0
87	20241017	195500	100239350	4050	4050	4050	4050	0
88	20241017	195400	100239350	4050	4050	4050	4050	0
89	20241017	195300	100239350	4050	4050	4050	4050	0
90	20241017	195200	100239350	4050	4050	4050	4050	0
91	20241017	195100	100239350	4050	4050	4050	4050	0
92	20241017	195000	100239350	4050	4050	4050	4050	150
93	20241017	194900	100239350	4050	4050	4050	4050	0
94	20241017	194800	100239350	4050	4050	4050	4050	0
95	20241017	194700	100239350	4050	4050	4050	4050	0
96	20241017	194600	100239350	4050	4050	4050	4050	0
97	20241017	194500	100239350	4050	4050	4050	4050	0
98	20241017	194400	100239350	4050	4050	4050	4050	0
99	20241017	194300	100239350	4050	4050	4050	4050	0
100	20241017	194200	100239350	4050	4050	4050	4050	0
101	20241017	194100	100239350	4050	4050	4050	4050	0
102	20241017	194000	100239350	4050	4050	4050	4050	0
103	20241017	193900	100239350	4050	4050	4050	4050	0
104	20241017	193800	100239350	4050	4050	4050	4050	0
105	20241017	193700	100239350	4050	4050	4050	4050	0
106	20241017	193600	100239350	4050	4050	4050	4050	0
107	20241017	193500	100239350	4050	4050	4050	4050	0
108	20241017	193400	100239350	4050	4050	4050	4050	0
109	20241017	193300	100239350	4050	4050	4050	4050	0
110	20241017	193200	100239350	4050	4050	4050	4050	0
111	20241017	193100	100239350	4050	4050	4050	4050	0
112	20241017	193000	100239350	4050	4050	4050	4050	0
113	20241017	192900	100239350	4050	4050	4050	4050	0
114	20241017	192800	100239350	4050	4050	4050	4050	0
115	20241017	192700	100239350	4050	4050	4050	4050	0
116	20241017	192600	100239350	4050	4050	4050	4050	0
117	20241017	192500	100239350	4050	4050	4050	4050	0
118	20241017	192400	100239350	4050	4050	4050	4050	0
119	20241017	192300	100239350	4050	4050	4050	4050	0
120	20241017	192200	100239350	4050	4050	4050	4050	0
121	20241017	192100	100239350	4050	4050	4050	4050	0
122	20241017	192000	100239350	4050	4050	4050	4050	150
123	20241017	191900	100239350	4050	4050	4050	4050	0
124	20241017	191800	100239350	4050	4050	4050	4050	0
125	20241017	191700	100239350	4050	4050	4050	4050	0
126	20241017	191600	100239350	4050	4050	4050	4050	0
127	20241017	191500	100239350	4050	4050	4050	4050	0
128	20241017	191400	100239350	4050	4050	4050	4050	0
129	20241017	191300	100239350	4050	4050	4050	4050	0
130	20241017	191200	100239350	4050	4050	4050	4050	0
131	20241017	191100	100239350	4050	4050	4050	4050	0
132	20241017	191000	100239350	4050	4050	4050	4050	0
133	20241017	190900	100239350	4050	4050	4050	4050	0
134	20241017	190800	100239350	4050	4050	4050	4050	0
135	20241017	190700	100239350	4050	4050	4050	4050	0
136	20241017	190600	100239350	4050	4050	4050	4050	0
137	20241017	190500	100239350	4050	4050	4050	4050	0
138	20241017	190400	100239350	4050	4050	4050	4050	0
139	20241017	190300	100239350	4050	4050	4050	4050	0
140	20241017	190200	100239350	4050	4050	4050	4050	0
141	20241017	190100	100239350	4050	4050	4050	4050	0
142	20241017	190000	100239350	4050	4050	4050	4050	0
143	20241017	185900	100239350	4050	4050	4050	4050	0
144	20241017	185800	100239350	4050	4050	4050	4050	0
145	20241017	185700	100239350	4050	4050	4050	4050	0
146	20241017	185600	100239350	4050	4050	4050	4050	0
147	20241017	185500	100239350	4050	4050	4050	4050	0
148	20241017	185400	100239350	4050	4050	4050	4050	0
149	20241017	185300	100239350	4050	4050	4050	4050	0
150	20241017	185200	100239350	4050	4050	4050	4050	0
151	20241017	185100	100239350	4050	4050	4050	4050	0
152	20241017	185000	100239350	4050	4050	4050	4050	150
153	20241017	184900	100239350	4050	4050	4050	4050	0
154	20241017	184800	100239350	4050	4050	4050	4050	0
155	20241017	184700	100239350	4050	4050	4050	4050	0
156	20241017	184600	100239350	4050	4050	4050	4050	0
157	20241017	184500	100239350	4050	4050	4050	4050	0
158	20241017	184400	100239350	4050	4050	4050	4050	0
159	20241017	184300	100239350	4050	4050	4050	4050	0
160	20241017	184200	100239350	4050	4050	4050	4050	0
161	20241017	184100	100239350	4050	4050	4050	4050	0
162	20241017	184000	100239350	4050	4050	4050	4050	0
163	20241017	183900	100239350	4050	4050	4050	4050	0
164	20241017	183800	100239350	4050	4050	4050	4050	0
165	20241017	183700	100239350	4050	4050	4050	4050	0
166	20241017	183600	100239350	4050	4050	4050	4050	0
167	20241017	183500	100239350	4050	4050	4050	4050	0
168	20241017	183400	100239350	4050	4050	4050	4050	0
169	20241017	183300	100239350	4050	4050	4050	4050	0
170	20241017	183200	100239350	4050	4050	4050	4050	0
171	20241017	183100	100239350	4050	4050	4050	4050	0
172	20241017	183000	100239350	4050	4050	4050	4050	0
173	20241017	182900	100239350	4050	4050	4050	4050	0
174	20241017	182800	100239350	4050	4050	4050	4050	0
175	20241017	182700	100239350	4050	4050	4050	4050	0
176	20241017	182600	100239350	4050	4050	4050	4050	0
177	20241017	182500	100239350	4050	4050	4050	4050	0
178	20241017	182400	100239350	4050	4050	4050	4050	0
179	20241017	182300	100239350	4050	4050	4050	4050	0
180	20241017	182200	100239350	4050	4050	4050	4050	0
181	20241017	182100	100239350	4050	4050	4050	4050	0
182	20241017	182000	100239350	4050	4050	4050	4050	150
183	20241017	181900	100239350	4050	4050	4050	4050	0
184	20241017	181800	100239350	4050	4050	4050	4050	0
185	20241017	181700	100239350	4050	4050	4050	4050	0
186	20241017	181600	100239350	4050	4050	4050	4050	0
187	20241017	181500	100239350	4050	4050	4050	4050	0
188	20241017	181400	100239350	4050	4050	4050	4050	0
189	20241017	181300	100239350	4050	4050	4050	4050	0
190	20241017	181200	100239350	4050	4050	4050	4050	0
191	20241017	181100	100239350	4050	4050	4050	4050	0
192	20241017	181000	100239350	4050	4050	4050	4050	0
193	20241017	180900	100239350	4050	4050	4050	4050	0
194	20241017	180800	100239350	4050	4050	4050	4050	0
195	20241017	180700	100239350	4050	4050	4050	4050	0
196	20241017	180600	100239350	4050	4050	4050	4050	0
197	20241017	180500	100239350	4050	4050	4050	4050	0
198	20241017	180400	100239350	4050	4050	4050	4050	0
199	20241017	180300	100239350	4050	4050	4050	4050	0
200	20241017	180200	100239350	4050	4050	4050	4050	0
201	20241017	180100	100239350	4050	4050	4050	4050	0
202	20241017	180000	100239350	4050	4050	4050	4050	0
203	20241017	175900	100239350	4050	4050	4050	4050	0
204	20241017	175800	100239350	4050	4050	4050	4050	0
205	20241017	175700	100239350	4050	4050	4050	4050	0
206	20241017	175600	100239350	4050	4050	4050	4050	0
207	20241017	175500	100239350	4050	4050	4050	4050	0
208	20241017	175400	100239350	4050	4050	4050	4050	0
209	20241017	175300	100239350	4050	4050	4050	4050	0
210	20241017	175200	100239350	4050	4050	4050	4050	0
211	20241017	175100	100239350	4050	4050	4050	4050	0
212	20241017	175000	100239350	4050	4050	4050	4050	150
213	20241017	174900	100239350	4050	4050	4050	4050	0
214	20241017	174800	100239350	4050	4050	4050	4050	0
215	20241017	174700	100239350	4050	4050	4050	4050	0
216	20241017	174600	100239350	4050	4050	4050	4050	0
217	20241017	174500	100239350	4050	4050	4050	4050	0
218	20241017	174400	100239350	4050	4050	4050	4050	0
219	20241017	174300	100239350	4050	4050	4050	4050	0
220	20241017	174200	100239350	4050	4050	4050	4050	0
221	20241017	174100	100239350	4050	4050	4050	4050	0
222	20241017	174000	100239350	4050	4050	4050	4050	0
223	20241017	173900	100239350	4050	4050	4050	4050	0
224	20241017	173800	100239350	4050	4050	4050	4050	0
225	20241017	173700	100239350	4050	4050	4050	4050	0
226	20241017	173600	100239350	4050	4050	4050	4050	0
227	20241017	173500	100239350	4050	4050	4050	4050	0
228	20241017	173400	100239350	4050	4050	4050	4050	0
229	20241017	173300	100239350	4050	4050	4050	4050	0
230	20241017	173200	100239350	4050	4050	4050	4050	0
231	20241017	173100	100239350	4050	4050	4050	4050	0
232	20241017	173000	100239350	4050	4050	4050	4050	0
233	20241017	172900	100239350	4050	4050	4050	4050	0
234	20241017	172800	100239350	4050	4050	4050	4050	0
235	20241017	172700	100239350	4050	4050	4050	4050	0
236	20241017	172600	100239350	4050	4050	4050	4050	0
237	20241017	172500	100239350	4050	4050	4050	4050	0
238	20241017	172400	100239350	4050	4050	4050	4050	0
239	20241017	172300	100239350	4050	4050	4050	4050	0
240	20241017	172200	100239350	4050	4050	4050	4050	0
241	20241017	172100	100239350	4050	4050	4050	4050	0
242	20241017	172000	100239350	4050	4050	4050	4050	150
243	20241017	171900	100239350	4050	4050	4050	4050	0
244	20241017	171800	100239350	4050	4050	4050	4050	0
245	20241017	171700	100239350	4050	4050	4050	4050	0
246	20241017	171600	100239350	4050	4050	4050	4050	0
247	20241017	171500	100239350	4050	4050	4050	4050	0
248	20241017	171400	100239350	4050	4050	4050	4050	0
249	20241017	171300	100239350	4050	4050	4050	4050	0
250	20241017	171200	100239350	4050	4050	4050	4050	0
251	20241017	171100	100239350	4050	4050	4050	4050	0
252	20241017	171000	100239350	4050	4050	4050	4050	0
253	20241017	170900	100239350	4050	4050	4050	4050	0
254	20241017	170800	100239350	4050	4050	4050	4050	0
255	20241017	170700	100239350	4050	4050	4050	4050	0
256	20241017	170600	100239350	4050	4050	4050	4050	0
257	20241017	170500	100239350	4050	4050	4050	4050	0
258	20241017	170400	100239350	4050	4050	4050	4050	0
259	20241017	170300	100239350	4050	4050	4050	4050	0
260	20241017	170200	100239350	4050	4050	4050	4050	0
261	20241017	170100	100239350	4050	4050	4050	4050	0
262	20241017	170000	100239350	4050	4050	4050	4050	0
263	20241017	165900	100239350	4050	4050	4050	4050	0
264	20241017	165800	100239350	4050	4050	4050	4050	0
265	20241017	165700	100239350	4050	4050	4050	4050	0
266	20241017	165600	100239350	4050	4050	4050	4050	0
267	20241017	165500	100239350	4050	4050	4050	4050	0
268	20241017	165400	100239350	4050	4050	4050	4050	0
269	20241017	165300	100239350	4050	4050	4050	4050	0
270	20241017	165200	100239350	4050	4050	4050	4050	0
271	20241017	165100	100239350	4050	4050	4050	4050	0
272	20241017	165000	100239350	4050	4050	4050	4050	150
273	20241017	164900	100239350	4050	4050	4050	4050	0
274	20241017	164800	100239350	4050	4050	4050	4050	0
275	20241017	164700	100239350	4050	4050	4050	4050	0
276	20241017	164600	100239350	4050	4050	4050	4050	0
277	20241017	164500	100239350	4050	4050	4050	4050	0
278	20241017	164400	100239350	4050	4050	4050	4050	0
279	20241017	164300	100239350	4050	4050	4050	4050	0
280	20241017	164200	100239350	4050	4050	4050	4050	0
281	20241017	164100	100239350	4050	4050	4050	4050	0
282	20241017	164000	100239350	4050	4050	4050	4050	0
283	20241017	163900	100239350	4050	4050	4050	4050	0
284	20241017	163800	100239350	4050	4050	4050	4050	0
285	20241017	163700	100239350	4050	4050	4050	4050	0
286	20241017	163600	100239350	4050	4050	4050	4050	0
287	20241017	163500	100239350	4050	4050	4050	4050	0
288	20241017	163400	100239350	4050	4050	4050	4050	0
289	20241017	163300	100239350	4050	4050	4050	4050	0
290	20241017	163200	100239350	4050	4050	4050	4050	0
291	20241017	163100	100239350	4050	4050	4050	4050	0
292	20241017	163000	100239350	4050	4050	4050	4050	0
293	20241017	162900	100239350	4050	4050	4050	4050	0
294	20241017	162800	100239350	4050	4050	4050	4050	0
295	20241017	162700	100239350	4050	4050	4050	4050	0
296	20241017	162600	100239350	4050	4050	4050	4050	0
297	20241017	162500	100239350	4050	4050	4050	4050	0
298	20241017	162400	100239350	4050	4050	4050	4050	0
299	20241017	162300	100239350	4050	4050	4050	4050	0
300	20241017	162200	100239350	4050	4050	4050	4050	0
301	20241017	162100	100239350	4050	4050	4050	4050	0
302	20241017	162000	100239350	4050	4050	4050	4050	150
303	20241017	161900	100239350	4050	4050	4050	4050	0
304	20241017	161800	100239350	4050	4050	4050	4050	0
305	20241017	161700	100239350	4050	4050	4050	4050	0
306	20241017	161600	100239350	4050	4050	4050	4050	0
307	20241017	161500	100239350	4050	4050	4050	4050	0
308	20241017	161400	100239350	4050	4050	4050	4050	0
309	20241017	161300	100239350	4050	4050	4050	4050	0
310	20241017	161200	100239350	4050	4050	4050	4050	0
311	20241017	161100	100239350	4050	4050	4050	4050	0
312	20241017	161000	100239350	4050	4050	4050	4050	0
313	20241017	160900	100239350	4050	4050	4050	4050	0
314	20241017	160800	100239350	4050	4050	4050	4050	0
315	20241017	160700	100239350	4050	4050	4050	4050	0
316	20241017	160600	100239350	4050	4050	4050	4050	0
317	20241017	160500	100239350	4050	4050	4050	4050	0
318	20241017	160400	100239350	4050	4050	4050	4050	0
319	20241017	160300	100239350	4050	4050	4050	4050	0
320	20241017	160200	100239350	4050	4050	4050	4050	0
321	20241017	160100	100239350	4050	4050	4050	4050	0
322	20241017	160000	100239350	4050	4050	4050	4050	0
323	20241017	155900	100239350	4050	4050	4050	4050	0
324	20241017	155800	100239350	4050	4050	4050	4050	0
325	20241017	155700	100239350	4050	4050	4050	4050	0
326	20241017	155600	100239350	4050	4050	4050	4050	0
327	20241017	155500	100239350	4050	4050	4050	4050	0
328	20241017	155400	100239350	4050	4050	4050	4050	0
329	20241017	155300	100239350	4050	4050	4050	4050	0
330	20241017	155200	100239350	4050	4050	4050	4050	0
331	20241017	155100	100239350	4050	4050	4050	4050	0
332	20241017	155000	100239350	4050	4050	4050	4050	150
333	20241017	154900	100239350	4050	4050	4050	4050	0
334	20241017	154800	100239350	4050	4050	4050	4050	0
335	20241017	154700	100239350	4050	4050	4050	4050	0
336	20241017	154600	100239350	4050	4050	4050	4050	0
337	20241017	154500	100239350	4050	4050	4050	4050	0
338	20241017	154400	100239350	4050	4050	4050	4050	0
339	20241017	154300	100239350	4050	4050	4050	4050	0
340	20241017	154200	100239350	4050	4050	4050	4050	0
341	20241017	154100	100239350	4050	4050	4050	4050	0
342	20241017	154000	100239350	4050	4050	4050	4050	0
343	20241017	153900	100239350	4050	4050	4050	4050	0
344	20241017	153800	100239350	4050	4050	4050	4050	0
345	20241017	153700	100239350	4050	4050	4050	4050	0
346	20241017	153600	100239350	4050	4050	4050	4050	0
347	20241017	153500	100239350	4050	4050	4050	4050	0
348	20241017	153400	100239350	4050	4050	4050	4050	0
349	20241017	153300	100239350	4050	4050	4050	4050	0
350	20241017	153200	100239350	4050	4050	4050	4050	0
351	20241017	153100	100239350	4050	4050	4050	4050	0
352	20241017	153000	100239350	4050	4050	4050	4050	150
353	20241017	152900	99631850	4045	4045	4045	4045	0
354	20241017	152800	99631850	4045	4045	4045	4045	0
355	20241017	152700	99631850	4045	4045	4045	4045	0
356	20241017	152600	99631850	4045	4045	4045	4045	0
357	20241017	152500	99631850	4045	4045	4045	4045	0
358	20241017	152400	99631850	4045	4045	4045	4045	0
359	20241017	152300	99631850	4045	4045	4045	4045	0
360	20241017	152200	99631850	4045	4045	4045	4045	0
361	20241017	152100	99631850	4045	4045	4045	4045	0
362	20241017	152000	99631850	4045	4045	4045	4045	0
363	20241017	151900	99631850	4045	4045	4050	4045	354
364	20241017	151800	98198235	4045	4045	4045	4045	17
365	20241017	151700	98129470	4045	4045	4045	4045	54
366	20241017	151600	97911040	4045	4045	4045	4045	67
367	20241017	151500	97640025	4045	4045	4045	4045	53
368	20241017	151400	97425640	4045	4045	4045	4045	7
369	20241017	151300	97397325	4050	4050	4050	4050	0
370	20241017	151200	97397325	4050	4045	4050	4045	67
371	20241017	151100	97126060	4045	4045	4045	4045	34
372	20241017	151000	96988530	4045	4045	4045	4045	34
373	20241017	150900	96851000	4050	4050	4050	4050	243
374	20241017	150800	95866850	4050	4050	4050	4050	10
375	20241017	150700	95826350	4050	4050	4050	4050	0
376	20241017	150600	95826350	4050	4050	4050	4050	0
377	20241017	150500	95826350	4050	4050	4050	4050	1
378	20241017	150400	95822300	4045	4045	4045	4045	0
379	20241017	150300	95822300	4045	4045	4045	4045	106
380	20241017	150200	95393530	4045	4045	4045	4045	0
381	20241017	150100	95393530	4045	4045	4045	4045	107
382	20241017	150000	94960715	4045	4045	4045	4045	0
383	20241017	145900	94960715	4045	4045	4045	4045	53
384	20241017	145800	94746330	4050	4050	4050	4050	0
385	20241017	145700	94746330	4050	4050	4050	4050	0
386	20241017	145600	94746330	4050	4050	4050	4050	0
387	20241017	145500	94746330	4050	4050	4050	4050	0
388	20241017	145400	94746330	4050	4050	4050	4050	0
389	20241017	145300	94746330	4050	4045	4050	4045	166
390	20241017	145200	94074300	4045	4045	4045	4045	0
391	20241017	145100	94074300	4045	4045	4045	4045	0
392	20241017	145000	94074300	4045	4045	4045	4045	53
393	20241017	144900	93859915	4045	4045	4045	4045	0
394	20241017	144800	93859915	4045	4045	4045	4045	106
395	20241017	144700	93431145	4045	4045	4045	4045	0
396	20241017	144600	93431145	4045	4045	4045	4045	54
397	20241017	144500	93212715	4045	4045	4045	4045	500
398	20241017	144400	91190215	4045	4045	4045	4045	54
399	20241017	144300	90971785	4050	4050	4050	4050	0
400	20241017	144200	90971785	4050	4050	4050	4045	4044
401	20241017	144100	74603585	4050	4050	4050	4050	0
402	20241017	144000	74603585	4050	4050	4050	4050	0
403	20241017	143900	74603585	4050	4050	4050	4050	54
404	20241017	143800	74384885	4055	4055	4055	4055	0
405	20241017	143700	74384885	4055	4055	4055	4055	0
406	20241017	143600	74384885	4055	4055	4055	4055	0
407	20241017	143500	74384885	4055	4055	4055	4055	0
408	20241017	143400	74384885	4055	4055	4055	4055	0
409	20241017	143300	74384885	4055	4055	4055	4055	147
410	20241017	143200	73788800	4055	4055	4055	4055	53
411	20241017	143100	73573885	4055	4055	4055	4055	0
412	20241017	143000	73573885	4055	4055	4055	4055	100
413	20241017	142900	73168385	4055	4055	4055	4055	0
414	20241017	142800	73168385	4055	4055	4055	4055	0
415	20241017	142700	73168385	4055	4055	4055	4055	62
416	20241017	142600	72916975	4050	4050	4050	4050	53
417	20241017	142500	72702325	4050	4050	4050	4050	0
418	20241017	142400	72702325	4050	4050	4050	4050	54
419	20241017	142300	72483625	4050	4050	4050	4050	0
420	20241017	142200	72483625	4050	4050	4050	4050	107
421	20241017	142100	72050275	4050	4050	4050	4050	0
422	20241017	142000	72050275	4050	4050	4050	4050	53
423	20241017	141900	71835625	4050	4050	4050	4050	0
424	20241017	141800	71835625	4050	4050	4050	4050	53
425	20241017	141700	71620975	4060	4060	4060	4060	10
426	20241017	141600	71580375	4050	4050	4050	4050	0
427	20241017	141500	71580375	4050	4050	4050	4050	53
428	20241017	141400	71365725	4050	4050	4050	4050	0
429	20241017	141300	71365725	4050	4060	4060	4050	64
430	20241017	141200	71106425	4050	4050	4050	4050	0
431	20241017	141100	71106425	4050	4050	4050	4050	160
432	20241017	141000	70458425	4050	4050	4050	4050	0
433	20241017	140900	70458425	4050	4050	4050	4050	54
434	20241017	140800	70239725	4060	4060	4060	4060	0
435	20241017	140700	70239725	4060	4060	4060	4060	0
436	20241017	140600	70239725	4060	4060	4060	4060	0
437	20241017	140500	70239725	4060	4060	4060	4060	0
438	20241017	140400	70239725	4060	4060	4060	4060	0
439	20241017	140300	70239725	4060	4060	4060	4060	0
440	20241017	140200	70239725	4060	4060	4060	4060	1
441	20241017	140100	70235665	4050	4050	4050	4050	0
442	20241017	140000	70235665	4050	4050	4050	4050	53
443	20241017	135900	70021015	4050	4050	4050	4050	0
444	20241017	135800	70021015	4050	4050	4050	4050	53
445	20241017	135700	69806365	4050	4050	4050	4050	0
446	20241017	135600	69806365	4050	4050	4050	4050	54
447	20241017	135500	69587665	4050	4050	4050	4050	0
448	20241017	135400	69587665	4050	4050	4050	4050	53
449	20241017	135300	69373015	4050	4050	4050	4050	0
450	20241017	135200	69373015	4050	4050	4050	4050	0
451	20241017	135100	69373015	4050	4050	4050	4050	53
452	20241017	135000	69158365	4050	4050	4050	4050	0
453	20241017	134900	69158365	4050	4050	4050	4050	84
454	20241017	134800	68818165	4050	4050	4050	4050	0
455	20241017	134700	68818165	4050	4050	4050	4050	53
456	20241017	134600	68603515	4050	4050	4050	4050	0
457	20241017	134500	68603515	4050	4050	4050	4050	53
458	20241017	134400	68388865	4050	4050	4050	4050	0
459	20241017	134300	68388865	4050	4050	4050	4050	54
460	20241017	134200	68170165	4050	4050	4050	4050	0
461	20241017	134100	68170165	4050	4050	4050	4050	53
462	20241017	134000	67955515	4050	4050	4050	4050	0
463	20241017	133900	67955515	4050	4050	4050	4050	0
464	20241017	133800	67955515	4050	4050	4050	4050	106
465	20241017	133700	67526215	4050	4050	4050	4050	0
466	20241017	133600	67526215	4050	4050	4050	4050	54
467	20241017	133500	67307515	4050	4050	4050	4050	0
468	20241017	133400	67307515	4050	4050	4050	4050	53
469	20241017	133300	67092865	4050	4050	4050	4050	0
470	20241017	133200	67092865	4050	4050	4050	4050	1985
471	20241017	133100	59053615	4055	4055	4055	4055	0
472	20241017	133000	59053615	4055	4055	4055	4055	143
473	20241017	132900	58473750	4055	4055	4055	4055	0
474	20241017	132800	58473750	4055	4055	4055	4055	0
475	20241017	132700	58473750	4055	4055	4055	4055	53
476	20241017	132600	58258835	4055	4055	4055	4055	128
477	20241017	132500	57739795	4055	4055	4055	4055	0
478	20241017	132400	57739795	4055	4055	4055	4055	0
479	20241017	132300	57739795	4055	4055	4055	4055	0
480	20241017	132200	57739795	4055	4055	4055	4055	0
481	20241017	132100	57739795	4055	4055	4055	4055	32
482	20241017	132000	57610035	4055	4055	4055	4055	0
483	20241017	131900	57610035	4055	4055	4055	4055	53
484	20241017	131800	57395120	4050	4050	4050	4050	0
485	20241017	131700	57395120	4050	4050	4050	4050	54
486	20241017	131600	57176420	4050	4050	4050	4050	0
487	20241017	131500	57176420	4050	4050	4050	4050	0
488	20241017	131400	57176420	4050	4050	4050	4050	53
489	20241017	131300	56961770	4050	4050	4050	4050	0
490	20241017	131200	56961770	4050	4050	4050	4050	53
491	20241017	131100	56747120	4050	4050	4050	4050	0
492	20241017	131000	56747120	4050	4050	4050	4050	54
493	20241017	130900	56528420	4050	4050	4050	4050	0
494	20241017	130800	56528420	4050	4050	4050	4050	53
495	20241017	130700	56313770	4050	4050	4050	4050	0
496	20241017	130600	56313770	4050	4050	4050	4050	53
497	20241017	130500	56099120	4050	4050	4050	4050	0
498	20241017	130400	56099120	4050	4050	4050	4050	0
499	20241017	130300	56099120	4050	4050	4050	4050	54
500	20241017	130200	55880420	4050	4050	4050	4050	0
501	20241017	130100	55880420	4050	4050	4050	4050	87
502	20241017	130000	55528070	4050	4050	4050	4050	0
503	20241017	125900	55528070	4050	4050	4050	4050	53
504	20241017	125800	55313420	4050	4050	4050	4050	0
505	20241017	125700	55313420	4050	4050	4050	4050	54
506	20241017	125600	55094720	4050	4050	4050	4050	0
507	20241017	125500	55094720	4050	4050	4050	4050	53
508	20241017	125400	54880070	4050	4050	4050	4050	0
509	20241017	125300	54880070	4050	4050	4050	4050	53
510	20241017	125200	54665420	4050	4050	4050	4050	0
511	20241017	125100	54665420	4050	4050	4050	4050	0
512	20241017	125000	54665420	4050	4050	4050	4050	54
513	20241017	124900	54446720	4050	4050	4050	4050	0
514	20241017	124800	54446720	4050	4050	4050	4050	106
515	20241017	124700	54017420	4050	4050	4050	4050	0
516	20241017	124600	54017420	4050	4050	4050	4050	53
517	20241017	124500	53802770	4050	4050	4050	4050	0
518	20241017	124400	53802770	4050	4050	4050	4050	54
519	20241017	124300	53584070	4050	4050	4050	4050	0
520	20241017	124200	53584070	4050	4050	4050	4050	88
521	20241017	124100	53227670	4070	4070	4070	4070	0
522	20241017	124000	53227670	4070	4050	4070	4050	77
523	20241017	123900	52915360	4050	4050	4050	4050	0
524	20241017	123800	52915360	4050	4050	4050	4050	0
525	20241017	123700	52915360	4050	4050	4050	4050	107
526	20241017	123600	52482010	4050	4050	4050	4050	0
527	20241017	123500	52482010	4050	4050	4050	4050	75
528	20241017	123400	52178260	4050	4050	4050	4050	53
529	20241017	123300	51963610	4055	4055	4055	4055	0
530	20241017	123200	51963610	4055	4055	4055	4055	0
531	20241017	123100	51963610	4055	4055	4055	4055	0
532	20241017	123000	51963610	4055	4055	4055	4055	0
533	20241017	122900	51963610	4055	4055	4055	4055	32
534	20241017	122800	51833850	4055	4055	4055	4055	0
535	20241017	122700	51833850	4055	4055	4055	4055	0
536	20241017	122600	51833850	4055	4055	4055	4055	53
537	20241017	122500	51618935	4055	4055	4055	4055	0
538	20241017	122400	51618935	4055	4055	4055	4055	53
539	20241017	122300	51404020	4055	4055	4055	4055	0
540	20241017	122200	51404020	4055	4055	4055	4055	54
541	20241017	122100	51185050	4055	4055	4055	4055	2
542	20241017	122000	51176940	4055	4055	4055	4055	53
543	20241017	121900	50962025	4055	4055	4055	4055	0
544	20241017	121800	50962025	4055	4055	4055	4055	53
545	20241017	121700	50747110	4050	4050	4050	4050	0
546	20241017	121600	50747110	4050	4050	4050	4050	54
547	20241017	121500	50528410	4050	4050	4050	4050	0
548	20241017	121400	50528410	4050	4050	4050	4050	0
549	20241017	121300	50528410	4050	4050	4050	4050	53
550	20241017	121200	50313760	4050	4050	4050	4050	0
551	20241017	121100	50313760	4050	4050	4050	4050	53
552	20241017	121000	50099110	4050	4050	4050	4050	0
553	20241017	120900	50099110	4050	4050	4050	4050	54
554	20241017	120800	49880410	4050	4050	4050	4050	0
555	20241017	120700	49880410	4050	4050	4050	4050	53
556	20241017	120600	49665760	4050	4050	4050	4050	0
557	20241017	120500	49665760	4050	4050	4050	4050	53
558	20241017	120400	49451110	4050	4050	4050	4050	0
559	20241017	120300	49451110	4050	4050	4050	4050	0
560	20241017	120200	49451110	4050	4050	4050	4050	54
561	20241017	120100	49232410	4050	4050	4050	4050	0
562	20241017	120000	49232410	4050	4050	4050	4050	53
563	20241017	115900	49017760	4050	4050	4050	4050	0
564	20241017	115800	49017760	4050	4050	4050	4050	106
565	20241017	115700	48588460	4050	4050	4050	4050	0
566	20241017	115600	48588460	4050	4050	4050	4050	158
567	20241017	115500	47948560	4050	4050	4050	4050	0
568	20241017	115400	47948560	4050	4055	4055	4050	53
569	20241017	115300	47733860	4050	4050	4050	4050	0
570	20241017	115200	47733860	4050	4050	4050	4050	53
571	20241017	115100	47519210	4060	4060	4060	4060	0
572	20241017	115000	47519210	4060	4060	4060	4060	3
573	20241017	114900	47507030	4060	4070	4070	4060	23
574	20241017	114800	47413570	4070	4070	4070	4070	0
575	20241017	114700	47413570	4070	4070	4070	4070	25
576	20241017	114600	47311820	4070	4065	4070	4065	6
577	20241017	114500	47287405	4070	4070	4070	4070	5
578	20241017	114400	47267055	4070	4060	4070	4060	8
579	20241017	114300	47234515	4070	4050	4070	4050	124
580	20241017	114200	46730925	4050	4050	4050	4050	0
581	20241017	114100	46730925	4050	4050	4050	4050	53
582	20241017	114000	46516275	4050	4050	4050	4050	0
583	20241017	113900	46516275	4050	4050	4050	4050	747
584	20241017	113800	43490925	4050	4050	4050	4050	54
585	20241017	113700	43272225	4050	4050	4050	4050	0
586	20241017	113600	43272225	4050	4050	4050	4050	54
587	20241017	113500	43053525	4050	4050	4050	4050	0
588	20241017	113400	43053525	4050	4050	4050	4050	53
589	20241017	113300	42838875	4050	4050	4050	4050	0
590	20241017	113200	42838875	4050	4050	4050	4050	53
591	20241017	113100	42624225	4050	4050	4050	4050	0
592	20241017	113000	42624225	4050	4050	4050	4050	54
593	20241017	112900	42405525	4050	4050	4050	4050	0
594	20241017	112800	42405525	4050	4050	4050	4050	53
595	20241017	112700	42190875	4050	4050	4050	4050	0
596	20241017	112600	42190875	4050	4050	4050	4050	0
597	20241017	112500	42190875	4050	4050	4050	4050	53
598	20241017	112400	41976225	4050	4050	4050	4050	0
599	20241017	112300	41976225	4050	4050	4050	4050	54
600	20241017	112200	41757525	4050	4050	4050	4050	0
601	20241017	112100	41757525	4050	4050	4050	4050	53
602	20241017	112000	41542875	4050	4050	4050	4050	0
603	20241017	111900	41542875	4050	4050	4050	4050	53
604	20241017	111800	41328225	4050	4050	4050	4050	0
605	20241017	111700	41328225	4050	4050	4050	4050	54
606	20241017	111600	41109525	4050	4050	4050	4050	0
607	20241017	111500	41109525	4050	4050	4050	4050	0
608	20241017	111400	41109525	4050	4050	4050	4050	53
609	20241017	111300	40894875	4050	4050	4050	4050	0
610	20241017	111200	40894875	4050	4050	4050	4050	106
611	20241017	111100	40465575	4050	4050	4050	4050	0
612	20241017	111000	40465575	4050	4050	4050	4050	55
613	20241017	110900	40242825	4050	4050	4050	4050	0
614	20241017	110800	40242825	4050	4050	4050	4050	53
615	20241017	110700	40028175	4050	4050	4050	4050	0
616	20241017	110600	40028175	4050	4050	4050	4050	54
617	20241017	110500	39809475	4055	4055	4055	4055	0
618	20241017	110400	39809475	4055	4055	4055	4055	53
619	20241017	110300	39594560	4055	4055	4055	4055	0
620	20241017	110200	39594560	4055	4055	4055	4055	0
621	20241017	110100	39594560	4055	4055	4055	4055	106
622	20241017	110000	39164730	4055	4055	4055	4055	0
623	20241017	105900	39164730	4055	4055	4055	4055	106
624	20241017	105800	38734900	4055	4055	4055	4055	0
625	20241017	105700	38734900	4055	4055	4055	4055	54
626	20241017	105600	38515930	4060	4060	4060	4060	0
627	20241017	105500	38515930	4060	4060	4060	4060	0
628	20241017	105400	38515930	4060	4060	4060	4060	0
629	20241017	105300	38515930	4060	4060	4060	4060	0
630	20241017	105200	38515930	4060	4060	4060	4060	0
631	20241017	105100	38515930	4060	4060	4060	4060	0
632	20241017	105000	38515930	4060	4060	4060	4060	0
633	20241017	104900	38515930	4060	4060	4060	4060	462
634	20241017	104800	36640210	4060	4060	4060	4060	53
635	20241017	104700	36425030	4060	4060	4060	4060	3
636	20241017	104600	36412850	4055	4055	4055	4055	53
637	20241017	104500	36197935	4055	4055	4055	4055	0
638	20241017	104400	36197935	4055	4055	4055	4055	54
639	20241017	104300	35978965	4055	4055	4055	4055	0
640	20241017	104200	35978965	4055	4055	4055	4055	53
641	20241017	104100	35764050	4055	4055	4055	4055	0
642	20241017	104000	35764050	4055	4055	4055	4055	53
643	20241017	103900	35549135	4055	4055	4055	4055	0
644	20241017	103800	35549135	4055	4055	4055	4055	0
645	20241017	103700	35549135	4055	4055	4055	4055	54
646	20241017	103600	35330165	4055	4055	4055	4055	300
647	20241017	103500	34113665	4055	4055	4055	4055	53
648	20241017	103400	33898750	4055	4055	4055	4055	0
649	20241017	103300	33898750	4055	4055	4055	4055	53
650	20241017	103200	33683835	4055	4055	4055	4055	0
651	20241017	103100	33683835	4055	4055	4055	4055	108
652	20241017	103000	33245895	4055	4055	4055	4055	0
653	20241017	102900	33245895	4055	4055	4055	4055	92
654	20241017	102800	32872835	4055	4055	4055	4055	0
655	20241017	102700	32872835	4055	4055	4055	4055	53
656	20241017	102600	32657920	4060	4060	4060	4060	0
657	20241017	102500	32657920	4060	4060	4060	4060	0
658	20241017	102400	32657920	4060	4050	4060	4050	5
659	20241017	102300	32637660	4060	4060	4060	4060	2
660	20241017	102200	32629540	4055	4060	4060	4055	5204
661	20241017	102100	11527265	4060	4060	4060	4060	49
662	20241017	102000	11328325	4060	4060	4060	4060	417
663	20241017	101900	9635305	4060	4060	4060	4060	0
664	20241017	101800	9635305	4060	4060	4060	4060	0
665	20241017	101700	9635305	4060	4060	4060	4060	0
666	20241017	101600	9635305	4060	4060	4060	4060	0
667	20241017	101500	9635305	4060	4060	4060	4060	0
668	20241017	101400	9635305	4060	4060	4060	4060	0
669	20241017	101300	9635305	4060	4060	4060	4060	47
670	20241017	101200	9444485	4060	4060	4060	4060	53
671	20241017	101100	9229305	4055	4055	4055	4055	54
672	20241017	101000	9010335	4055	4055	4055	4055	53
673	20241017	100900	8795420	4060	4060	4060	4060	534
674	20241017	100800	6627380	4060	4060	4060	4060	0
675	20241017	100700	6627380	4060	4060	4060	4060	7
676	20241017	100600	6598960	4065	4065	4065	4065	0
677	20241017	100500	6598960	4065	4065	4065	4065	0
678	20241017	100400	6598960	4065	4065	4065	4065	0
679	20241017	100300	6598960	4065	4060	4065	4060	153
680	20241017	100200	5977280	4060	4060	4060	4060	0
681	20241017	100100	5977280	4060	4060	4060	4060	0
682	20241017	100000	5977280	4060	4060	4060	4060	49
683	20241017	095900	5778340	4065	4065	4065	4065	0
684	20241017	095800	5778340	4065	4065	4065	4065	0
685	20241017	095700	5778340	4065	4065	4065	4065	0
686	20241017	095600	5778340	4065	4065	4065	4065	0
687	20241017	095500	5778340	4065	4065	4065	4065	0
688	20241017	095400	5778340	4065	4065	4065	4065	0
689	20241017	095300	5778340	4065	4065	4065	4065	31
690	20241017	095200	5652325	4065	4065	4065	4065	0
691	20241017	095100	5652325	4065	4065	4065	4065	0
692	20241017	095000	5652325	4065	4065	4065	4065	0
693	20241017	094900	5652325	4065	4075	4075	4065	88
694	20241017	094800	5294525	4075	4075	4075	4075	0
695	20241017	094700	5294525	4075	4075	4075	4075	0
696	20241017	094600	5294525	4075	4075	4075	4075	0
697	20241017	094500	5294525	4075	4075	4075	4075	0
698	20241017	094400	5294525	4075	4075	4075	4075	0
699	20241017	094300	5294525	4075	4075	4075	4075	60
700	20241017	094200	5050025	4075	4075	4075	4075	0
701	20241017	094100	5050025	4075	4075	4075	4075	0
702	20241017	094000	5050025	4075	4075	4075	4075	1
703	20241017	093900	5045950	4075	4075	4075	4075	0
704	20241017	093800	5045950	4075	4075	4075	4075	0
705	20241017	093700	5045950	4075	4075	4075	4075	0
706	20241017	093600	5045950	4075	4075	4075	4075	98
707	20241017	093500	4646600	4075	4075	4075	4075	0
708	20241017	093400	4646600	4075	4075	4075	4075	0
709	20241017	093300	4646600	4075	4070	4075	4070	6
710	20241017	093200	4622155	4075	4075	4075	4075	0
711	20241017	093100	4622155	4075	4075	4075	4075	0
712	20241017	093000	4622155	4075	4075	4075	4075	0
713	20241017	092900	4622155	4075	4075	4075	4075	180
714	20241017	092800	3888655	4075	4075	4075	4075	250
715	20241017	092700	2869905	4080	4080	4080	4080	0
716	20241017	092600	2869905	4080	4080	4080	4080	50
717	20241017	092500	2665905	4080	4075	4080	4075	11
718	20241017	092400	2621030	4075	4075	4075	4075	22
719	20241017	092300	2531380	4075	4075	4075	4075	0
720	20241017	092200	2531380	4075	4075	4075	4075	0
721	20241017	092100	2531380	4075	4075	4075	4075	0
722	20241017	092000	2531380	4075	4075	4075	4075	0
723	20241017	091900	2531380	4075	4075	4075	4075	0
724	20241017	091800	2531380	4075	4075	4075	4075	4
725	20241017	091700	2515080	4085	4085	4085	4085	0
726	20241017	091600	2515080	4085	4085	4085	4085	0
727	20241017	091500	2515080	4085	4085	4085	4085	0
728	20241017	091400	2515080	4085	4085	4085	4085	0
729	20241017	091300	2515080	4085	4085	4085	4085	0
730	20241017	091200	2515080	4085	4085	4085	4085	0
731	20241017	091100	2515080	4085	4085	4085	4085	0
732	20241017	091000	2515080	4085	4085	4085	4085	0
733	20241017	090900	2515080	4085	4085	4085	4085	0
734	20241017	090800	2515080	4085	4085	4085	4085	8
735	20241017	090700	2482400	4085	4085	4085	4085	10
736	20241017	090600	2441550	4055	4055	4055	4055	0
737	20241017	090500	2441550	4055	4055	4055	4055	0
738	20241017	090400	2441550	4055	4055	4055	4055	0
739	20241017	090300	2441550	4055	4055	4055	4055	0
740	20241017	090200	2441550	4055	4055	4055	4055	0
741	20241017	090100	2441550	4055	4075	4075	4055	600
742	20241017	090000	8150	4075	4075	4075	4075	2