KissMeData/365550/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212700	668434100	5080	5080	5080	5080	7932
3	20241021	212600	668434100	5080	5080	5080	5080	0
4	20241021	212500	668434100	5080	5080	5080	5080	0
5	20241021	212400	668434100	5080	5080	5080	5080	0
6	20241021	212300	668434100	5080	5080	5080	5080	0
7	20241021	212200	668434100	5080	5080	5080	5080	0
8	20241021	212100	668434100	5080	5080	5080	5080	0
9	20241021	212000	668434100	5080	5080	5080	5080	0
10	20241021	211900	668434100	5080	5080	5080	5080	0
11	20241021	211800	668434100	5080	5080	5080	5080	0
12	20241021	211700	668434100	5080	5080	5080	5080	0
13	20241021	211600	668434100	5080	5080	5080	5080	0
14	20241021	211500	668434100	5080	5080	5080	5080	0
15	20241021	211400	668434100	5080	5080	5080	5080	0
16	20241021	211300	668434100	5080	5080	5080	5080	0
17	20241021	211200	668434100	5080	5080	5080	5080	0
18	20241021	211100	668434100	5080	5080	5080	5080	0
19	20241021	211000	668434100	5080	5080	5080	5080	0
20	20241021	210900	668434100	5080	5080	5080	5080	0
21	20241021	210800	668434100	5080	5080	5080	5080	0
22	20241021	210700	668434100	5080	5080	5080	5080	0
23	20241021	210600	668434100	5080	5080	5080	5080	0
24	20241021	210500	668434100	5080	5080	5080	5080	0
25	20241021	210400	668434100	5080	5080	5080	5080	0
26	20241021	210300	668434100	5080	5080	5080	5080	0
27	20241021	210200	668434100	5080	5080	5080	5080	0
28	20241021	210100	668434100	5080	5080	5080	5080	0
29	20241021	210000	668434100	5080	5080	5080	5080	0
30	20241021	205900	668434100	5080	5080	5080	5080	0
31	20241021	205800	668434100	5080	5080	5080	5080	0
32	20241021	205700	668434100	5080	5080	5080	5080	7932
33	20241021	205600	668434100	5080	5080	5080	5080	0
34	20241021	205500	668434100	5080	5080	5080	5080	0
35	20241021	205400	668434100	5080	5080	5080	5080	0
36	20241021	205300	668434100	5080	5080	5080	5080	0
37	20241021	205200	668434100	5080	5080	5080	5080	0
38	20241021	205100	668434100	5080	5080	5080	5080	0
39	20241021	205000	668434100	5080	5080	5080	5080	0
40	20241021	204900	668434100	5080	5080	5080	5080	0
41	20241021	204800	668434100	5080	5080	5080	5080	0
42	20241021	204700	668434100	5080	5080	5080	5080	0
43	20241021	204600	668434100	5080	5080	5080	5080	0
44	20241021	204500	668434100	5080	5080	5080	5080	0
45	20241021	204400	668434100	5080	5080	5080	5080	0
46	20241021	204300	668434100	5080	5080	5080	5080	0
47	20241021	204200	668434100	5080	5080	5080	5080	0
48	20241021	204100	668434100	5080	5080	5080	5080	0
49	20241021	204000	668434100	5080	5080	5080	5080	0
50	20241021	203900	668434100	5080	5080	5080	5080	0
51	20241021	203800	668434100	5080	5080	5080	5080	0
52	20241021	203700	668434100	5080	5080	5080	5080	0
53	20241021	203600	668434100	5080	5080	5080	5080	0
54	20241021	203500	668434100	5080	5080	5080	5080	0
55	20241021	203400	668434100	5080	5080	5080	5080	0
56	20241021	203300	668434100	5080	5080	5080	5080	0
57	20241021	203200	668434100	5080	5080	5080	5080	0
58	20241021	203100	668434100	5080	5080	5080	5080	0
59	20241021	203000	668434100	5080	5080	5080	5080	0
60	20241021	202900	668434100	5080	5080	5080	5080	0
61	20241021	202800	668434100	5080	5080	5080	5080	0
62	20241021	202700	668434100	5080	5080	5080	5080	7932
63	20241021	202600	668434100	5080	5080	5080	5080	0
64	20241021	202500	668434100	5080	5080	5080	5080	0
65	20241021	202400	668434100	5080	5080	5080	5080	0
66	20241021	202300	668434100	5080	5080	5080	5080	0
67	20241021	202200	668434100	5080	5080	5080	5080	0
68	20241021	202100	668434100	5080	5080	5080	5080	0
69	20241021	202000	668434100	5080	5080	5080	5080	0
70	20241021	201900	668434100	5080	5080	5080	5080	0
71	20241021	201800	668434100	5080	5080	5080	5080	0
72	20241021	201700	668434100	5080	5080	5080	5080	0
73	20241021	201600	668434100	5080	5080	5080	5080	0
74	20241021	201500	668434100	5080	5080	5080	5080	0
75	20241021	201400	668434100	5080	5080	5080	5080	0
76	20241021	201300	668434100	5080	5080	5080	5080	0
77	20241021	201200	668434100	5080	5080	5080	5080	0
78	20241021	201100	668434100	5080	5080	5080	5080	0
79	20241021	201000	668434100	5080	5080	5080	5080	0
80	20241021	200900	668434100	5080	5080	5080	5080	0
81	20241021	200800	668434100	5080	5080	5080	5080	0
82	20241021	200700	668434100	5080	5080	5080	5080	0
83	20241021	200600	668434100	5080	5080	5080	5080	0
84	20241021	200500	668434100	5080	5080	5080	5080	0
85	20241021	200400	668434100	5080	5080	5080	5080	0
86	20241021	200300	668434100	5080	5080	5080	5080	0
87	20241021	200200	668434100	5080	5080	5080	5080	0
88	20241021	200100	668434100	5080	5080	5080	5080	0
89	20241021	200000	668434100	5080	5080	5080	5080	0
90	20241021	195900	668434100	5080	5080	5080	5080	0
91	20241021	195800	668434100	5080	5080	5080	5080	0
92	20241021	195700	668434100	5080	5080	5080	5080	7932
93	20241021	195600	668434100	5080	5080	5080	5080	0
94	20241021	195500	668434100	5080	5080	5080	5080	0
95	20241021	195400	668434100	5080	5080	5080	5080	0
96	20241021	195300	668434100	5080	5080	5080	5080	0
97	20241021	195200	668434100	5080	5080	5080	5080	0
98	20241021	195100	668434100	5080	5080	5080	5080	0
99	20241021	195000	668434100	5080	5080	5080	5080	0
100	20241021	194900	668434100	5080	5080	5080	5080	0
101	20241021	194800	668434100	5080	5080	5080	5080	0
102	20241021	194700	668434100	5080	5080	5080	5080	0
103	20241021	194600	668434100	5080	5080	5080	5080	0
104	20241021	194500	668434100	5080	5080	5080	5080	0
105	20241021	194400	668434100	5080	5080	5080	5080	0
106	20241021	194300	668434100	5080	5080	5080	5080	0
107	20241021	194200	668434100	5080	5080	5080	5080	0
108	20241021	194100	668434100	5080	5080	5080	5080	0
109	20241021	194000	668434100	5080	5080	5080	5080	0
110	20241021	193900	668434100	5080	5080	5080	5080	0
111	20241021	193800	668434100	5080	5080	5080	5080	0
112	20241021	193700	668434100	5080	5080	5080	5080	0
113	20241021	193600	668434100	5080	5080	5080	5080	0
114	20241021	193500	668434100	5080	5080	5080	5080	0
115	20241021	193400	668434100	5080	5080	5080	5080	0
116	20241021	193300	668434100	5080	5080	5080	5080	0
117	20241021	193200	668434100	5080	5080	5080	5080	0
118	20241021	193100	668434100	5080	5080	5080	5080	0
119	20241021	193000	668434100	5080	5080	5080	5080	0
120	20241021	192900	668434100	5080	5080	5080	5080	0
121	20241021	192800	668434100	5080	5080	5080	5080	0
122	20241021	192700	668434100	5080	5080	5080	5080	7932
123	20241021	192600	668434100	5080	5080	5080	5080	0
124	20241021	192500	668434100	5080	5080	5080	5080	0
125	20241021	192400	668434100	5080	5080	5080	5080	0
126	20241021	192300	668434100	5080	5080	5080	5080	0
127	20241021	192200	668434100	5080	5080	5080	5080	0
128	20241021	192100	668434100	5080	5080	5080	5080	0
129	20241021	192000	668434100	5080	5080	5080	5080	0
130	20241021	191900	668434100	5080	5080	5080	5080	0
131	20241021	191800	668434100	5080	5080	5080	5080	0
132	20241021	191700	668434100	5080	5080	5080	5080	0
133	20241021	191600	668434100	5080	5080	5080	5080	0
134	20241021	191500	668434100	5080	5080	5080	5080	0
135	20241021	191400	668434100	5080	5080	5080	5080	0
136	20241021	191300	668434100	5080	5080	5080	5080	0
137	20241021	191200	668434100	5080	5080	5080	5080	0
138	20241021	191100	668434100	5080	5080	5080	5080	0
139	20241021	191000	668434100	5080	5080	5080	5080	0
140	20241021	190900	668434100	5080	5080	5080	5080	0
141	20241021	190800	668434100	5080	5080	5080	5080	0
142	20241021	190700	668434100	5080	5080	5080	5080	0
143	20241021	190600	668434100	5080	5080	5080	5080	0
144	20241021	190500	668434100	5080	5080	5080	5080	0
145	20241021	190400	668434100	5080	5080	5080	5080	0
146	20241021	190300	668434100	5080	5080	5080	5080	0
147	20241021	190200	668434100	5080	5080	5080	5080	0
148	20241021	190100	668434100	5080	5080	5080	5080	0
149	20241021	190000	668434100	5080	5080	5080	5080	0
150	20241021	185900	668434100	5080	5080	5080	5080	0
151	20241021	185800	668434100	5080	5080	5080	5080	0
152	20241021	185700	668434100	5080	5080	5080	5080	7932
153	20241021	185600	668434100	5080	5080	5080	5080	0
154	20241021	185500	668434100	5080	5080	5080	5080	0
155	20241021	185400	668434100	5080	5080	5080	5080	0
156	20241021	185300	668434100	5080	5080	5080	5080	0
157	20241021	185200	668434100	5080	5080	5080	5080	0
158	20241021	185100	668434100	5080	5080	5080	5080	0
159	20241021	185000	668434100	5080	5080	5080	5080	0
160	20241021	184900	668434100	5080	5080	5080	5080	0
161	20241021	184800	668434100	5080	5080	5080	5080	0
162	20241021	184700	668434100	5080	5080	5080	5080	0
163	20241021	184600	668434100	5080	5080	5080	5080	0
164	20241021	184500	668434100	5080	5080	5080	5080	0
165	20241021	184400	668434100	5080	5080	5080	5080	0
166	20241021	184300	668434100	5080	5080	5080	5080	0
167	20241021	184200	668434100	5080	5080	5080	5080	0
168	20241021	184100	668434100	5080	5080	5080	5080	0
169	20241021	184000	668434100	5080	5080	5080	5080	0
170	20241021	183900	668434100	5080	5080	5080	5080	0
171	20241021	183800	668434100	5080	5080	5080	5080	0
172	20241021	183700	668434100	5080	5080	5080	5080	0
173	20241021	183600	668434100	5080	5080	5080	5080	0
174	20241021	183500	668434100	5080	5080	5080	5080	0
175	20241021	183400	668434100	5080	5080	5080	5080	0
176	20241021	183300	668434100	5080	5080	5080	5080	0
177	20241021	183200	668434100	5080	5080	5080	5080	0
178	20241021	183100	668434100	5080	5080	5080	5080	0
179	20241021	183000	668434100	5080	5080	5080	5080	0
180	20241021	182900	668434100	5080	5080	5080	5080	0
181	20241021	182800	668434100	5080	5080	5080	5080	0
182	20241021	182700	668434100	5080	5080	5080	5080	7932
183	20241021	182600	668434100	5080	5080	5080	5080	0
184	20241021	182500	668434100	5080	5080	5080	5080	0
185	20241021	182400	668434100	5080	5080	5080	5080	0
186	20241021	182300	668434100	5080	5080	5080	5080	0
187	20241021	182200	668434100	5080	5080	5080	5080	0
188	20241021	182100	668434100	5080	5080	5080	5080	0
189	20241021	182000	668434100	5080	5080	5080	5080	0
190	20241021	181900	668434100	5080	5080	5080	5080	0
191	20241021	181800	668434100	5080	5080	5080	5080	0
192	20241021	181700	668434100	5080	5080	5080	5080	0
193	20241021	181600	668434100	5080	5080	5080	5080	0
194	20241021	181500	668434100	5080	5080	5080	5080	0
195	20241021	181400	668434100	5080	5080	5080	5080	0
196	20241021	181300	668434100	5080	5080	5080	5080	0
197	20241021	181200	668434100	5080	5080	5080	5080	0
198	20241021	181100	668434100	5080	5080	5080	5080	0
199	20241021	181000	668434100	5080	5080	5080	5080	0
200	20241021	180900	668434100	5080	5080	5080	5080	0
201	20241021	180800	668434100	5080	5080	5080	5080	0
202	20241021	180700	668434100	5080	5080	5080	5080	0
203	20241021	180600	668434100	5080	5080	5080	5080	0
204	20241021	180500	668434100	5080	5080	5080	5080	0
205	20241021	180400	668434100	5080	5080	5080	5080	0
206	20241021	180300	668434100	5080	5080	5080	5080	0
207	20241021	180200	668434100	5080	5080	5080	5080	0
208	20241021	180100	668434100	5080	5080	5080	5080	0
209	20241021	180000	668434100	5080	5080	5080	5080	0
210	20241021	175900	668434100	5080	5080	5080	5080	0
211	20241021	175800	668434100	5080	5080	5080	5080	0
212	20241021	175700	668434100	5080	5080	5080	5080	7932
213	20241021	175600	668434100	5080	5080	5080	5080	0
214	20241021	175500	668434100	5080	5080	5080	5080	0
215	20241021	175400	668434100	5080	5080	5080	5080	0
216	20241021	175300	668434100	5080	5080	5080	5080	0
217	20241021	175200	668434100	5080	5080	5080	5080	0
218	20241021	175100	668434100	5080	5080	5080	5080	0
219	20241021	175000	668434100	5080	5080	5080	5080	0
220	20241021	174900	668434100	5080	5080	5080	5080	0
221	20241021	174800	668434100	5080	5080	5080	5080	0
222	20241021	174700	668434100	5080	5080	5080	5080	0
223	20241021	174600	668434100	5080	5080	5080	5080	0
224	20241021	174500	668434100	5080	5080	5080	5080	0
225	20241021	174400	668434100	5080	5080	5080	5080	0
226	20241021	174300	668434100	5080	5080	5080	5080	0
227	20241021	174200	668434100	5080	5080	5080	5080	0
228	20241021	174100	668434100	5080	5080	5080	5080	0
229	20241021	174000	668434100	5080	5080	5080	5080	0
230	20241021	173900	668434100	5080	5080	5080	5080	0
231	20241021	173800	668434100	5080	5080	5080	5080	0
232	20241021	173700	668434100	5080	5080	5080	5080	0
233	20241021	173600	668434100	5080	5080	5080	5080	0
234	20241021	173500	668434100	5080	5080	5080	5080	0
235	20241021	173400	668434100	5080	5080	5080	5080	0
236	20241021	173300	668434100	5080	5080	5080	5080	0
237	20241021	173200	668434100	5080	5080	5080	5080	0
238	20241021	173100	668434100	5080	5080	5080	5080	0
239	20241021	173000	668434100	5080	5080	5080	5080	0
240	20241021	172900	668434100	5080	5080	5080	5080	0
241	20241021	172800	668434100	5080	5080	5080	5080	0
242	20241021	172700	668434100	5080	5080	5080	5080	7932
243	20241021	172600	668434100	5080	5080	5080	5080	0
244	20241021	172500	668434100	5080	5080	5080	5080	0
245	20241021	172400	668434100	5080	5080	5080	5080	0
246	20241021	172300	668434100	5080	5080	5080	5080	0
247	20241021	172200	668434100	5080	5080	5080	5080	0
248	20241021	172100	668434100	5080	5080	5080	5080	0
249	20241021	172000	668434100	5080	5080	5080	5080	0
250	20241021	171900	668434100	5080	5080	5080	5080	0
251	20241021	171800	668434100	5080	5080	5080	5080	0
252	20241021	171700	668434100	5080	5080	5080	5080	0
253	20241021	171600	668434100	5080	5080	5080	5080	0
254	20241021	171500	668434100	5080	5080	5080	5080	0
255	20241021	171400	668434100	5080	5080	5080	5080	0
256	20241021	171300	668434100	5080	5080	5080	5080	0
257	20241021	171200	668434100	5080	5080	5080	5080	0
258	20241021	171100	668434100	5080	5080	5080	5080	0
259	20241021	171000	668434100	5080	5080	5080	5080	0
260	20241021	170900	668434100	5080	5080	5080	5080	0
261	20241021	170800	668434100	5080	5080	5080	5080	0
262	20241021	170700	668434100	5080	5080	5080	5080	0
263	20241021	170600	668434100	5080	5080	5080	5080	0
264	20241021	170500	668434100	5080	5080	5080	5080	0
265	20241021	170400	668434100	5080	5080	5080	5080	0
266	20241021	170300	668434100	5080	5080	5080	5080	0
267	20241021	170200	668434100	5080	5080	5080	5080	0
268	20241021	170100	668434100	5080	5080	5080	5080	0
269	20241021	170000	668434100	5080	5080	5080	5080	0
270	20241021	165900	668434100	5080	5080	5080	5080	0
271	20241021	165800	668434100	5080	5080	5080	5080	0
272	20241021	165700	668434100	5080	5080	5080	5080	7932
273	20241021	165600	668434100	5080	5080	5080	5080	0
274	20241021	165500	668434100	5080	5080	5080	5080	0
275	20241021	165400	668434100	5080	5080	5080	5080	0
276	20241021	165300	668434100	5080	5080	5080	5080	0
277	20241021	165200	668434100	5080	5080	5080	5080	0
278	20241021	165100	668434100	5080	5080	5080	5080	0
279	20241021	165000	668434100	5080	5080	5080	5080	0
280	20241021	164900	668434100	5080	5080	5080	5080	0
281	20241021	164800	668434100	5080	5080	5080	5080	0
282	20241021	164700	668434100	5080	5080	5080	5080	0
283	20241021	164600	668434100	5080	5080	5080	5080	0
284	20241021	164500	668434100	5080	5080	5080	5080	0
285	20241021	164400	668434100	5080	5080	5080	5080	0
286	20241021	164300	668434100	5080	5080	5080	5080	0
287	20241021	164200	668434100	5080	5080	5080	5080	0
288	20241021	164100	668434100	5080	5080	5080	5080	0
289	20241021	164000	668434100	5080	5080	5080	5080	0
290	20241021	163900	668434100	5080	5080	5080	5080	0
291	20241021	163800	668434100	5080	5080	5080	5080	0
292	20241021	163700	668434100	5080	5080	5080	5080	0
293	20241021	163600	668434100	5080	5080	5080	5080	0
294	20241021	163500	668434100	5080	5080	5080	5080	0
295	20241021	163400	668434100	5080	5080	5080	5080	0
296	20241021	163300	668434100	5080	5080	5080	5080	0
297	20241021	163200	668434100	5080	5080	5080	5080	0
298	20241021	163100	668434100	5080	5080	5080	5080	0
299	20241021	163000	668434100	5080	5080	5080	5080	0
300	20241021	162900	668434100	5080	5080	5080	5080	0
301	20241021	162800	668434100	5080	5080	5080	5080	0
302	20241021	162700	668434100	5080	5080	5080	5080	7932
303	20241021	162600	668434100	5080	5080	5080	5080	0
304	20241021	162500	668434100	5080	5080	5080	5080	0
305	20241021	162400	668434100	5080	5080	5080	5080	0
306	20241021	162300	668434100	5080	5080	5080	5080	0
307	20241021	162200	668434100	5080	5080	5080	5080	0
308	20241021	162100	668434100	5080	5080	5080	5080	0
309	20241021	162000	668434100	5080	5080	5080	5080	0
310	20241021	161900	668434100	5080	5080	5080	5080	0
311	20241021	161800	668434100	5080	5080	5080	5080	0
312	20241021	161700	668434100	5080	5080	5080	5080	0
313	20241021	161600	668434100	5080	5080	5080	5080	0
314	20241021	161500	668434100	5080	5080	5080	5080	0
315	20241021	161400	668434100	5080	5080	5080	5080	0
316	20241021	161300	668434100	5080	5080	5080	5080	0
317	20241021	161200	668434100	5080	5080	5080	5080	0
318	20241021	161100	668434100	5080	5080	5080	5080	0
319	20241021	161000	668434100	5080	5080	5080	5080	0
320	20241021	160900	668434100	5080	5080	5080	5080	0
321	20241021	160800	668434100	5080	5080	5080	5080	0
322	20241021	160700	668434100	5080	5080	5080	5080	0
323	20241021	160600	668434100	5080	5080	5080	5080	0
324	20241021	160500	668434100	5080	5080	5080	5080	0
325	20241021	160400	668434100	5080	5080	5080	5080	0
326	20241021	160300	668434100	5080	5080	5080	5080	0
327	20241021	160200	668434100	5080	5080	5080	5080	0
328	20241021	160100	668434100	5080	5080	5080	5080	0
329	20241021	160000	668434100	5080	5080	5080	5080	0
330	20241021	155900	668434100	5080	5080	5080	5080	0
331	20241021	155800	668434100	5080	5080	5080	5080	0
332	20241021	155700	668434100	5080	5080	5080	5080	7932
333	20241021	155600	668434100	5080	5080	5080	5080	0
334	20241021	155500	668434100	5080	5080	5080	5080	0
335	20241021	155400	668434100	5080	5080	5080	5080	0
336	20241021	155300	668434100	5080	5080	5080	5080	0
337	20241021	155200	668434100	5080	5080	5080	5080	0
338	20241021	155100	668434100	5080	5080	5080	5080	0
339	20241021	155000	668434100	5080	5080	5080	5080	0
340	20241021	154900	668434100	5080	5080	5080	5080	0
341	20241021	154800	668434100	5080	5080	5080	5080	0
342	20241021	154700	668434100	5080	5080	5080	5080	0
343	20241021	154600	668434100	5080	5080	5080	5080	0
344	20241021	154500	668434100	5080	5080	5080	5080	0
345	20241021	154400	668434100	5080	5080	5080	5080	0
346	20241021	154300	668434100	5080	5080	5080	5080	0
347	20241021	154200	668434100	5080	5080	5080	5080	0
348	20241021	154100	668434100	5080	5080	5080	5080	0
349	20241021	154000	668434100	5080	5080	5080	5080	0
350	20241021	153900	668434100	5080	5080	5080	5080	0
351	20241021	153800	668434100	5080	5080	5080	5080	0
352	20241021	153700	668434100	5080	5080	5080	5080	0
353	20241021	153600	668434100	5080	5080	5080	5080	0
354	20241021	153500	668434100	5080	5080	5080	5080	0
355	20241021	153400	668434100	5080	5080	5080	5080	0
356	20241021	153300	668434100	5080	5080	5080	5080	0
357	20241021	153200	668434100	5080	5080	5080	5080	0
358	20241021	153100	668434100	5080	5080	5080	5080	0
359	20241021	153000	668434100	5080	5080	5080	5080	7932
360	20241021	152900	628139540	5040	5040	5040	5040	0
361	20241021	152800	628139540	5040	5040	5040	5040	0
362	20241021	152700	628139540	5040	5040	5040	5040	0
363	20241021	152600	628139540	5040	5040	5040	5040	0
364	20241021	152500	628139540	5040	5040	5040	5040	0
365	20241021	152400	628139540	5040	5040	5040	5040	0
366	20241021	152300	628139540	5040	5040	5040	5040	0
367	20241021	152200	628139540	5040	5040	5040	5040	0
368	20241021	152100	628139540	5040	5040	5040	5040	0
369	20241021	152000	628139540	5040	5040	5040	5040	0
370	20241021	151900	628139540	5040	5050	5060	5040	307
371	20241021	151800	626589350	5050	5060	5060	5050	861
372	20241021	151700	622240780	5060	5060	5060	5050	315
373	20241021	151600	620647580	5060	5060	5070	5050	570
374	20241021	151500	617762450	5060	5070	5070	5060	57
375	20241021	151400	617473570	5070	5080	5080	5070	54
376	20241021	151300	617199750	5080	5080	5080	5070	1017
377	20241021	151200	612039970	5080	5080	5080	5070	270
378	20241021	151100	610669420	5080	5070	5080	5070	119
379	20241021	151000	610065600	5070	5080	5080	5070	8
380	20241021	150900	610025030	5070	5070	5080	5060	1046
381	20241021	150800	604721890	5080	5090	5090	5070	589
382	20241021	150700	601729490	5080	5090	5090	5080	282
383	20241021	150600	600294970	5080	5080	5090	5080	595
384	20241021	150500	597271590	5080	5080	5090	5080	383
385	20241021	150400	595323480	5080	5080	5090	5080	649
386	20241021	150300	592021990	5080	5080	5090	5080	103
387	20241021	150200	591498530	5090	5080	5090	5080	785
388	20241021	150100	587507940	5080	5080	5090	5080	310
389	20241021	150000	585931830	5080	5090	5090	5080	514
390	20241021	145900	583319190	5080	5080	5090	5080	398
391	20241021	145800	581296250	5080	5080	5080	5080	371
392	20241021	145700	579411570	5090	5080	5090	5060	186
393	20241021	145600	578466550	5080	5080	5090	5070	297
394	20241021	145500	576957830	5080	5090	5090	5080	700
395	20241021	145400	573398200	5080	5080	5080	5060	2693
396	20241021	145300	559742450	5080	5080	5080	5070	704
397	20241021	145200	556170230	5070	5080	5080	5070	240
398	20241021	145100	554953030	5080	5080	5080	5080	50
399	20241021	145000	554699030	5080	5070	5080	5070	295
400	20241021	144900	553200460	5070	5080	5080	5070	166
401	20241021	144800	552358700	5080	5080	5080	5080	165
402	20241021	144700	551520500	5080	5070	5080	5050	903
403	20241021	144600	546940620	5070	5080	5080	5070	142
404	20241021	144500	546219520	5070	5080	5080	5060	952
405	20241021	144400	541393480	5080	5080	5080	5080	63
406	20241021	144300	541073440	5080	5080	5080	5080	38
407	20241021	144200	540880400	5080	5080	5080	5080	265
408	20241021	144100	539534200	5080	5080	5080	5070	141
409	20241021	144000	538818970	5080	5070	5080	5070	258
410	20241021	143900	537509980	5080	5070	5080	5070	88
411	20241021	143800	537063580	5080	5080	5080	5060	152
412	20241021	143700	536292090	5070	5080	5080	5050	427
413	20241021	143600	534127820	5080	5080	5080	5080	252
414	20241021	143500	532847660	5080	5080	5080	5070	320
415	20241021	143400	531223330	5070	5080	5080	5070	180
416	20241021	143300	530309250	5070	5080	5080	5070	789
417	20241021	143200	526302290	5070	5070	5080	5070	129
418	20241021	143100	525647460	5070	5080	5080	5070	77
419	20241021	143000	525256530	5080	5070	5080	5070	576
420	20241021	142900	522334540	5070	5080	5080	5060	190
421	20241021	142800	521371630	5080	5080	5080	5080	349
422	20241021	142700	519598710	5080	5080	5080	5070	172
423	20241021	142600	518726140	5070	5080	5080	5070	173
424	20241021	142500	517848930	5080	5070	5080	5070	302
425	20241021	142400	516316770	5070	5060	5070	5060	348
426	20241021	142300	514554260	5070	5070	5070	5070	162
427	20241021	142200	513732920	5060	5070	5070	5060	417
428	20241021	142100	511622290	5070	5080	5080	5060	337
429	20241021	142000	509915480	5080	5080	5080	5080	28
430	20241021	141900	509773240	5080	5080	5080	5080	14
431	20241021	141800	509702120	5060	5070	5090	5060	216
432	20241021	141700	508605250	5060	5060	5060	5060	54
433	20241021	141600	508332010	5050	5090	5090	5050	383
434	20241021	141500	506385190	5090	5090	5090	5090	359
435	20241021	141400	504557880	5090	5100	5100	5090	513
436	20241021	141300	501945670	5090	5090	5100	5090	914
437	20241021	141200	497284570	5090	5090	5100	5090	682
438	20241021	141100	493809110	5090	5100	5100	5090	1140
439	20241021	141000	488000420	5090	5090	5090	5090	667
440	20241021	140900	484605390	5090	5090	5090	5090	408
441	20241021	140800	482528670	5090	5090	5090	5080	1292
442	20241021	140700	475952790	5080	5080	5090	5080	439
443	20241021	140600	473720250	5080	5090	5090	5080	708
444	20241021	140500	470119530	5090	5090	5090	5090	843
445	20241021	140400	465828660	5090	5090	5090	5080	411
446	20241021	140300	463736700	5090	5080	5090	5080	1348
447	20241021	140200	456884780	5070	5080	5080	5070	673
448	20241021	140100	453466570	5080	5080	5080	5080	1051
449	20241021	140000	448127490	5080	5080	5080	5080	168
450	20241021	135900	447274050	5080	5070	5080	5070	675
451	20241021	135800	443847390	5080	5080	5080	5080	885
452	20241021	135700	439351590	5080	5070	5080	5070	510
453	20241021	135600	436764220	5070	5060	5070	5060	412
454	20241021	135500	434675420	5060	5070	5070	5060	415
455	20241021	135400	432571430	5070	5060	5070	5060	632
456	20241021	135300	429368990	5070	5070	5070	5070	885
457	20241021	135200	424882040	5070	5070	5080	5070	1070
458	20241021	135100	419455470	5070	5060	5070	5060	8265
459	20241021	135000	377581360	5050	5050	5050	5040	2881
460	20241021	134900	363034970	5050	5050	5050	5050	167
461	20241021	134800	362191620	5050	5050	5050	5050	414
462	20241021	134700	360100920	5050	5050	5050	5050	69
463	20241021	134600	359752470	5040	5040	5040	5040	245
464	20241021	134500	358517670	5050	5050	5050	5050	248
465	20241021	134400	357265270	5050	5050	5050	5050	66
466	20241021	134300	356931970	5040	5050	5050	5040	499
467	20241021	134200	354414840	5050	5050	5050	5050	33
468	20241021	134100	354248190	5050	5050	5050	5050	0
469	20241021	134000	354248190	5050	5050	5050	5050	360
470	20241021	133900	352430190	5050	5050	5050	5050	6
471	20241021	133800	352399890	5040	5050	5050	5040	88
472	20241021	133700	351955760	5040	5050	5050	5040	853
473	20241021	133600	347651300	5040	5040	5040	5040	460
474	20241021	133500	345332900	5050	5050	5050	5050	150
475	20241021	133400	344575400	5040	5050	5050	5040	234
476	20241021	133300	343393710	5040	5050	5050	5040	530
477	20241021	133200	340719860	5050	5050	5050	5050	1036
478	20241021	133100	335488060	5050	5050	5050	5050	200
479	20241021	133000	334478060	5050	5050	5050	5050	71
480	20241021	132900	334119510	5040	5050	5050	5040	354
481	20241021	132800	332334260	5040	5050	5050	5040	209
482	20241021	132700	331280840	5050	5050	5050	5050	85
483	20241021	132600	330851590	5050	5050	5050	5050	400
484	20241021	132500	328831590	5050	5050	5050	5040	356
485	20241021	132400	327036350	5050	5050	5050	5050	15
486	20241021	132300	326960600	5050	5050	5050	5050	211
487	20241021	132200	325895050	5050	5050	5050	5050	262
488	20241021	132100	324571950	5040	5040	5040	5040	782
489	20241021	132000	320630670	5050	5050	5050	5040	468
490	20241021	131900	318269270	5050	5040	5050	5040	66
491	20241021	131800	317936560	5050	5040	5050	5040	201
492	20241021	131700	316922510	5040	5050	5050	5040	289
493	20241021	131600	315465340	5040	5050	5050	5040	316
494	20241021	131500	313870540	5050	5050	5050	5050	223
495	20241021	131400	312744390	5050	5050	5050	5050	57
496	20241021	131300	312456540	5050	5040	5050	5040	231
497	20241021	131200	311291990	5050	5050	5050	5050	249
498	20241021	131100	310034540	5040	5050	5050	5040	126
499	20241021	131000	309399280	5050	5050	5050	5040	233
500	20241021	130900	308222660	5050	5050	5050	5050	87
501	20241021	130800	307783310	5040	5040	5040	5040	1255
502	20241021	130700	301458110	5030	5040	5040	5030	300
503	20241021	130600	299947450	5040	5040	5040	5040	419
504	20241021	130500	297835690	5030	5040	5040	5030	235
505	20241021	130400	296653290	5040	5030	5040	5030	216
506	20241021	130300	295566540	5040	5040	5040	5040	248
507	20241021	130200	294316620	5040	5040	5040	5040	50
508	20241021	130100	294064620	5030	5040	5040	5030	223
509	20241021	130000	292940740	5030	5040	5040	5030	266
510	20241021	125900	291602560	5040	5040	5040	5040	36
511	20241021	125800	291421120	5040	5040	5040	5040	16
512	20241021	125700	291340480	5030	5040	5040	5030	233
513	20241021	125600	290168160	5040	5040	5040	5040	30
514	20241021	125500	290016960	5030	5040	5040	5030	413
515	20241021	125400	287936810	5040	5030	5040	5030	131
516	20241021	125300	287277790	5040	5040	5040	5040	17
517	20241021	125200	287192110	5040	5040	5040	5030	327
518	20241021	125100	285544390	5040	5040	5040	5040	44
519	20241021	125000	285322630	5040	5040	5040	5030	293
520	20241021	124900	283848200	5040	5040	5040	5040	430
521	20241021	124800	281681000	5040	5030	5040	5030	291
522	20241021	124700	280216320	5040	5040	5040	5040	263
523	20241021	124600	278890800	5030	5030	5030	5030	194
524	20241021	124500	277914980	5030	5040	5040	5030	92
525	20241021	124400	277451780	5020	5030	5040	5020	444
526	20241021	124300	275219140	5030	5030	5040	5030	143
527	20241021	124200	274499670	5040	5040	5040	5030	257
528	20241021	124100	273206390	5020	5040	5040	5020	268
529	20241021	124000	271859780	5040	5040	5040	5030	43
530	20241021	123900	271643070	5040	5040	5040	5040	0
531	20241021	123800	271643070	5040	5040	5040	5040	15
532	20241021	123700	271567470	5020	5040	5040	5020	384
533	20241021	123600	269635510	5030	5030	5030	5030	373
534	20241021	123500	267759320	5030	5030	5030	5030	142
535	20241021	123400	267045060	5030	5030	5030	5030	111
536	20241021	123300	266486730	5030	5040	5040	5030	273
537	20241021	123200	265110840	5040	5040	5040	5040	34
538	20241021	123100	264939480	5040	5040	5040	5040	32
539	20241021	123000	264778200	5040	5040	5040	5040	461
540	20241021	122900	262454760	5020	5020	5020	5020	11
541	20241021	122800	262399540	5030	5040	5040	5030	390
542	20241021	122700	260437800	5040	5030	5040	5030	252
543	20241021	122600	259169720	5040	5030	5040	5030	231
544	20241021	122500	258007580	5040	5040	5040	5040	101
545	20241021	122400	257498540	5030	5040	5040	5030	384
546	20241021	122300	255565020	5040	5040	5040	5040	3
547	20241021	122200	255549900	5040	5040	5040	5040	31
548	20241021	122100	255393660	5040	5040	5040	5040	60
549	20241021	122000	255091260	5020	5040	5040	5020	337
550	20241021	121900	253396690	5040	5050	5050	5040	401
551	20241021	121800	251373650	5050	5050	5050	5050	124
552	20241021	121700	250747450	5050	5040	5050	5040	72
553	20241021	121600	250384340	5050	5040	5050	5040	146
554	20241021	121500	249648350	5030	5050	5050	5030	73
555	20241021	121400	249280010	5050	5060	5060	5040	112
556	20241021	121300	248714360	5060	5050	5060	5050	403
557	20241021	121200	246679180	5050	5040	5050	5040	48
558	20241021	121100	246436950	5030	5050	5050	5030	217
559	20241021	121000	245342520	5050	5060	5060	5050	214
560	20241021	120900	244261520	5050	5050	5050	5050	0
561	20241021	120800	244261520	5050	5050	5050	5050	0
562	20241021	120700	244261520	5050	5040	5050	5020	689
563	20241021	120600	240789250	5050	5040	5050	5040	39
564	20241021	120500	240592340	5050	5050	5050	5050	55
565	20241021	120400	240314590	5020	5020	5020	5020	0
566	20241021	120300	240314590	5020	5060	5060	5020	444
567	20241021	120200	238073960	5060	5060	5060	5060	9
568	20241021	120100	238028420	5050	5060	5060	5050	82
569	20241021	120000	237614050	5060	5060	5060	5060	36
570	20241021	115900	237431890	5060	5060	5060	5020	494
571	20241021	115800	234936740	5060	5060	5060	5060	0
572	20241021	115700	234936740	5060	5050	5060	5050	48
573	20241021	115600	234693900	5050	5050	5050	5050	298
574	20241021	115500	233189000	5060	5060	5060	5060	62
575	20241021	115400	232875280	5050	5060	5060	5050	96
576	20241021	115300	232390310	5060	5060	5060	5060	200
577	20241021	115200	231378310	5060	5060	5060	5060	51
578	20241021	115100	231120250	5060	5060	5060	5060	308
579	20241021	115000	229561770	5020	5060	5060	5020	307
580	20241021	114900	228014000	5060	5060	5060	5060	35
581	20241021	114800	227836900	5050	5060	5060	5050	460
582	20241021	114700	225511330	5060	5060	5060	5060	97
583	20241021	114600	225020510	5060	5060	5060	5020	311
584	20241021	114500	223452130	5060	5050	5060	5050	340
585	20241021	114400	221732760	5050	5050	5060	5050	176
586	20241021	114300	220843240	5060	5060	5060	5060	0
587	20241021	114200	220843240	5060	5040	5060	5020	306
588	20241021	114100	219299860	5040	5050	5060	5040	386
589	20241021	114000	217350490	5050	5060	5060	5050	61
590	20241021	113900	217041850	5050	5060	5060	5050	10
591	20241021	113800	216991280	5060	5060	5060	5060	54
592	20241021	113700	216718040	5060	5060	5060	5020	619
593	20241021	113600	213595730	5060	5060	5060	5060	79
594	20241021	113500	213195990	5060	5050	5060	5050	203
595	20241021	113400	212169870	5060	5060	5060	5060	303
596	20241021	113300	210636690	5050	5050	5060	5030	588
597	20241021	113200	207669520	5060	5050	5060	5040	221
598	20241021	113100	206553360	5060	5060	5060	5060	220
599	20241021	113000	205440160	5060	5050	5060	5050	84
600	20241021	112900	205015150	5050	5050	5060	5030	496
601	20241021	112800	202510350	5060	5060	5060	5060	234
602	20241021	112700	201326310	5060	5050	5060	5050	94
603	20241021	112600	200851550	5030	5030	5030	5030	0
604	20241021	112500	200851550	5030	5060	5060	5030	401
605	20241021	112400	198830390	5060	5060	5060	5060	17
606	20241021	112300	198744370	5060	5060	5060	5060	227
607	20241021	112200	197595750	5050	5050	5050	5050	0
608	20241021	112100	197595750	5050	5050	5060	5050	295
609	20241021	112000	196105820	5060	5060	5060	5060	237
610	20241021	111900	194906600	5060	5060	5060	5060	31
611	20241021	111800	194749740	5060	5050	5060	5050	435
612	20241021	111700	192551970	5060	5060	5060	5060	200
613	20241021	111600	191539970	5060	5050	5060	5050	58
614	20241021	111500	191247020	5060	5060	5060	5060	22
615	20241021	111400	191135700	5050	5060	5060	5050	169
616	20241021	111300	190281650	5060	5060	5060	5060	45
617	20241021	111200	190053950	5050	5050	5050	5050	3
618	20241021	111100	190038800	5060	5060	5060	5060	231
619	20241021	111000	188869940	5060	5050	5060	5050	832
620	20241021	110900	184666920	5050	5060	5060	5050	399
621	20241021	110800	182649310	5060	5060	5060	5060	33
622	20241021	110700	182482330	5060	5060	5060	5060	16
623	20241021	110600	182401370	5060	5060	5060	5060	62
624	20241021	110500	182087650	5050	5060	5060	5050	239
625	20241021	110400	180880440	5060	5050	5060	5050	180
626	20241021	110300	179970970	5060	5060	5060	5050	204
627	20241021	110200	178939590	5050	5050	5050	5050	204
628	20241021	110100	177909390	5060	5050	5060	5050	225
629	20241021	110000	176772840	5060	5060	5060	5060	235
630	20241021	105900	175583740	5060	5060	5060	5060	163
631	20241021	105800	174758960	5060	5060	5060	5050	395
632	20241021	105700	172762280	5050	5050	5050	5030	1216
633	20241021	105600	166633950	5060	5060	5060	5060	5
634	20241021	105500	166608650	5060	5050	5060	5050	381
635	20241021	105400	164682790	5050	5050	5060	5050	121
636	20241021	105300	164070750	5060	5060	5060	5060	120
637	20241021	105200	163463550	5060	5060	5060	5060	411
638	20241021	105100	161383890	5070	5050	5070	5050	787
639	20241021	105000	157404080	5060	5060	5060	5060	53
640	20241021	104900	157135900	5050	5050	5050	5050	315
641	20241021	104800	155545150	5050	5050	5050	5050	106
642	20241021	104700	155009850	5040	5040	5040	5040	1275
643	20241021	104600	148583850	5050	5050	5050	5050	216
644	20241021	104500	147493050	5050	5050	5050	5050	37
645	20241021	104400	147306200	5050	5050	5050	5050	95
646	20241021	104300	146826450	5050	5050	5050	5050	234
647	20241021	104200	145644750	5030	5050	5050	5030	238
648	20241021	104100	144446570	5050	5050	5050	5050	200
649	20241021	104000	143436570	5050	5050	5050	5050	141
650	20241021	103900	142724520	5040	5060	5060	5040	473
651	20241021	103800	140337990	5050	5060	5060	5050	311
652	20241021	103700	138765270	5060	5060	5060	5060	3
653	20241021	103600	138750090	5060	5060	5060	5060	25
654	20241021	103500	138623590	5060	5060	5060	5060	16
655	20241021	103400	138542630	5060	5050	5060	5050	86
656	20241021	103300	138108170	5060	5060	5060	5060	146
657	20241021	103200	137369410	5060	5060	5060	5050	404
658	20241021	103100	135327220	5050	5050	5050	5050	105
659	20241021	103000	134796970	5060	5050	5060	5050	575
660	20241021	102900	131890610	5060	5060	5060	5060	353
661	20241021	102800	130104430	5060	5060	5060	5060	262
662	20241021	102700	128778710	5060	5060	5060	5060	89
663	20241021	102600	128328370	5060	5060	5060	5060	174
664	20241021	102500	127447930	5060	5050	5060	5050	302
665	20241021	102400	125921950	5050	5030	5050	5030	6550
666	20241021	102300	92874150	5030	5040	5040	5030	315
667	20241021	102200	91289650	5040	5040	5040	5040	5
668	20241021	102100	91264450	5040	5040	5040	5040	76
669	20241021	102000	90881410	5040	5040	5040	5040	3
670	20241021	101900	90866290	5040	5030	5040	5030	466
671	20241021	101800	88521990	5040	5040	5040	5040	29
672	20241021	101700	88375830	5040	5040	5040	5040	80
673	20241021	101600	87972630	5030	5040	5040	5030	246
674	20241021	101500	86734810	5040	5030	5040	5030	285
675	20241021	101400	85301050	5040	5040	5040	5040	335
676	20241021	101300	83612650	5040	5040	5040	5040	15
677	20241021	101200	83537050	5030	5040	5040	5030	37
678	20241021	101100	83350580	5040	5040	5040	5040	126
679	20241021	101000	82715540	5020	5030	5040	5020	1586
680	20241021	100900	74737720	5040	5030	5040	5030	214
681	20241021	100800	73661160	5040	5040	5040	5040	7
682	20241021	100700	73625880	5040	5040	5040	5040	5
683	20241021	100600	73600680	5030	5040	5040	5030	77
684	20241021	100500	73212960	5040	5040	5040	5040	3
685	20241021	100400	73197840	5040	5040	5040	5040	7
686	20241021	100300	73162560	5040	5030	5040	5030	303
687	20241021	100200	71637390	5030	5030	5030	5020	474
688	20241021	100100	69254340	5030	5040	5040	5030	321
689	20241021	100000	67638500	5020	5040	5040	5010	1420
690	20241021	095900	60494620	5050	5040	5050	5040	145
691	20241021	095800	59763370	5050	5040	5050	5040	542
692	20241021	095700	57030050	5030	5030	5040	5010	1810
693	20241021	095600	47935200	5030	5040	5050	5030	193
694	20241021	095500	46962940	5030	5050	5050	5030	438
695	20241021	095400	44756710	5050	5040	5050	5040	129
696	20241021	095300	44106330	5050	5050	5050	5040	215
697	20241021	095200	43022580	5050	5050	5050	5050	18
698	20241021	095100	42931680	5040	5050	5050	5040	187
699	20241021	095000	41988880	5050	5050	5050	5050	2
700	20241021	094900	41978780	5050	5050	5050	5050	13
701	20241021	094800	41913130	5050	5050	5050	5050	179
702	20241021	094700	41009180	5050	5040	5050	5040	956
703	20241021	094600	36189830	5040	5040	5050	5040	700
704	20241021	094500	32661380	5050	5050	5050	5050	0
705	20241021	094400	32661380	5050	5040	5050	5040	211
706	20241021	094300	31597510	5050	5050	5050	5050	4
707	20241021	094200	31577310	5050	5050	5050	5050	7
708	20241021	094100	31541960	5050	5050	5050	5050	98
709	20241021	094000	31047060	5050	5040	5050	5040	633
710	20241021	093900	27855410	5050	5040	5050	5040	29
711	20241021	093800	27709130	5050	5040	5050	5040	336
712	20241021	093700	26015100	5040	5050	5050	5040	57
713	20241021	093600	25727750	5050	5040	5050	5040	27
714	20241021	093500	25591480	5050	5050	5050	5050	0
715	20241021	093400	25591480	5050	5050	5050	5050	9
716	20241021	093300	25546030	5050	5050	5050	5050	84
717	20241021	093200	25121830	5050	5050	5050	5050	79
718	20241021	093100	24722880	5050	5040	5050	5040	164
719	20241021	093000	23895280	5040	5050	5050	5040	163
720	20241021	092900	23073530	5050	5050	5050	5050	621
721	20241021	092800	19937480	5060	5050	5060	5050	232
722	20241021	092700	18764340	5050	5030	5050	5030	2071
723	20241021	092600	8325790	5020	5020	5030	5020	566
724	20241021	092500	5484010	5020	5030	5030	5020	205
725	20241021	092400	4454360	5020	5020	5020	5020	172
726	20241021	092300	3590920	5030	5020	5030	5020	268
727	20241021	092200	2245190	5030	5030	5030	5030	32
728	20241021	092100	2084230	5030	5030	5030	5030	1
729	20241021	092000	2079200	5030	5030	5030	5030	0
730	20241021	091900	2079200	5030	5030	5030	5030	0
731	20241021	091800	2079200	5030	5030	5030	5030	11
732	20241021	091700	2023870	5030	5030	5030	5030	2
733	20241021	091600	2013810	5030	5030	5030	5030	4
734	20241021	091500	1993690	5030	5030	5030	5030	25
735	20241021	091400	1867940	5040	5040	5040	5040	0
736	20241021	091300	1867940	5040	5040	5040	5040	2
737	20241021	091200	1857860	5030	5040	5040	5030	8
738	20241021	091100	1817610	5030	5030	5030	5030	3
739	20241021	091000	1802520	5040	5040	5040	5040	5
740	20241021	090900	1777320	5040	5040	5040	5040	4
741	20241021	090800	1757160	5040	5040	5040	5040	18
742	20241021	090700	1666440	5050	5050	5060	5050	25
743	20241021	090600	1540180	5050	5060	5060	5050	5
744	20241021	090500	1514920	5050	5050	5050	5050	8
745	20241021	090400	1474520	5060	5060	5060	5060	19
746	20241021	090300	1378380	5060	5060	5060	5060	0
747	20241021	090200	1378380	5060	5040	5060	5040	33
748	20241021	090100	1211720	5060	5060	5060	5060	1
749	20241021	090000	1206660	5070	5070	5070	5070	238