KissMeData/350520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212300	165277350	4055	4055	4055	4055	50
3	20241018	212200	165277350	4055	4055	4055	4055	0
4	20241018	212100	165277350	4055	4055	4055	4055	0
5	20241018	212000	165277350	4055	4055	4055	4055	0
6	20241018	211900	165277350	4055	4055	4055	4055	0
7	20241018	211800	165277350	4055	4055	4055	4055	0
8	20241018	211700	165277350	4055	4055	4055	4055	0
9	20241018	211600	165277350	4055	4055	4055	4055	0
10	20241018	211500	165277350	4055	4055	4055	4055	0
11	20241018	211400	165277350	4055	4055	4055	4055	0
12	20241018	211300	165277350	4055	4055	4055	4055	0
13	20241018	211200	165277350	4055	4055	4055	4055	0
14	20241018	211100	165277350	4055	4055	4055	4055	0
15	20241018	211000	165277350	4055	4055	4055	4055	0
16	20241018	210900	165277350	4055	4055	4055	4055	0
17	20241018	210800	165277350	4055	4055	4055	4055	0
18	20241018	210700	165277350	4055	4055	4055	4055	0
19	20241018	210600	165277350	4055	4055	4055	4055	0
20	20241018	210500	165277350	4055	4055	4055	4055	0
21	20241018	210400	165277350	4055	4055	4055	4055	0
22	20241018	210300	165277350	4055	4055	4055	4055	0
23	20241018	210200	165277350	4055	4055	4055	4055	0
24	20241018	210100	165277350	4055	4055	4055	4055	0
25	20241018	210000	165277350	4055	4055	4055	4055	0
26	20241018	205900	165277350	4055	4055	4055	4055	0
27	20241018	205800	165277350	4055	4055	4055	4055	0
28	20241018	205700	165277350	4055	4055	4055	4055	0
29	20241018	205600	165277350	4055	4055	4055	4055	0
30	20241018	205500	165277350	4055	4055	4055	4055	0
31	20241018	205400	165277350	4055	4055	4055	4055	0
32	20241018	205300	165277350	4055	4055	4055	4055	50
33	20241018	205200	165277350	4055	4055	4055	4055	0
34	20241018	205100	165277350	4055	4055	4055	4055	0
35	20241018	205000	165277350	4055	4055	4055	4055	0
36	20241018	204900	165277350	4055	4055	4055	4055	0
37	20241018	204800	165277350	4055	4055	4055	4055	0
38	20241018	204700	165277350	4055	4055	4055	4055	0
39	20241018	204600	165277350	4055	4055	4055	4055	0
40	20241018	204500	165277350	4055	4055	4055	4055	0
41	20241018	204400	165277350	4055	4055	4055	4055	0
42	20241018	204300	165277350	4055	4055	4055	4055	0
43	20241018	204200	165277350	4055	4055	4055	4055	0
44	20241018	204100	165277350	4055	4055	4055	4055	0
45	20241018	204000	165277350	4055	4055	4055	4055	0
46	20241018	203900	165277350	4055	4055	4055	4055	0
47	20241018	203800	165277350	4055	4055	4055	4055	0
48	20241018	203700	165277350	4055	4055	4055	4055	0
49	20241018	203600	165277350	4055	4055	4055	4055	0
50	20241018	203500	165277350	4055	4055	4055	4055	0
51	20241018	203400	165277350	4055	4055	4055	4055	0
52	20241018	203300	165277350	4055	4055	4055	4055	0
53	20241018	203200	165277350	4055	4055	4055	4055	0
54	20241018	203100	165277350	4055	4055	4055	4055	0
55	20241018	203000	165277350	4055	4055	4055	4055	0
56	20241018	202900	165277350	4055	4055	4055	4055	0
57	20241018	202800	165277350	4055	4055	4055	4055	0
58	20241018	202700	165277350	4055	4055	4055	4055	0
59	20241018	202600	165277350	4055	4055	4055	4055	0
60	20241018	202500	165277350	4055	4055	4055	4055	0
61	20241018	202400	165277350	4055	4055	4055	4055	0
62	20241018	202300	165277350	4055	4055	4055	4055	50
63	20241018	202200	165277350	4055	4055	4055	4055	0
64	20241018	202100	165277350	4055	4055	4055	4055	0
65	20241018	202000	165277350	4055	4055	4055	4055	0
66	20241018	201900	165277350	4055	4055	4055	4055	0
67	20241018	201800	165277350	4055	4055	4055	4055	0
68	20241018	201700	165277350	4055	4055	4055	4055	0
69	20241018	201600	165277350	4055	4055	4055	4055	0
70	20241018	201500	165277350	4055	4055	4055	4055	0
71	20241018	201400	165277350	4055	4055	4055	4055	0
72	20241018	201300	165277350	4055	4055	4055	4055	0
73	20241018	201200	165277350	4055	4055	4055	4055	0
74	20241018	201100	165277350	4055	4055	4055	4055	0
75	20241018	201000	165277350	4055	4055	4055	4055	0
76	20241018	200900	165277350	4055	4055	4055	4055	0
77	20241018	200800	165277350	4055	4055	4055	4055	0
78	20241018	200700	165277350	4055	4055	4055	4055	0
79	20241018	200600	165277350	4055	4055	4055	4055	0
80	20241018	200500	165277350	4055	4055	4055	4055	0
81	20241018	200400	165277350	4055	4055	4055	4055	0
82	20241018	200300	165277350	4055	4055	4055	4055	0
83	20241018	200200	165277350	4055	4055	4055	4055	0
84	20241018	200100	165277350	4055	4055	4055	4055	0
85	20241018	200000	165277350	4055	4055	4055	4055	0
86	20241018	195900	165277350	4055	4055	4055	4055	0
87	20241018	195800	165277350	4055	4055	4055	4055	0
88	20241018	195700	165277350	4055	4055	4055	4055	0
89	20241018	195600	165277350	4055	4055	4055	4055	0
90	20241018	195500	165277350	4055	4055	4055	4055	0
91	20241018	195400	165277350	4055	4055	4055	4055	0
92	20241018	195300	165277350	4055	4055	4055	4055	50
93	20241018	195200	165277350	4055	4055	4055	4055	0
94	20241018	195100	165277350	4055	4055	4055	4055	0
95	20241018	195000	165277350	4055	4055	4055	4055	0
96	20241018	194900	165277350	4055	4055	4055	4055	0
97	20241018	194800	165277350	4055	4055	4055	4055	0
98	20241018	194700	165277350	4055	4055	4055	4055	0
99	20241018	194600	165277350	4055	4055	4055	4055	0
100	20241018	194500	165277350	4055	4055	4055	4055	0
101	20241018	194400	165277350	4055	4055	4055	4055	0
102	20241018	194300	165277350	4055	4055	4055	4055	0
103	20241018	194200	165277350	4055	4055	4055	4055	0
104	20241018	194100	165277350	4055	4055	4055	4055	0
105	20241018	194000	165277350	4055	4055	4055	4055	0
106	20241018	193900	165277350	4055	4055	4055	4055	0
107	20241018	193800	165277350	4055	4055	4055	4055	0
108	20241018	193700	165277350	4055	4055	4055	4055	0
109	20241018	193600	165277350	4055	4055	4055	4055	0
110	20241018	193500	165277350	4055	4055	4055	4055	0
111	20241018	193400	165277350	4055	4055	4055	4055	0
112	20241018	193300	165277350	4055	4055	4055	4055	0
113	20241018	193200	165277350	4055	4055	4055	4055	0
114	20241018	193100	165277350	4055	4055	4055	4055	0
115	20241018	193000	165277350	4055	4055	4055	4055	0
116	20241018	192900	165277350	4055	4055	4055	4055	0
117	20241018	192800	165277350	4055	4055	4055	4055	0
118	20241018	192700	165277350	4055	4055	4055	4055	0
119	20241018	192600	165277350	4055	4055	4055	4055	0
120	20241018	192500	165277350	4055	4055	4055	4055	0
121	20241018	192400	165277350	4055	4055	4055	4055	0
122	20241018	192300	165277350	4055	4055	4055	4055	50
123	20241018	192200	165277350	4055	4055	4055	4055	0
124	20241018	192100	165277350	4055	4055	4055	4055	0
125	20241018	192000	165277350	4055	4055	4055	4055	0
126	20241018	191900	165277350	4055	4055	4055	4055	0
127	20241018	191800	165277350	4055	4055	4055	4055	0
128	20241018	191700	165277350	4055	4055	4055	4055	0
129	20241018	191600	165277350	4055	4055	4055	4055	0
130	20241018	191500	165277350	4055	4055	4055	4055	0
131	20241018	191400	165277350	4055	4055	4055	4055	0
132	20241018	191300	165277350	4055	4055	4055	4055	0
133	20241018	191200	165277350	4055	4055	4055	4055	0
134	20241018	191100	165277350	4055	4055	4055	4055	0
135	20241018	191000	165277350	4055	4055	4055	4055	0
136	20241018	190900	165277350	4055	4055	4055	4055	0
137	20241018	190800	165277350	4055	4055	4055	4055	0
138	20241018	190700	165277350	4055	4055	4055	4055	0
139	20241018	190600	165277350	4055	4055	4055	4055	0
140	20241018	190500	165277350	4055	4055	4055	4055	0
141	20241018	190400	165277350	4055	4055	4055	4055	0
142	20241018	190300	165277350	4055	4055	4055	4055	0
143	20241018	190200	165277350	4055	4055	4055	4055	0
144	20241018	190100	165277350	4055	4055	4055	4055	0
145	20241018	190000	165277350	4055	4055	4055	4055	0
146	20241018	185900	165277350	4055	4055	4055	4055	0
147	20241018	185800	165277350	4055	4055	4055	4055	0
148	20241018	185700	165277350	4055	4055	4055	4055	0
149	20241018	185600	165277350	4055	4055	4055	4055	0
150	20241018	185500	165277350	4055	4055	4055	4055	0
151	20241018	185400	165277350	4055	4055	4055	4055	0
152	20241018	185300	165277350	4055	4055	4055	4055	50
153	20241018	185200	165277350	4055	4055	4055	4055	0
154	20241018	185100	165277350	4055	4055	4055	4055	0
155	20241018	185000	165277350	4055	4055	4055	4055	0
156	20241018	184900	165277350	4055	4055	4055	4055	0
157	20241018	184800	165277350	4055	4055	4055	4055	0
158	20241018	184700	165277350	4055	4055	4055	4055	0
159	20241018	184600	165277350	4055	4055	4055	4055	0
160	20241018	184500	165277350	4055	4055	4055	4055	0
161	20241018	184400	165277350	4055	4055	4055	4055	0
162	20241018	184300	165277350	4055	4055	4055	4055	0
163	20241018	184200	165277350	4055	4055	4055	4055	0
164	20241018	184100	165277350	4055	4055	4055	4055	0
165	20241018	184000	165277350	4055	4055	4055	4055	0
166	20241018	183900	165277350	4055	4055	4055	4055	0
167	20241018	183800	165277350	4055	4055	4055	4055	0
168	20241018	183700	165277350	4055	4055	4055	4055	0
169	20241018	183600	165277350	4055	4055	4055	4055	0
170	20241018	183500	165277350	4055	4055	4055	4055	0
171	20241018	183400	165277350	4055	4055	4055	4055	0
172	20241018	183300	165277350	4055	4055	4055	4055	0
173	20241018	183200	165277350	4055	4055	4055	4055	0
174	20241018	183100	165277350	4055	4055	4055	4055	0
175	20241018	183000	165277350	4055	4055	4055	4055	0
176	20241018	182900	165277350	4055	4055	4055	4055	0
177	20241018	182800	165277350	4055	4055	4055	4055	0
178	20241018	182700	165277350	4055	4055	4055	4055	0
179	20241018	182600	165277350	4055	4055	4055	4055	0
180	20241018	182500	165277350	4055	4055	4055	4055	0
181	20241018	182400	165277350	4055	4055	4055	4055	0
182	20241018	182300	165277350	4055	4055	4055	4055	50
183	20241018	182200	165277350	4055	4055	4055	4055	0
184	20241018	182100	165277350	4055	4055	4055	4055	0
185	20241018	182000	165277350	4055	4055	4055	4055	0
186	20241018	181900	165277350	4055	4055	4055	4055	0
187	20241018	181800	165277350	4055	4055	4055	4055	0
188	20241018	181700	165277350	4055	4055	4055	4055	0
189	20241018	181600	165277350	4055	4055	4055	4055	0
190	20241018	181500	165277350	4055	4055	4055	4055	0
191	20241018	181400	165277350	4055	4055	4055	4055	0
192	20241018	181300	165277350	4055	4055	4055	4055	0
193	20241018	181200	165277350	4055	4055	4055	4055	0
194	20241018	181100	165277350	4055	4055	4055	4055	0
195	20241018	181000	165277350	4055	4055	4055	4055	0
196	20241018	180900	165277350	4055	4055	4055	4055	0
197	20241018	180800	165277350	4055	4055	4055	4055	0
198	20241018	180700	165277350	4055	4055	4055	4055	0
199	20241018	180600	165277350	4055	4055	4055	4055	0
200	20241018	180500	165277350	4055	4055	4055	4055	0
201	20241018	180400	165277350	4055	4055	4055	4055	0
202	20241018	180300	165277350	4055	4055	4055	4055	0
203	20241018	180200	165277350	4055	4055	4055	4055	0
204	20241018	180100	165277350	4055	4055	4055	4055	0
205	20241018	180000	165277350	4055	4055	4055	4055	0
206	20241018	175900	165277350	4055	4055	4055	4055	0
207	20241018	175800	165277350	4055	4055	4055	4055	0
208	20241018	175700	165277350	4055	4055	4055	4055	0
209	20241018	175600	165277350	4055	4055	4055	4055	0
210	20241018	175500	165277350	4055	4055	4055	4055	0
211	20241018	175400	165277350	4055	4055	4055	4055	0
212	20241018	175300	165277350	4055	4055	4055	4055	50
213	20241018	175200	165277350	4055	4055	4055	4055	0
214	20241018	175100	165277350	4055	4055	4055	4055	0
215	20241018	175000	165277350	4055	4055	4055	4055	0
216	20241018	174900	165277350	4055	4055	4055	4055	0
217	20241018	174800	165277350	4055	4055	4055	4055	0
218	20241018	174700	165277350	4055	4055	4055	4055	0
219	20241018	174600	165277350	4055	4055	4055	4055	0
220	20241018	174500	165277350	4055	4055	4055	4055	0
221	20241018	174400	165277350	4055	4055	4055	4055	0
222	20241018	174300	165277350	4055	4055	4055	4055	0
223	20241018	174200	165277350	4055	4055	4055	4055	0
224	20241018	174100	165277350	4055	4055	4055	4055	0
225	20241018	174000	165277350	4055	4055	4055	4055	0
226	20241018	173900	165277350	4055	4055	4055	4055	0
227	20241018	173800	165277350	4055	4055	4055	4055	0
228	20241018	173700	165277350	4055	4055	4055	4055	0
229	20241018	173600	165277350	4055	4055	4055	4055	0
230	20241018	173500	165277350	4055	4055	4055	4055	0
231	20241018	173400	165277350	4055	4055	4055	4055	0
232	20241018	173300	165277350	4055	4055	4055	4055	0
233	20241018	173200	165277350	4055	4055	4055	4055	0
234	20241018	173100	165277350	4055	4055	4055	4055	0
235	20241018	173000	165277350	4055	4055	4055	4055	0
236	20241018	172900	165277350	4055	4055	4055	4055	0
237	20241018	172800	165277350	4055	4055	4055	4055	0
238	20241018	172700	165277350	4055	4055	4055	4055	0
239	20241018	172600	165277350	4055	4055	4055	4055	0
240	20241018	172500	165277350	4055	4055	4055	4055	0
241	20241018	172400	165277350	4055	4055	4055	4055	0
242	20241018	172300	165277350	4055	4055	4055	4055	50
243	20241018	172200	165277350	4055	4055	4055	4055	0
244	20241018	172100	165277350	4055	4055	4055	4055	0
245	20241018	172000	165277350	4055	4055	4055	4055	0
246	20241018	171900	165277350	4055	4055	4055	4055	0
247	20241018	171800	165277350	4055	4055	4055	4055	0
248	20241018	171700	165277350	4055	4055	4055	4055	0
249	20241018	171600	165277350	4055	4055	4055	4055	0
250	20241018	171500	165277350	4055	4055	4055	4055	0
251	20241018	171400	165277350	4055	4055	4055	4055	0
252	20241018	171300	165277350	4055	4055	4055	4055	0
253	20241018	171200	165277350	4055	4055	4055	4055	0
254	20241018	171100	165277350	4055	4055	4055	4055	0
255	20241018	171000	165277350	4055	4055	4055	4055	0
256	20241018	170900	165277350	4055	4055	4055	4055	0
257	20241018	170800	165277350	4055	4055	4055	4055	0
258	20241018	170700	165277350	4055	4055	4055	4055	0
259	20241018	170600	165277350	4055	4055	4055	4055	0
260	20241018	170500	165277350	4055	4055	4055	4055	0
261	20241018	170400	165277350	4055	4055	4055	4055	0
262	20241018	170300	165277350	4055	4055	4055	4055	0
263	20241018	170200	165277350	4055	4055	4055	4055	0
264	20241018	170100	165277350	4055	4055	4055	4055	0
265	20241018	170000	165277350	4055	4055	4055	4055	0
266	20241018	165900	165277350	4055	4055	4055	4055	0
267	20241018	165800	165277350	4055	4055	4055	4055	0
268	20241018	165700	165277350	4055	4055	4055	4055	0
269	20241018	165600	165277350	4055	4055	4055	4055	0
270	20241018	165500	165277350	4055	4055	4055	4055	0
271	20241018	165400	165277350	4055	4055	4055	4055	0
272	20241018	165300	165277350	4055	4055	4055	4055	50
273	20241018	165200	165277350	4055	4055	4055	4055	0
274	20241018	165100	165277350	4055	4055	4055	4055	0
275	20241018	165000	165277350	4055	4055	4055	4055	0
276	20241018	164900	165277350	4055	4055	4055	4055	0
277	20241018	164800	165277350	4055	4055	4055	4055	0
278	20241018	164700	165277350	4055	4055	4055	4055	0
279	20241018	164600	165277350	4055	4055	4055	4055	0
280	20241018	164500	165277350	4055	4055	4055	4055	0
281	20241018	164400	165277350	4055	4055	4055	4055	0
282	20241018	164300	165277350	4055	4055	4055	4055	0
283	20241018	164200	165277350	4055	4055	4055	4055	0
284	20241018	164100	165277350	4055	4055	4055	4055	0
285	20241018	164000	165277350	4055	4055	4055	4055	0
286	20241018	163900	165277350	4055	4055	4055	4055	0
287	20241018	163800	165277350	4055	4055	4055	4055	0
288	20241018	163700	165277350	4055	4055	4055	4055	0
289	20241018	163600	165277350	4055	4055	4055	4055	0
290	20241018	163500	165277350	4055	4055	4055	4055	0
291	20241018	163400	165277350	4055	4055	4055	4055	0
292	20241018	163300	165277350	4055	4055	4055	4055	0
293	20241018	163200	165277350	4055	4055	4055	4055	0
294	20241018	163100	165277350	4055	4055	4055	4055	0
295	20241018	163000	165277350	4055	4055	4055	4055	0
296	20241018	162900	165277350	4055	4055	4055	4055	0
297	20241018	162800	165277350	4055	4055	4055	4055	0
298	20241018	162700	165277350	4055	4055	4055	4055	0
299	20241018	162600	165277350	4055	4055	4055	4055	0
300	20241018	162500	165277350	4055	4055	4055	4055	0
301	20241018	162400	165277350	4055	4055	4055	4055	0
302	20241018	162300	165277350	4055	4055	4055	4055	50
303	20241018	162200	165277350	4055	4055	4055	4055	0
304	20241018	162100	165277350	4055	4055	4055	4055	0
305	20241018	162000	165277350	4055	4055	4055	4055	0
306	20241018	161900	165277350	4055	4055	4055	4055	0
307	20241018	161800	165277350	4055	4055	4055	4055	0
308	20241018	161700	165277350	4055	4055	4055	4055	0
309	20241018	161600	165277350	4055	4055	4055	4055	0
310	20241018	161500	165277350	4055	4055	4055	4055	0
311	20241018	161400	165277350	4055	4055	4055	4055	0
312	20241018	161300	165277350	4055	4055	4055	4055	0
313	20241018	161200	165277350	4055	4055	4055	4055	0
314	20241018	161100	165277350	4055	4055	4055	4055	0
315	20241018	161000	165277350	4055	4055	4055	4055	0
316	20241018	160900	165277350	4055	4055	4055	4055	0
317	20241018	160800	165277350	4055	4055	4055	4055	0
318	20241018	160700	165277350	4055	4055	4055	4055	0
319	20241018	160600	165277350	4055	4055	4055	4055	0
320	20241018	160500	165277350	4055	4055	4055	4055	0
321	20241018	160400	165277350	4055	4055	4055	4055	0
322	20241018	160300	165277350	4055	4055	4055	4055	0
323	20241018	160200	165277350	4055	4055	4055	4055	0
324	20241018	160100	165277350	4055	4055	4055	4055	0
325	20241018	160000	165277350	4055	4055	4055	4055	0
326	20241018	155900	165277350	4055	4055	4055	4055	0
327	20241018	155800	165277350	4055	4055	4055	4055	0
328	20241018	155700	165277350	4055	4055	4055	4055	0
329	20241018	155600	165277350	4055	4055	4055	4055	0
330	20241018	155500	165277350	4055	4055	4055	4055	0
331	20241018	155400	165277350	4055	4055	4055	4055	0
332	20241018	155300	165277350	4055	4055	4055	4055	50
333	20241018	155200	165277350	4055	4055	4055	4055	0
334	20241018	155100	165277350	4055	4055	4055	4055	0
335	20241018	155000	165277350	4055	4055	4055	4055	0
336	20241018	154900	165277350	4055	4055	4055	4055	0
337	20241018	154800	165277350	4055	4055	4055	4055	0
338	20241018	154700	165277350	4055	4055	4055	4055	0
339	20241018	154600	165277350	4055	4055	4055	4055	0
340	20241018	154500	165277350	4055	4055	4055	4055	0
341	20241018	154400	165277350	4055	4055	4055	4055	0
342	20241018	154300	165277350	4055	4055	4055	4055	0
343	20241018	154200	165277350	4055	4055	4055	4055	0
344	20241018	154100	165277350	4055	4055	4055	4055	0
345	20241018	154000	165277350	4055	4055	4055	4055	0
346	20241018	153900	165277350	4055	4055	4055	4055	0
347	20241018	153800	165277350	4055	4055	4055	4055	0
348	20241018	153700	165277350	4055	4055	4055	4055	0
349	20241018	153600	165277350	4055	4055	4055	4055	0
350	20241018	153500	165277350	4055	4055	4055	4055	0
351	20241018	153400	165277350	4055	4055	4055	4055	0
352	20241018	153300	165277350	4055	4055	4055	4055	0
353	20241018	153200	165277350	4055	4055	4055	4055	0
354	20241018	153100	165277350	4055	4055	4055	4055	0
355	20241018	153000	165277350	4055	4055	4055	4055	50
356	20241018	152900	165074600	4030	4030	4030	4030	0
357	20241018	152800	165074600	4030	4030	4030	4030	0
358	20241018	152700	165074600	4030	4030	4030	4030	0
359	20241018	152600	165074600	4030	4030	4030	4030	0
360	20241018	152500	165074600	4030	4030	4030	4030	0
361	20241018	152400	165074600	4030	4030	4030	4030	0
362	20241018	152300	165074600	4030	4030	4030	4030	0
363	20241018	152200	165074600	4030	4030	4030	4030	0
364	20241018	152100	165074600	4030	4030	4030	4030	0
365	20241018	152000	165074600	4030	4030	4030	4030	0
366	20241018	151900	165074600	4030	4030	4030	4030	0
367	20241018	151800	165074600	4030	4030	4030	4030	0
368	20241018	151700	165074600	4030	4030	4030	4030	44
369	20241018	151600	164897280	4030	4030	4030	4030	23
370	20241018	151500	164804590	4030	4030	4030	4030	42
371	20241018	151400	164635330	4030	4030	4030	4030	41
372	20241018	151300	164470100	4030	4030	4030	4030	0
373	20241018	151200	164470100	4030	4030	4030	4030	57
374	20241018	151100	164240390	4030	4030	4030	4030	0
375	20241018	151000	164240390	4030	4030	4030	4030	75
376	20241018	150900	163938140	4030	4030	4030	4030	0
377	20241018	150800	163938140	4030	4035	4035	4030	98
378	20241018	150700	163542845	4035	4040	4040	4035	1839
379	20241018	150600	156119990	4040	4040	4040	4040	0
380	20241018	150500	156119990	4040	4040	4040	4040	105
381	20241018	150400	155695790	4040	4040	4040	4040	0
382	20241018	150300	155695790	4040	4040	4040	4040	0
383	20241018	150200	155695790	4040	4040	4040	4040	0
384	20241018	150100	155695790	4040	4040	4040	4040	0
385	20241018	150000	155695790	4040	4040	4040	4040	106
386	20241018	145900	155267550	4045	4045	4045	4045	100
387	20241018	145800	154863050	4045	4045	4045	4045	0
388	20241018	145700	154863050	4045	4045	4045	4045	100
389	20241018	145600	154458550	4040	4040	4040	4040	106
390	20241018	145500	154030310	4040	4040	4040	4040	0
391	20241018	145400	154030310	4040	4040	4040	4040	0
392	20241018	145300	154030310	4040	4040	4040	4040	0
393	20241018	145200	154030310	4040	4040	4040	4040	0
394	20241018	145100	154030310	4040	4040	4040	4040	105
395	20241018	145000	153606110	4045	4045	4045	4045	0
396	20241018	144900	153606110	4045	4045	4045	4045	0
397	20241018	144800	153606110	4045	4045	4045	4045	10
398	20241018	144700	153565660	4040	4040	4040	4040	0
399	20241018	144600	153565660	4040	4040	4040	4040	104
400	20241018	144500	153145500	4040	4040	4040	4040	0
401	20241018	144400	153145500	4040	4040	4040	4040	0
402	20241018	144300	153145500	4040	4040	4040	4040	0
403	20241018	144200	153145500	4040	4040	4040	4040	103
404	20241018	144100	152729380	4035	4035	4035	4035	0
405	20241018	144000	152729380	4035	4035	4035	4035	0
406	20241018	143900	152729380	4035	4035	4035	4035	0
407	20241018	143800	152729380	4035	4035	4035	4035	0
408	20241018	143700	152729380	4035	4035	4035	4035	98
409	20241018	143600	152333950	4040	4040	4040	4040	0
410	20241018	143500	152333950	4040	4040	4040	4040	50
411	20241018	143400	152131950	4045	4045	4045	4045	0
412	20241018	143300	152131950	4045	4045	4045	4045	81
413	20241018	143200	151804305	4040	4040	4040	4040	341
414	20241018	143100	150426665	4040	4040	4040	4040	0
415	20241018	143000	150426665	4040	4040	4040	4040	0
416	20241018	142900	150426665	4040	4040	4040	4040	0
417	20241018	142800	150426665	4040	4040	4040	4040	55
418	20241018	142700	150204465	4045	4045	4045	4045	0
419	20241018	142600	150204465	4045	4045	4045	4045	0
420	20241018	142500	150204465	4045	4045	4045	4045	0
421	20241018	142400	150204465	4045	4045	4045	4045	49
422	20241018	142300	150006260	4040	4040	4040	4040	105
423	20241018	142200	149582060	4040	4040	4040	4040	88
424	20241018	142100	149226540	4040	4040	4040	4040	0
425	20241018	142000	149226540	4040	4040	4040	4040	0
426	20241018	141900	149226540	4040	4040	4040	4040	0
427	20241018	141800	149226540	4040	4040	4040	4040	107
428	20241018	141700	148794260	4040	4040	4040	4040	0
429	20241018	141600	148794260	4040	4040	4040	4040	0
430	20241018	141500	148794260	4040	4040	4040	4040	0
431	20241018	141400	148794260	4040	4040	4040	4040	104
432	20241018	141300	148374100	4035	4035	4035	4035	0
433	20241018	141200	148374100	4035	4035	4035	4035	0
434	20241018	141100	148374100	4035	4035	4035	4035	0
435	20241018	141000	148374100	4035	4035	4035	4035	0
436	20241018	140900	148374100	4035	4035	4035	4035	104
437	20241018	140800	147954460	4040	4040	4040	4040	0
438	20241018	140700	147954460	4040	4040	4040	4040	9
439	20241018	140600	147918100	4040	4040	4040	4040	0
440	20241018	140500	147918100	4040	4040	4040	4040	57
441	20241018	140400	147687820	4035	4035	4035	4035	94
442	20241018	140300	147308530	4045	4045	4045	4045	0
443	20241018	140200	147308530	4045	4045	4045	4045	0
444	20241018	140100	147308530	4045	4045	4045	4045	0
445	20241018	140000	147308530	4045	4035	4045	4035	114
446	20241018	135900	146848440	4040	4040	4040	4040	0
447	20241018	135800	146848440	4040	4040	4040	4040	0
448	20241018	135700	146848440	4040	4040	4040	4040	1459
449	20241018	135600	140954080	4040	4040	4040	4040	0
450	20241018	135500	140954080	4040	4040	4040	4040	71
451	20241018	135400	140667240	4040	4040	4040	4040	0
452	20241018	135300	140667240	4040	4040	4040	4040	0
453	20241018	135200	140667240	4040	4040	4040	4040	11
454	20241018	135100	140622800	4040	4040	4040	4040	0
455	20241018	135000	140622800	4040	4040	4040	4040	0
456	20241018	134900	140622800	4040	4040	4040	4040	899
457	20241018	134800	136990840	4035	4035	4035	4035	0
458	20241018	134700	136990840	4035	4035	4035	4035	0
459	20241018	134600	136990840	4035	4035	4035	4035	105
460	20241018	134500	136567165	4040	4040	4040	4040	11
461	20241018	134400	136522725	4040	4040	4040	4040	0
462	20241018	134300	136522725	4040	4040	4040	4040	0
463	20241018	134200	136522725	4040	4040	4040	4040	1788
464	20241018	134100	129299205	4040	4040	4040	4040	107
465	20241018	134000	128866925	4040	4040	4040	4040	0
466	20241018	133900	128866925	4040	4040	4040	4040	0
467	20241018	133800	128866925	4040	4040	4040	4040	0
468	20241018	133700	128866925	4040	4040	4040	4040	0
469	20241018	133600	128866925	4040	4040	4040	4040	105
470	20241018	133500	128442725	4035	4035	4035	4035	0
471	20241018	133400	128442725	4035	4035	4035	4035	250
472	20241018	133300	127433975	4035	4035	4035	4035	0
473	20241018	133200	127433975	4035	4035	4035	4035	0
474	20241018	133100	127433975	4035	4035	4035	4035	104
475	20241018	133000	127014335	4035	4035	4035	4035	0
476	20241018	132900	127014335	4035	4035	4035	4035	0
477	20241018	132800	127014335	4035	4035	4035	4035	0
478	20241018	132700	127014335	4035	4035	4035	4035	104
479	20241018	132600	126594695	4040	4040	4040	4040	0
480	20241018	132500	126594695	4040	4040	4040	4040	0
481	20241018	132400	126594695	4040	4040	4040	4040	0
482	20241018	132300	126594695	4040	4040	4040	4040	0
483	20241018	132200	126594695	4040	4040	4040	4040	2106
484	20241018	132100	118086455	4040	4040	4040	4040	0
485	20241018	132000	118086455	4040	4040	4040	4040	0
486	20241018	131900	118086455	4040	4040	4040	4040	0
487	20241018	131800	118086455	4040	4040	4040	4040	105
488	20241018	131700	117662255	4040	4040	4040	4040	0
489	20241018	131600	117662255	4040	4040	4040	4040	0
490	20241018	131500	117662255	4040	4040	4040	4040	0
491	20241018	131400	117662255	4040	4040	4040	4040	0
492	20241018	131300	117662255	4040	4040	4040	4040	104
493	20241018	131200	117242095	4040	4040	4040	4040	0
494	20241018	131100	117242095	4040	4040	4040	4040	0
495	20241018	131000	117242095	4040	4040	4040	4040	0
496	20241018	130900	117242095	4040	4040	4040	4040	0
497	20241018	130800	117242095	4040	4040	4040	4040	105
498	20241018	130700	116817895	4040	4040	4040	4040	0
499	20241018	130600	116817895	4040	4040	4040	4040	0
500	20241018	130500	116817895	4040	4040	4040	4040	0
501	20241018	130400	116817895	4040	4040	4040	4040	104
502	20241018	130300	116397735	4045	4045	4045	4045	50
503	20241018	130200	116195485	4045	4045	4045	4045	0
504	20241018	130100	116195485	4045	4045	4045	4045	0
505	20241018	130000	116195485	4045	4045	4045	4045	0
506	20241018	125900	116195485	4045	4045	4045	4045	2242
507	20241018	125800	107126595	4045	4045	4045	4045	0
508	20241018	125700	107126595	4045	4045	4045	4045	0
509	20241018	125600	107126595	4045	4045	4045	4045	0
510	20241018	125500	107126595	4045	4045	4045	4045	0
511	20241018	125400	107126595	4045	4045	4045	4045	106
512	20241018	125300	106697825	4045	4045	4045	4045	0
513	20241018	125200	106697825	4045	4045	4045	4045	0
514	20241018	125100	106697825	4045	4045	4045	4045	0
515	20241018	125000	106697825	4045	4045	4045	4045	105
516	20241018	124900	106273100	4045	4045	4045	4045	0
517	20241018	124800	106273100	4045	4045	4045	4045	0
518	20241018	124700	106273100	4045	4045	4045	4045	0
519	20241018	124600	106273100	4045	4045	4045	4045	0
520	20241018	124500	106273100	4045	4045	4045	4045	105
521	20241018	124400	105848375	4045	4045	4045	4045	0
522	20241018	124300	105848375	4045	4045	4045	4045	0
523	20241018	124200	105848375	4045	4045	4045	4045	0
524	20241018	124100	105848375	4045	4045	4045	4045	0
525	20241018	124000	105848375	4045	4045	4045	4045	105
526	20241018	123900	105423650	4045	4045	4045	4045	0
527	20241018	123800	105423650	4045	4045	4045	4045	0
528	20241018	123700	105423650	4045	4045	4045	4045	0
529	20241018	123600	105423650	4045	4045	4045	4045	96
530	20241018	123500	105035330	4050	4050	4050	4050	124
531	20241018	123400	104533130	4050	4050	4050	4050	0
532	20241018	123300	104533130	4050	4050	4050	4050	0
533	20241018	123200	104533130	4050	4055	4055	4050	3483
534	20241018	123100	90426930	4050	4050	4050	4050	104
535	20241018	123000	90005730	4050	4050	4050	4050	3
536	20241018	122900	89993580	4050	4050	4050	4050	0
537	20241018	122800	89993580	4050	4050	4050	4050	0
538	20241018	122700	89993580	4050	4050	4050	4050	15
539	20241018	122600	89932830	4050	4050	4050	4050	103
540	20241018	122500	89515680	4050	4050	4050	4050	0
541	20241018	122400	89515680	4050	4050	4050	4050	15
542	20241018	122300	89454930	4050	4050	4050	4050	6
543	20241018	122200	89430630	4050	4050	4050	4050	104
544	20241018	122100	89009430	4050	4050	4050	4050	0
545	20241018	122000	89009430	4050	4050	4050	4050	0
546	20241018	121900	89009430	4050	4050	4050	4050	0
547	20241018	121800	89009430	4050	4050	4050	4050	0
548	20241018	121700	89009430	4050	4050	4050	4050	103
549	20241018	121600	88592280	4050	4050	4050	4050	0
550	20241018	121500	88592280	4050	4050	4050	4050	0
551	20241018	121400	88592280	4050	4050	4050	4050	0
552	20241018	121300	88592280	4050	4050	4050	4050	0
553	20241018	121200	88592280	4050	4050	4050	4050	106
554	20241018	121100	88162980	4050	4050	4050	4050	0
555	20241018	121000	88162980	4050	4050	4050	4050	0
556	20241018	120900	88162980	4050	4050	4050	4050	0
557	20241018	120800	88162980	4050	4050	4050	4050	103
558	20241018	120700	87745830	4050	4050	4050	4050	0
559	20241018	120600	87745830	4050	4050	4050	4050	0
560	20241018	120500	87745830	4050	4050	4050	4050	0
561	20241018	120400	87745830	4050	4050	4050	4050	0
562	20241018	120300	87745830	4050	4050	4050	4050	108
563	20241018	120200	87308430	4050	4050	4050	4050	0
564	20241018	120100	87308430	4050	4050	4050	4050	0
565	20241018	120000	87308430	4050	4050	4050	4050	0
566	20241018	115900	87308430	4050	4050	4050	4050	0
567	20241018	115800	87308430	4050	4050	4050	4050	105
568	20241018	115700	86883180	4050	4050	4050	4050	0
569	20241018	115600	86883180	4050	4050	4050	4050	0
570	20241018	115500	86883180	4050	4050	4050	4050	0
571	20241018	115400	86883180	4050	4050	4050	4050	105
572	20241018	115300	86457930	4050	4050	4050	4050	0
573	20241018	115200	86457930	4050	4050	4050	4050	0
574	20241018	115100	86457930	4050	4050	4050	4050	0
575	20241018	115000	86457930	4050	4050	4050	4050	0
576	20241018	114900	86457930	4050	4050	4050	4050	108
577	20241018	114800	86020530	4050	4050	4050	4050	0
578	20241018	114700	86020530	4050	4050	4050	4050	0
579	20241018	114600	86020530	4050	4050	4050	4050	0
580	20241018	114500	86020530	4050	4050	4050	4050	0
581	20241018	114400	86020530	4050	4050	4050	4050	50
582	20241018	114300	85818030	4055	4055	4055	4055	12
583	20241018	114200	85769370	4050	4050	4050	4050	104
584	20241018	114100	85348170	4050	4050	4050	4050	2
585	20241018	114000	85340070	4050	4050	4050	4050	0
586	20241018	113900	85340070	4050	4050	4050	4050	0
587	20241018	113800	85340070	4050	4050	4050	4050	0
588	20241018	113700	85340070	4050	4050	4050	4050	2604
589	20241018	113600	74793870	4050	4050	4050	4050	0
590	20241018	113500	74793870	4050	4050	4050	4050	0
591	20241018	113400	74793870	4050	4050	4050	4050	0
592	20241018	113300	74793870	4050	4050	4050	4050	103
593	20241018	113200	74376720	4050	4050	4050	4050	0
594	20241018	113100	74376720	4050	4050	4050	4050	0
595	20241018	113000	74376720	4050	4050	4050	4050	600
596	20241018	112900	71946720	4050	4050	4050	4050	0
597	20241018	112800	71946720	4050	4050	4050	4050	106
598	20241018	112700	71517420	4050	4050	4050	4050	0
599	20241018	112600	71517420	4050	4050	4050	4050	0
600	20241018	112500	71517420	4050	4050	4050	4050	0
601	20241018	112400	71517420	4050	4050	4050	4050	0
602	20241018	112300	71517420	4050	4050	4050	4050	106
603	20241018	112200	71088120	4050	4050	4050	4050	0
604	20241018	112100	71088120	4050	4050	4050	4050	0
605	20241018	112000	71088120	4050	4050	4050	4050	0
606	20241018	111900	71088120	4050	4050	4050	4050	20
607	20241018	111800	71007120	4050	4060	4060	4050	148
608	20241018	111700	70406920	4050	4050	4050	4050	0
609	20241018	111600	70406920	4050	4050	4050	4050	0
610	20241018	111500	70406920	4050	4050	4050	4050	0
611	20241018	111400	70406920	4050	4050	4050	4050	0
612	20241018	111300	70406920	4050	4050	4050	4050	108
613	20241018	111200	69969520	4050	4050	4050	4050	0
614	20241018	111100	69969520	4050	4050	4050	4050	0
615	20241018	111000	69969520	4050	4050	4050	4050	0
616	20241018	110900	69969520	4050	4050	4050	4050	0
617	20241018	110800	69969520	4050	4050	4050	4050	105
618	20241018	110700	69544270	4050	4050	4050	4050	0
619	20241018	110600	69544270	4050	4050	4050	4050	0
620	20241018	110500	69544270	4050	4050	4050	4050	0
621	20241018	110400	69544270	4050	4050	4050	4050	0
622	20241018	110300	69544270	4050	4050	4050	4050	104
623	20241018	110200	69123070	4050	4050	4050	4050	0
624	20241018	110100	69123070	4050	4050	4050	4050	0
625	20241018	110000	69123070	4050	4050	4050	4050	0
626	20241018	105900	69123070	4050	4050	4050	4050	106
627	20241018	105800	68693770	4050	4050	4050	4050	0
628	20241018	105700	68693770	4050	4050	4050	4050	0
629	20241018	105600	68693770	4050	4050	4050	4050	0
630	20241018	105500	68693770	4050	4050	4050	4050	0
631	20241018	105400	68693770	4050	4050	4050	4050	105
632	20241018	105300	68268520	4060	4060	4060	4060	0
633	20241018	105200	68268520	4060	4060	4060	4060	5
634	20241018	105100	68248220	4050	4050	4050	4050	0
635	20241018	105000	68248220	4050	4050	4050	4050	0
636	20241018	104900	68248220	4050	4050	4050	4050	105
637	20241018	104800	67822970	4050	4050	4050	4050	0
638	20241018	104700	67822970	4050	4050	4050	4050	0
639	20241018	104600	67822970	4050	4050	4050	4050	0
640	20241018	104500	67822970	4050	4050	4050	4050	106
641	20241018	104400	67393670	4060	4060	4060	4060	0
642	20241018	104300	67393670	4060	4060	4060	4060	0
643	20241018	104200	67393670	4060	4050	4060	4050	3173
644	20241018	104100	54541290	4050	4050	4050	4050	2501
645	20241018	104000	44412240	4050	4050	4050	4050	103
646	20241018	103900	43995090	4050	4050	4050	4050	0
647	20241018	103800	43995090	4050	4050	4050	4050	0
648	20241018	103700	43995090	4050	4050	4050	4050	0
649	20241018	103600	43995090	4050	4050	4050	4050	0
650	20241018	103500	43995090	4050	4050	4050	4050	78
651	20241018	103400	43679190	4050	4050	4050	4050	0
652	20241018	103300	43679190	4050	4050	4050	4050	0
653	20241018	103200	43679190	4050	4050	4050	4050	0
654	20241018	103100	43679190	4050	4050	4050	4050	83
655	20241018	103000	43343040	4050	4050	4050	4050	0
656	20241018	102900	43343040	4050	4050	4050	4050	0
657	20241018	102800	43343040	4050	4050	4050	4050	0
658	20241018	102700	43343040	4050	4050	4050	4050	108
659	20241018	102600	42905640	4050	4050	4050	4050	0
660	20241018	102500	42905640	4050	4050	4050	4050	0
661	20241018	102400	42905640	4050	4050	4050	4050	0
662	20241018	102300	42905640	4050	4055	4055	4050	164
663	20241018	102200	42240965	4050	4050	4050	4050	0
664	20241018	102100	42240965	4050	4050	4050	4050	0
665	20241018	102000	42240965	4050	4050	4050	4050	0
666	20241018	101900	42240965	4050	4050	4050	4050	104
667	20241018	101800	41819765	4050	4050	4050	4050	0
668	20241018	101700	41819765	4050	4050	4050	4050	0
669	20241018	101600	41819765	4050	4050	4050	4050	0
670	20241018	101500	41819765	4050	4050	4050	4050	0
671	20241018	101400	41819765	4050	4050	4050	4050	105
672	20241018	101300	41394515	4050	4050	4050	4050	0
673	20241018	101200	41394515	4050	4050	4050	4050	0
674	20241018	101100	41394515	4050	4050	4050	4050	0
675	20241018	101000	41394515	4050	4050	4050	4050	47
676	20241018	100900	41204165	4055	4055	4055	4055	0
677	20241018	100800	41204165	4055	4055	4055	4055	500
678	20241018	100700	39176665	4050	4050	4050	4050	0
679	20241018	100600	39176665	4050	4050	4050	4050	0
680	20241018	100500	39176665	4050	4050	4050	4050	60
681	20241018	100400	38933665	4050	4050	4050	4050	0
682	20241018	100300	38933665	4050	4050	4050	4050	0
683	20241018	100200	38933665	4050	4050	4050	4050	0
684	20241018	100100	38933665	4050	4050	4050	4050	0
685	20241018	100000	38933665	4050	4050	4050	4050	0
686	20241018	095900	38933665	4050	4050	4050	4050	0
687	20241018	095800	38933665	4050	4050	4050	4050	0
688	20241018	095700	38933665	4050	4050	4050	4050	0
689	20241018	095600	38933665	4050	4050	4050	4050	974
690	20241018	095500	34988965	4050	4050	4050	4050	0
691	20241018	095400	34988965	4050	4050	4050	4050	4185
692	20241018	095300	18039715	4045	4045	4045	4045	0
693	20241018	095200	18039715	4045	4045	4045	4045	105
694	20241018	095100	17614990	4045	4045	4045	4045	0
695	20241018	095000	17614990	4045	4045	4045	4045	0
696	20241018	094900	17614990	4045	4045	4045	4045	0
697	20241018	094800	17614990	4045	4045	4045	4045	0
698	20241018	094700	17614990	4045	4045	4045	4045	103
699	20241018	094600	17198355	4045	4045	4045	4045	0
700	20241018	094500	17198355	4045	4045	4045	4045	0
701	20241018	094400	17198355	4045	4045	4045	4045	0
702	20241018	094300	17198355	4045	4045	4045	4045	0
703	20241018	094200	17198355	4045	4045	4045	4045	84
704	20241018	094100	16858575	4050	4050	4050	4050	0
705	20241018	094000	16858575	4050	4050	4050	4050	6
706	20241018	093900	16834275	4045	4045	4045	4045	0
707	20241018	093800	16834275	4045	4045	4045	4045	93
708	20241018	093700	16458090	4040	4040	4040	4040	0
709	20241018	093600	16458090	4040	4040	4040	4040	0
710	20241018	093500	16458090	4040	4040	4040	4040	0
711	20241018	093400	16458090	4040	4040	4040	4040	40
712	20241018	093300	16296490	4050	4050	4050	4050	1
713	20241018	093200	16292440	4050	4050	4050	4050	5
714	20241018	093100	16272190	4050	4050	4050	4050	5
715	20241018	093000	16251940	4045	4045	4045	4045	794
716	20241018	092900	13040210	4045	4045	4045	4045	0
717	20241018	092800	13040210	4045	4045	4045	4045	161
718	20241018	092700	12388965	4050	4050	4050	4050	0
719	20241018	092600	12388965	4050	4050	4050	4050	0
720	20241018	092500	12388965	4050	4050	4050	4050	181
721	20241018	092400	11655915	4050	4050	4050	4050	0
722	20241018	092300	11655915	4050	4050	4050	4050	219
723	20241018	092200	10768965	4050	4050	4050	4050	0
724	20241018	092100	10768965	4050	4050	4050	4050	21
725	20241018	092000	10683915	4050	4050	4050	4050	510
726	20241018	091900	8618415	4050	4050	4050	4050	65
727	20241018	091800	8355165	4050	4050	4050	4050	0
728	20241018	091700	8355165	4050	4050	4050	4050	0
729	20241018	091600	8355165	4050	4050	4050	4050	0
730	20241018	091500	8355165	4050	4050	4050	4050	0
731	20241018	091400	8355165	4050	4050	4050	4050	0
732	20241018	091300	8355165	4050	4050	4050	4050	0
733	20241018	091200	8355165	4050	4050	4050	4050	0
734	20241018	091100	8355165	4050	4050	4050	4050	0
735	20241018	091000	8355165	4050	4050	4050	4050	0
736	20241018	090900	8355165	4050	4050	4050	4050	0
737	20241018	090800	8355165	4050	4050	4050	4050	5
738	20241018	090700	8334915	4050	4050	4050	4050	0
739	20241018	090600	8334915	4050	4050	4050	4050	15
740	20241018	090500	8274165	4040	4040	4040	4040	0
741	20241018	090400	8274165	4040	4045	4045	4040	2047
742	20241018	090300	4050	4050	4050	4050	4050	1
743	20241018	090200	0	4050	4050	4050	4050	0
744	20241018	090100	0	4050	4050	4050	4050	0
745	20241018	090000	0	4050	4050	4050	4050	0