KissMeData/343090/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	212000	16869762	1915	1915	1915	1915	230
3	20241028	211900	16869762	1915	1915	1915	1915	0
4	20241028	211800	16869762	1915	1915	1915	1915	0
5	20241028	211700	16869762	1915	1915	1915	1915	0
6	20241028	211600	16869762	1915	1915	1915	1915	0
7	20241028	211500	16869762	1915	1915	1915	1915	0
8	20241028	211400	16869762	1915	1915	1915	1915	0
9	20241028	211300	16869762	1915	1915	1915	1915	0
10	20241028	211200	16869762	1915	1915	1915	1915	0
11	20241028	211100	16869762	1915	1915	1915	1915	0
12	20241028	211000	16869762	1915	1915	1915	1915	0
13	20241028	210900	16869762	1915	1915	1915	1915	0
14	20241028	210800	16869762	1915	1915	1915	1915	0
15	20241028	210700	16869762	1915	1915	1915	1915	0
16	20241028	210600	16869762	1915	1915	1915	1915	0
17	20241028	210500	16869762	1915	1915	1915	1915	0
18	20241028	210400	16869762	1915	1915	1915	1915	0
19	20241028	210300	16869762	1915	1915	1915	1915	0
20	20241028	210200	16869762	1915	1915	1915	1915	0
21	20241028	210100	16869762	1915	1915	1915	1915	0
22	20241028	210000	16869762	1915	1915	1915	1915	0
23	20241028	205900	16869762	1915	1915	1915	1915	0
24	20241028	205800	16869762	1915	1915	1915	1915	0
25	20241028	205700	16869762	1915	1915	1915	1915	0
26	20241028	205600	16869762	1915	1915	1915	1915	0
27	20241028	205500	16869762	1915	1915	1915	1915	0
28	20241028	205400	16869762	1915	1915	1915	1915	0
29	20241028	205300	16869762	1915	1915	1915	1915	0
30	20241028	205200	16869762	1915	1915	1915	1915	0
31	20241028	205100	16869762	1915	1915	1915	1915	0
32	20241028	205000	16869762	1915	1915	1915	1915	230
33	20241028	204900	16869762	1915	1915	1915	1915	0
34	20241028	204800	16869762	1915	1915	1915	1915	0
35	20241028	204700	16869762	1915	1915	1915	1915	0
36	20241028	204600	16869762	1915	1915	1915	1915	0
37	20241028	204500	16869762	1915	1915	1915	1915	0
38	20241028	204400	16869762	1915	1915	1915	1915	0
39	20241028	204300	16869762	1915	1915	1915	1915	0
40	20241028	204200	16869762	1915	1915	1915	1915	0
41	20241028	204100	16869762	1915	1915	1915	1915	0
42	20241028	204000	16869762	1915	1915	1915	1915	0
43	20241028	203900	16869762	1915	1915	1915	1915	0
44	20241028	203800	16869762	1915	1915	1915	1915	0
45	20241028	203700	16869762	1915	1915	1915	1915	0
46	20241028	203600	16869762	1915	1915	1915	1915	0
47	20241028	203500	16869762	1915	1915	1915	1915	0
48	20241028	203400	16869762	1915	1915	1915	1915	0
49	20241028	203300	16869762	1915	1915	1915	1915	0
50	20241028	203200	16869762	1915	1915	1915	1915	0
51	20241028	203100	16869762	1915	1915	1915	1915	0
52	20241028	203000	16869762	1915	1915	1915	1915	0
53	20241028	202900	16869762	1915	1915	1915	1915	0
54	20241028	202800	16869762	1915	1915	1915	1915	0
55	20241028	202700	16869762	1915	1915	1915	1915	0
56	20241028	202600	16869762	1915	1915	1915	1915	0
57	20241028	202500	16869762	1915	1915	1915	1915	0
58	20241028	202400	16869762	1915	1915	1915	1915	0
59	20241028	202300	16869762	1915	1915	1915	1915	0
60	20241028	202200	16869762	1915	1915	1915	1915	0
61	20241028	202100	16869762	1915	1915	1915	1915	0
62	20241028	202000	16869762	1915	1915	1915	1915	230
63	20241028	201900	16869762	1915	1915	1915	1915	0
64	20241028	201800	16869762	1915	1915	1915	1915	0
65	20241028	201700	16869762	1915	1915	1915	1915	0
66	20241028	201600	16869762	1915	1915	1915	1915	0
67	20241028	201500	16869762	1915	1915	1915	1915	0
68	20241028	201400	16869762	1915	1915	1915	1915	0
69	20241028	201300	16869762	1915	1915	1915	1915	0
70	20241028	201200	16869762	1915	1915	1915	1915	0
71	20241028	201100	16869762	1915	1915	1915	1915	0
72	20241028	201000	16869762	1915	1915	1915	1915	0
73	20241028	200900	16869762	1915	1915	1915	1915	0
74	20241028	200800	16869762	1915	1915	1915	1915	0
75	20241028	200700	16869762	1915	1915	1915	1915	0
76	20241028	200600	16869762	1915	1915	1915	1915	0
77	20241028	200500	16869762	1915	1915	1915	1915	0
78	20241028	200400	16869762	1915	1915	1915	1915	0
79	20241028	200300	16869762	1915	1915	1915	1915	0
80	20241028	200200	16869762	1915	1915	1915	1915	0
81	20241028	200100	16869762	1915	1915	1915	1915	0
82	20241028	200000	16869762	1915	1915	1915	1915	0
83	20241028	195900	16869762	1915	1915	1915	1915	0
84	20241028	195800	16869762	1915	1915	1915	1915	0
85	20241028	195700	16869762	1915	1915	1915	1915	0
86	20241028	195600	16869762	1915	1915	1915	1915	0
87	20241028	195500	16869762	1915	1915	1915	1915	0
88	20241028	195400	16869762	1915	1915	1915	1915	0
89	20241028	195300	16869762	1915	1915	1915	1915	0
90	20241028	195200	16869762	1915	1915	1915	1915	0
91	20241028	195100	16869762	1915	1915	1915	1915	0
92	20241028	195000	16869762	1915	1915	1915	1915	230
93	20241028	194900	16869762	1915	1915	1915	1915	0
94	20241028	194800	16869762	1915	1915	1915	1915	0
95	20241028	194700	16869762	1915	1915	1915	1915	0
96	20241028	194600	16869762	1915	1915	1915	1915	0
97	20241028	194500	16869762	1915	1915	1915	1915	0
98	20241028	194400	16869762	1915	1915	1915	1915	0
99	20241028	194300	16869762	1915	1915	1915	1915	0
100	20241028	194200	16869762	1915	1915	1915	1915	0
101	20241028	194100	16869762	1915	1915	1915	1915	0
102	20241028	194000	16869762	1915	1915	1915	1915	0
103	20241028	193900	16869762	1915	1915	1915	1915	0
104	20241028	193800	16869762	1915	1915	1915	1915	0
105	20241028	193700	16869762	1915	1915	1915	1915	0
106	20241028	193600	16869762	1915	1915	1915	1915	0
107	20241028	193500	16869762	1915	1915	1915	1915	0
108	20241028	193400	16869762	1915	1915	1915	1915	0
109	20241028	193300	16869762	1915	1915	1915	1915	0
110	20241028	193200	16869762	1915	1915	1915	1915	0
111	20241028	193100	16869762	1915	1915	1915	1915	0
112	20241028	193000	16869762	1915	1915	1915	1915	0
113	20241028	192900	16869762	1915	1915	1915	1915	0
114	20241028	192800	16869762	1915	1915	1915	1915	0
115	20241028	192700	16869762	1915	1915	1915	1915	0
116	20241028	192600	16869762	1915	1915	1915	1915	0
117	20241028	192500	16869762	1915	1915	1915	1915	0
118	20241028	192400	16869762	1915	1915	1915	1915	0
119	20241028	192300	16869762	1915	1915	1915	1915	0
120	20241028	192200	16869762	1915	1915	1915	1915	0
121	20241028	192100	16869762	1915	1915	1915	1915	0
122	20241028	192000	16869762	1915	1915	1915	1915	230
123	20241028	191900	16869762	1915	1915	1915	1915	0
124	20241028	191800	16869762	1915	1915	1915	1915	0
125	20241028	191700	16869762	1915	1915	1915	1915	0
126	20241028	191600	16869762	1915	1915	1915	1915	0
127	20241028	191500	16869762	1915	1915	1915	1915	0
128	20241028	191400	16869762	1915	1915	1915	1915	0
129	20241028	191300	16869762	1915	1915	1915	1915	0
130	20241028	191200	16869762	1915	1915	1915	1915	0
131	20241028	191100	16869762	1915	1915	1915	1915	0
132	20241028	191000	16869762	1915	1915	1915	1915	0
133	20241028	190900	16869762	1915	1915	1915	1915	0
134	20241028	190800	16869762	1915	1915	1915	1915	0
135	20241028	190700	16869762	1915	1915	1915	1915	0
136	20241028	190600	16869762	1915	1915	1915	1915	0
137	20241028	190500	16869762	1915	1915	1915	1915	0
138	20241028	190400	16869762	1915	1915	1915	1915	0
139	20241028	190300	16869762	1915	1915	1915	1915	0
140	20241028	190200	16869762	1915	1915	1915	1915	0
141	20241028	190100	16869762	1915	1915	1915	1915	0
142	20241028	190000	16869762	1915	1915	1915	1915	0
143	20241028	185900	16869762	1915	1915	1915	1915	0
144	20241028	185800	16869762	1915	1915	1915	1915	0
145	20241028	185700	16869762	1915	1915	1915	1915	0
146	20241028	185600	16869762	1915	1915	1915	1915	0
147	20241028	185500	16869762	1915	1915	1915	1915	0
148	20241028	185400	16869762	1915	1915	1915	1915	0
149	20241028	185300	16869762	1915	1915	1915	1915	0
150	20241028	185200	16869762	1915	1915	1915	1915	0
151	20241028	185100	16869762	1915	1915	1915	1915	0
152	20241028	185000	16869762	1915	1915	1915	1915	230
153	20241028	184900	16869762	1915	1915	1915	1915	0
154	20241028	184800	16869762	1915	1915	1915	1915	0
155	20241028	184700	16869762	1915	1915	1915	1915	0
156	20241028	184600	16869762	1915	1915	1915	1915	0
157	20241028	184500	16869762	1915	1915	1915	1915	0
158	20241028	184400	16869762	1915	1915	1915	1915	0
159	20241028	184300	16869762	1915	1915	1915	1915	0
160	20241028	184200	16869762	1915	1915	1915	1915	0
161	20241028	184100	16869762	1915	1915	1915	1915	0
162	20241028	184000	16869762	1915	1915	1915	1915	0
163	20241028	183900	16869762	1915	1915	1915	1915	0
164	20241028	183800	16869762	1915	1915	1915	1915	0
165	20241028	183700	16869762	1915	1915	1915	1915	0
166	20241028	183600	16869762	1915	1915	1915	1915	0
167	20241028	183500	16869762	1915	1915	1915	1915	0
168	20241028	183400	16869762	1915	1915	1915	1915	0
169	20241028	183300	16869762	1915	1915	1915	1915	0
170	20241028	183200	16869762	1915	1915	1915	1915	0
171	20241028	183100	16869762	1915	1915	1915	1915	0
172	20241028	183000	16869762	1915	1915	1915	1915	0
173	20241028	182900	16869762	1915	1915	1915	1915	0
174	20241028	182800	16869762	1915	1915	1915	1915	0
175	20241028	182700	16869762	1915	1915	1915	1915	0
176	20241028	182600	16869762	1915	1915	1915	1915	0
177	20241028	182500	16869762	1915	1915	1915	1915	0
178	20241028	182400	16869762	1915	1915	1915	1915	0
179	20241028	182300	16869762	1915	1915	1915	1915	0
180	20241028	182200	16869762	1915	1915	1915	1915	0
181	20241028	182100	16869762	1915	1915	1915	1915	0
182	20241028	182000	16869762	1915	1915	1915	1915	230
183	20241028	181900	16869762	1915	1915	1915	1915	0
184	20241028	181800	16869762	1915	1915	1915	1915	0
185	20241028	181700	16869762	1915	1915	1915	1915	0
186	20241028	181600	16869762	1915	1915	1915	1915	0
187	20241028	181500	16869762	1915	1915	1915	1915	0
188	20241028	181400	16869762	1915	1915	1915	1915	0
189	20241028	181300	16869762	1915	1915	1915	1915	0
190	20241028	181200	16869762	1915	1915	1915	1915	0
191	20241028	181100	16869762	1915	1915	1915	1915	0
192	20241028	181000	16869762	1915	1915	1915	1915	0
193	20241028	180900	16869762	1915	1915	1915	1915	0
194	20241028	180800	16869762	1915	1915	1915	1915	0
195	20241028	180700	16869762	1915	1915	1915	1915	0
196	20241028	180600	16869762	1915	1915	1915	1915	0
197	20241028	180500	16869762	1915	1915	1915	1915	0
198	20241028	180400	16869762	1915	1915	1915	1915	0
199	20241028	180300	16869762	1915	1915	1915	1915	0
200	20241028	180200	16869762	1915	1915	1915	1915	0
201	20241028	180100	16869762	1915	1915	1915	1915	0
202	20241028	180000	16869762	1915	1915	1915	1915	0
203	20241028	175900	16869762	1915	1915	1915	1915	0
204	20241028	175800	16869762	1915	1915	1915	1915	0
205	20241028	175700	16869762	1915	1915	1915	1915	0
206	20241028	175600	16869762	1915	1915	1915	1915	0
207	20241028	175500	16869762	1915	1915	1915	1915	0
208	20241028	175400	16869762	1915	1915	1915	1915	0
209	20241028	175300	16869762	1915	1915	1915	1915	0
210	20241028	175200	16869762	1915	1915	1915	1915	0
211	20241028	175100	16869762	1915	1915	1915	1915	0
212	20241028	175000	16869762	1915	1915	1915	1915	230
213	20241028	174900	16869762	1915	1915	1915	1915	0
214	20241028	174800	16869762	1915	1915	1915	1915	0
215	20241028	174700	16869762	1915	1915	1915	1915	0
216	20241028	174600	16869762	1915	1915	1915	1915	0
217	20241028	174500	16869762	1915	1915	1915	1915	0
218	20241028	174400	16869762	1915	1915	1915	1915	0
219	20241028	174300	16869762	1915	1915	1915	1915	0
220	20241028	174200	16869762	1915	1915	1915	1915	0
221	20241028	174100	16869762	1915	1915	1915	1915	0
222	20241028	174000	16869762	1915	1915	1915	1915	0
223	20241028	173900	16869762	1915	1915	1915	1915	0
224	20241028	173800	16869762	1915	1915	1915	1915	0
225	20241028	173700	16869762	1915	1915	1915	1915	0
226	20241028	173600	16869762	1915	1915	1915	1915	0
227	20241028	173500	16869762	1915	1915	1915	1915	0
228	20241028	173400	16869762	1915	1915	1915	1915	0
229	20241028	173300	16869762	1915	1915	1915	1915	0
230	20241028	173200	16869762	1915	1915	1915	1915	0
231	20241028	173100	16869762	1915	1915	1915	1915	0
232	20241028	173000	16869762	1915	1915	1915	1915	0
233	20241028	172900	16869762	1915	1915	1915	1915	0
234	20241028	172800	16869762	1915	1915	1915	1915	0
235	20241028	172700	16869762	1915	1915	1915	1915	0
236	20241028	172600	16869762	1915	1915	1915	1915	0
237	20241028	172500	16869762	1915	1915	1915	1915	0
238	20241028	172400	16869762	1915	1915	1915	1915	0
239	20241028	172300	16869762	1915	1915	1915	1915	0
240	20241028	172200	16869762	1915	1915	1915	1915	0
241	20241028	172100	16869762	1915	1915	1915	1915	0
242	20241028	172000	16869762	1915	1915	1915	1915	230
243	20241028	171900	16869762	1915	1915	1915	1915	0
244	20241028	171800	16869762	1915	1915	1915	1915	0
245	20241028	171700	16869762	1915	1915	1915	1915	0
246	20241028	171600	16869762	1915	1915	1915	1915	0
247	20241028	171500	16869762	1915	1915	1915	1915	0
248	20241028	171400	16869762	1915	1915	1915	1915	0
249	20241028	171300	16869762	1915	1915	1915	1915	0
250	20241028	171200	16869762	1915	1915	1915	1915	0
251	20241028	171100	16869762	1915	1915	1915	1915	0
252	20241028	171000	16869762	1915	1915	1915	1915	0
253	20241028	170900	16869762	1915	1915	1915	1915	0
254	20241028	170800	16869762	1915	1915	1915	1915	0
255	20241028	170700	16869762	1915	1915	1915	1915	0
256	20241028	170600	16869762	1915	1915	1915	1915	0
257	20241028	170500	16869762	1915	1915	1915	1915	0
258	20241028	170400	16869762	1915	1915	1915	1915	0
259	20241028	170300	16869762	1915	1915	1915	1915	0
260	20241028	170200	16869762	1915	1915	1915	1915	0
261	20241028	170100	16869762	1915	1915	1915	1915	0
262	20241028	170000	16869762	1915	1915	1915	1915	0
263	20241028	165900	16869762	1915	1915	1915	1915	0
264	20241028	165800	16869762	1915	1915	1915	1915	0
265	20241028	165700	16869762	1915	1915	1915	1915	0
266	20241028	165600	16869762	1915	1915	1915	1915	0
267	20241028	165500	16869762	1915	1915	1915	1915	0
268	20241028	165400	16869762	1915	1915	1915	1915	0
269	20241028	165300	16869762	1915	1915	1915	1915	0
270	20241028	165200	16869762	1915	1915	1915	1915	0
271	20241028	165100	16869762	1915	1915	1915	1915	0
272	20241028	165000	16869762	1915	1915	1915	1915	230
273	20241028	164900	16869762	1915	1915	1915	1915	0
274	20241028	164800	16869762	1915	1915	1915	1915	0
275	20241028	164700	16869762	1915	1915	1915	1915	0
276	20241028	164600	16869762	1915	1915	1915	1915	0
277	20241028	164500	16869762	1915	1915	1915	1915	0
278	20241028	164400	16869762	1915	1915	1915	1915	0
279	20241028	164300	16869762	1915	1915	1915	1915	0
280	20241028	164200	16869762	1915	1915	1915	1915	0
281	20241028	164100	16869762	1915	1915	1915	1915	0
282	20241028	164000	16869762	1915	1915	1915	1915	0
283	20241028	163900	16869762	1915	1915	1915	1915	0
284	20241028	163800	16869762	1915	1915	1915	1915	0
285	20241028	163700	16869762	1915	1915	1915	1915	0
286	20241028	163600	16869762	1915	1915	1915	1915	0
287	20241028	163500	16869762	1915	1915	1915	1915	0
288	20241028	163400	16869762	1915	1915	1915	1915	0
289	20241028	163300	16869762	1915	1915	1915	1915	0
290	20241028	163200	16869762	1915	1915	1915	1915	0
291	20241028	163100	16869762	1915	1915	1915	1915	0
292	20241028	163000	16869762	1915	1915	1915	1915	0
293	20241028	162900	16869762	1915	1915	1915	1915	0
294	20241028	162800	16869762	1915	1915	1915	1915	0
295	20241028	162700	16869762	1915	1915	1915	1915	0
296	20241028	162600	16869762	1915	1915	1915	1915	0
297	20241028	162500	16869762	1915	1915	1915	1915	0
298	20241028	162400	16869762	1915	1915	1915	1915	0
299	20241028	162300	16869762	1915	1915	1915	1915	0
300	20241028	162200	16869762	1915	1915	1915	1915	0
301	20241028	162100	16869762	1915	1915	1915	1915	0
302	20241028	162000	16869762	1915	1915	1915	1915	230
303	20241028	161900	16869762	1915	1915	1915	1915	0
304	20241028	161800	16869762	1915	1915	1915	1915	0
305	20241028	161700	16869762	1915	1915	1915	1915	0
306	20241028	161600	16869762	1915	1915	1915	1915	0
307	20241028	161500	16869762	1915	1915	1915	1915	0
308	20241028	161400	16869762	1915	1915	1915	1915	0
309	20241028	161300	16869762	1915	1915	1915	1915	0
310	20241028	161200	16869762	1915	1915	1915	1915	0
311	20241028	161100	16869762	1915	1915	1915	1915	0
312	20241028	161000	16869762	1915	1915	1915	1915	0
313	20241028	160900	16869762	1915	1915	1915	1915	0
314	20241028	160800	16869762	1915	1915	1915	1915	0
315	20241028	160700	16869762	1915	1915	1915	1915	0
316	20241028	160600	16869762	1915	1915	1915	1915	0
317	20241028	160500	16869762	1915	1915	1915	1915	0
318	20241028	160400	16869762	1915	1915	1915	1915	0
319	20241028	160300	16869762	1915	1915	1915	1915	0
320	20241028	160200	16869762	1915	1915	1915	1915	0
321	20241028	160100	16869762	1915	1915	1915	1915	0
322	20241028	160000	16869762	1915	1915	1915	1915	0
323	20241028	155900	16869762	1915	1915	1915	1915	0
324	20241028	155800	16869762	1915	1915	1915	1915	0
325	20241028	155700	16869762	1915	1915	1915	1915	0
326	20241028	155600	16869762	1915	1915	1915	1915	0
327	20241028	155500	16869762	1915	1915	1915	1915	0
328	20241028	155400	16869762	1915	1915	1915	1915	0
329	20241028	155300	16869762	1915	1915	1915	1915	0
330	20241028	155200	16869762	1915	1915	1915	1915	0
331	20241028	155100	16869762	1915	1915	1915	1915	0
332	20241028	155000	16869762	1915	1915	1915	1915	230
333	20241028	154900	16869762	1915	1915	1915	1915	0
334	20241028	154800	16869762	1915	1915	1915	1915	0
335	20241028	154700	16869762	1915	1915	1915	1915	0
336	20241028	154600	16869762	1915	1915	1915	1915	0
337	20241028	154500	16869762	1915	1915	1915	1915	0
338	20241028	154400	16869762	1915	1915	1915	1915	0
339	20241028	154300	16869762	1915	1915	1915	1915	0
340	20241028	154200	16869762	1915	1915	1915	1915	0
341	20241028	154100	16869762	1915	1915	1915	1915	0
342	20241028	154000	16869762	1915	1915	1915	1915	0
343	20241028	153900	16869762	1915	1915	1915	1915	0
344	20241028	153800	16869762	1915	1915	1915	1915	0
345	20241028	153700	16869762	1915	1915	1915	1915	0
346	20241028	153600	16869762	1915	1915	1915	1915	0
347	20241028	153500	16869762	1915	1915	1915	1915	0
348	20241028	153400	16869762	1915	1915	1915	1915	0
349	20241028	153300	16869762	1915	1915	1915	1915	0
350	20241028	153200	16869762	1915	1915	1915	1915	0
351	20241028	153100	16869762	1915	1915	1915	1915	0
352	20241028	153000	16869762	1915	1915	1915	1915	230
353	20241028	152900	16429312	1917	1917	1917	1917	0
354	20241028	152800	16429312	1917	1917	1917	1917	0
355	20241028	152700	16429312	1917	1917	1917	1917	0
356	20241028	152600	16429312	1917	1917	1917	1917	0
357	20241028	152500	16429312	1917	1917	1917	1917	0
358	20241028	152400	16429312	1917	1917	1917	1917	0
359	20241028	152300	16429312	1917	1917	1917	1917	0
360	20241028	152200	16429312	1917	1917	1917	1917	0
361	20241028	152100	16429312	1917	1917	1917	1917	0
362	20241028	152000	16429312	1917	1917	1917	1917	0
363	20241028	151900	16429312	1917	1917	1917	1917	0
364	20241028	151800	16429312	1917	1917	1917	1917	15
365	20241028	151700	16400557	1917	1917	1917	1917	0
366	20241028	151600	16400557	1917	1917	1917	1917	2
367	20241028	151500	16396723	1918	1918	1918	1918	0
368	20241028	151400	16396723	1918	1918	1918	1918	0
369	20241028	151300	16396723	1918	1881	1918	1861	1341
370	20241028	151200	13895861	1920	1920	1920	1920	0
371	20241028	151100	13895861	1920	1875	1920	1874	891
372	20241028	151000	12225193	1874	1874	1874	1874	0
373	20241028	150900	12225193	1874	1874	1874	1874	0
374	20241028	150800	12225193	1874	1874	1874	1874	0
375	20241028	150700	12225193	1874	1877	1877	1874	2006
376	20241028	150600	8465925	1939	1939	1939	1939	0
377	20241028	150500	8465925	1939	1939	1939	1939	0
378	20241028	150400	8465925	1939	1939	1939	1939	0
379	20241028	150300	8465925	1939	1939	1939	1939	0
380	20241028	150200	8465925	1939	1939	1939	1939	0
381	20241028	150100	8465925	1939	1939	1939	1939	0
382	20241028	150000	8465925	1939	1939	1939	1939	0
383	20241028	145900	8465925	1939	1939	1939	1939	0
384	20241028	145800	8465925	1939	1939	1939	1939	0
385	20241028	145700	8465925	1939	1939	1939	1939	0
386	20241028	145600	8465925	1939	1939	1939	1939	8
387	20241028	145500	8450413	1939	1939	1939	1939	0
388	20241028	145400	8450413	1939	1939	1939	1939	0
389	20241028	145300	8450413	1939	1939	1939	1939	0
390	20241028	145200	8450413	1939	1939	1939	1939	0
391	20241028	145100	8450413	1939	1939	1939	1939	0
392	20241028	145000	8450413	1939	1939	1939	1939	0
393	20241028	144900	8450413	1939	1939	1939	1939	0
394	20241028	144800	8450413	1939	1939	1939	1939	0
395	20241028	144700	8450413	1939	1939	1939	1939	0
396	20241028	144600	8450413	1939	1939	1939	1939	0
397	20241028	144500	8450413	1939	1939	1939	1939	0
398	20241028	144400	8450413	1939	1939	1939	1939	0
399	20241028	144300	8450413	1939	1939	1939	1939	0
400	20241028	144200	8450413	1939	1939	1939	1939	0
401	20241028	144100	8450413	1939	1939	1939	1939	0
402	20241028	144000	8450413	1939	1939	1939	1939	0
403	20241028	143900	8450413	1939	1939	1939	1939	0
404	20241028	143800	8450413	1939	1939	1939	1939	0
405	20241028	143700	8450413	1939	1939	1939	1939	0
406	20241028	143600	8450413	1939	1939	1939	1939	0
407	20241028	143500	8450413	1939	1939	1939	1939	0
408	20241028	143400	8450413	1939	1939	1939	1939	0
409	20241028	143300	8450413	1939	1939	1939	1939	0
410	20241028	143200	8450413	1939	1939	1939	1939	6
411	20241028	143100	8438779	1939	1939	1939	1939	0
412	20241028	143000	8438779	1939	1939	1939	1939	0
413	20241028	142900	8438779	1939	1939	1939	1939	0
414	20241028	142800	8438779	1939	1939	1939	1939	0
415	20241028	142700	8438779	1939	1939	1939	1939	0
416	20241028	142600	8438779	1939	1939	1939	1939	1
417	20241028	142500	8436840	1939	1939	1939	1939	0
418	20241028	142400	8436840	1939	1939	1939	1939	0
419	20241028	142300	8436840	1939	1939	1939	1939	0
420	20241028	142200	8436840	1939	1939	1939	1939	0
421	20241028	142100	8436840	1939	1939	1939	1939	0
422	20241028	142000	8436840	1939	1939	1939	1939	0
423	20241028	141900	8436840	1939	1939	1939	1939	0
424	20241028	141800	8436840	1939	1939	1939	1939	0
425	20241028	141700	8436840	1939	1939	1939	1939	0
426	20241028	141600	8436840	1939	1939	1939	1939	0
427	20241028	141500	8436840	1939	1939	1939	1939	0
428	20241028	141400	8436840	1939	1939	1939	1939	0
429	20241028	141300	8436840	1939	1939	1939	1939	1
430	20241028	141200	8434901	1938	1938	1938	1938	0
431	20241028	141100	8434901	1938	1938	1938	1938	0
432	20241028	141000	8434901	1938	1938	1938	1938	0
433	20241028	140900	8434901	1938	1938	1938	1938	0
434	20241028	140800	8434901	1938	1938	1938	1938	0
435	20241028	140700	8434901	1938	1938	1938	1938	0
436	20241028	140600	8434901	1938	1938	1938	1938	0
437	20241028	140500	8434901	1938	1938	1938	1938	0
438	20241028	140400	8434901	1938	1938	1938	1938	0
439	20241028	140300	8434901	1938	1938	1938	1938	0
440	20241028	140200	8434901	1938	1938	1938	1938	5
441	20241028	140100	8425211	1938	1938	1938	1938	0
442	20241028	140000	8425211	1938	1938	1938	1938	0
443	20241028	135900	8425211	1938	1938	1938	1938	0
444	20241028	135800	8425211	1938	1938	1938	1938	0
445	20241028	135700	8425211	1938	1938	1938	1938	0
446	20241028	135600	8425211	1938	1938	1938	1938	0
447	20241028	135500	8425211	1938	1938	1938	1938	0
448	20241028	135400	8425211	1938	1938	1938	1938	0
449	20241028	135300	8425211	1938	1938	1938	1938	0
450	20241028	135200	8425211	1938	1938	1938	1938	0
451	20241028	135100	8425211	1938	1938	1938	1938	0
452	20241028	135000	8425211	1938	1938	1938	1938	0
453	20241028	134900	8425211	1938	1938	1938	1938	0
454	20241028	134800	8425211	1938	1938	1938	1938	0
455	20241028	134700	8425211	1938	1938	1938	1938	0
456	20241028	134600	8425211	1938	1938	1938	1938	0
457	20241028	134500	8425211	1938	1938	1938	1938	0
458	20241028	134400	8425211	1938	1938	1938	1938	1
459	20241028	134300	8423273	1939	1939	1939	1939	0
460	20241028	134200	8423273	1939	1939	1939	1939	0
461	20241028	134100	8423273	1939	1939	1939	1939	0
462	20241028	134000	8423273	1939	1939	1939	1939	0
463	20241028	133900	8423273	1939	1939	1939	1939	0
464	20241028	133800	8423273	1939	1939	1939	1939	0
465	20241028	133700	8423273	1939	1939	1939	1939	0
466	20241028	133600	8423273	1939	1939	1939	1939	0
467	20241028	133500	8423273	1939	1939	1939	1939	0
468	20241028	133400	8423273	1939	1939	1939	1939	0
469	20241028	133300	8423273	1939	1939	1939	1939	0
470	20241028	133200	8423273	1939	1939	1939	1939	0
471	20241028	133100	8423273	1939	1939	1939	1939	3
472	20241028	133000	8417456	1940	1940	1940	1940	0
473	20241028	132900	8417456	1940	1940	1940	1940	0
474	20241028	132800	8417456	1940	1940	1940	1940	0
475	20241028	132700	8417456	1940	1940	1940	1940	0
476	20241028	132600	8417456	1940	1940	1940	1940	0
477	20241028	132500	8417456	1940	1940	1940	1940	0
478	20241028	132400	8417456	1940	1940	1940	1940	0
479	20241028	132300	8417456	1940	1940	1940	1940	0
480	20241028	132200	8417456	1940	1940	1940	1940	0
481	20241028	132100	8417456	1940	1940	1940	1940	0
482	20241028	132000	8417456	1940	1940	1940	1940	0
483	20241028	131900	8417456	1940	1940	1940	1940	0
484	20241028	131800	8417456	1940	1940	1940	1940	0
485	20241028	131700	8417456	1940	1940	1940	1940	0
486	20241028	131600	8417456	1940	1940	1940	1940	0
487	20241028	131500	8417456	1940	1940	1940	1940	0
488	20241028	131400	8417456	1940	1940	1940	1940	0
489	20241028	131300	8417456	1940	1940	1940	1940	0
490	20241028	131200	8417456	1940	1940	1940	1940	0
491	20241028	131100	8417456	1940	1940	1940	1940	0
492	20241028	131000	8417456	1940	1940	1940	1940	0
493	20241028	130900	8417456	1940	1940	1940	1940	0
494	20241028	130800	8417456	1940	1940	1940	1940	0
495	20241028	130700	8417456	1940	1940	1940	1940	0
496	20241028	130600	8417456	1940	1940	1940	1940	0
497	20241028	130500	8417456	1940	1940	1940	1940	0
498	20241028	130400	8417456	1940	1940	1940	1940	0
499	20241028	130300	8417456	1940	1940	1940	1940	0
500	20241028	130200	8417456	1940	1940	1940	1940	0
501	20241028	130100	8417456	1940	1940	1940	1940	0
502	20241028	130000	8417456	1940	1940	1940	1940	0
503	20241028	125900	8417456	1940	1940	1940	1940	0
504	20241028	125800	8417456	1940	1940	1940	1940	0
505	20241028	125700	8417456	1940	1940	1940	1940	0
506	20241028	125600	8417456	1940	1940	1940	1940	0
507	20241028	125500	8417456	1940	1940	1940	1940	0
508	20241028	125400	8417456	1940	1940	1940	1940	0
509	20241028	125300	8417456	1940	1940	1940	1940	179
510	20241028	125200	8070196	1940	1940	1940	1940	0
511	20241028	125100	8070196	1940	1940	1940	1940	0
512	20241028	125000	8070196	1940	1940	1940	1940	0
513	20241028	124900	8070196	1940	1940	1940	1940	21
514	20241028	124800	8029456	1940	1940	1940	1940	0
515	20241028	124700	8029456	1940	1940	1940	1940	0
516	20241028	124600	8029456	1940	1940	1940	1940	0
517	20241028	124500	8029456	1940	1940	1940	1940	0
518	20241028	124400	8029456	1940	1940	1940	1940	0
519	20241028	124300	8029456	1940	1940	1940	1940	0
520	20241028	124200	8029456	1940	1940	1940	1940	8
521	20241028	124100	8013936	1940	1940	1940	1940	0
522	20241028	124000	8013936	1940	1940	1940	1940	0
523	20241028	123900	8013936	1940	1940	1940	1940	0
524	20241028	123800	8013936	1940	1940	1940	1940	0
525	20241028	123700	8013936	1940	1940	1940	1940	0
526	20241028	123600	8013936	1940	1940	1940	1940	0
527	20241028	123500	8013936	1940	1940	1940	1940	31
528	20241028	123400	7953796	1942	1942	1942	1942	0
529	20241028	123300	7953796	1942	1942	1942	1942	0
530	20241028	123200	7953796	1942	1942	1942	1942	0
531	20241028	123100	7953796	1942	1942	1942	1942	0
532	20241028	123000	7953796	1942	1942	1942	1942	0
533	20241028	122900	7953796	1942	1942	1942	1942	0
534	20241028	122800	7953796	1942	1942	1942	1942	0
535	20241028	122700	7953796	1942	1942	1942	1942	0
536	20241028	122600	7953796	1942	1942	1942	1942	0
537	20241028	122500	7953796	1942	1942	1942	1942	0
538	20241028	122400	7953796	1942	1942	1942	1942	0
539	20241028	122300	7953796	1942	1942	1942	1942	0
540	20241028	122200	7953796	1942	1942	1942	1942	0
541	20241028	122100	7953796	1942	1942	1942	1942	0
542	20241028	122000	7953796	1942	1942	1942	1942	0
543	20241028	121900	7953796	1942	1942	1942	1942	0
544	20241028	121800	7953796	1942	1942	1942	1942	0
545	20241028	121700	7953796	1942	1942	1942	1942	0
546	20241028	121600	7953796	1942	1942	1942	1942	0
547	20241028	121500	7953796	1942	1942	1942	1942	0
548	20241028	121400	7953796	1942	1942	1942	1942	0
549	20241028	121300	7953796	1942	1942	1942	1942	0
550	20241028	121200	7953796	1942	1942	1942	1942	0
551	20241028	121100	7953796	1942	1942	1942	1942	0
552	20241028	121000	7953796	1942	1942	1942	1942	0
553	20241028	120900	7953796	1942	1942	1942	1942	0
554	20241028	120800	7953796	1942	1942	1942	1942	0
555	20241028	120700	7953796	1942	1942	1942	1942	0
556	20241028	120600	7953796	1942	1942	1942	1942	0
557	20241028	120500	7953796	1942	1942	1942	1942	0
558	20241028	120400	7953796	1942	1942	1942	1942	0
559	20241028	120300	7953796	1942	1942	1942	1942	0
560	20241028	120200	7953796	1942	1942	1942	1942	0
561	20241028	120100	7953796	1942	1942	1942	1942	0
562	20241028	120000	7953796	1942	1942	1942	1942	0
563	20241028	115900	7953796	1942	1942	1942	1942	0
564	20241028	115800	7953796	1942	1942	1942	1942	0
565	20241028	115700	7953796	1942	1942	1942	1942	0
566	20241028	115600	7953796	1942	1942	1942	1942	0
567	20241028	115500	7953796	1942	1942	1942	1942	0
568	20241028	115400	7953796	1942	1942	1942	1942	0
569	20241028	115300	7953796	1942	1942	1942	1942	0
570	20241028	115200	7953796	1942	1942	1942	1942	0
571	20241028	115100	7953796	1942	1942	1942	1942	0
572	20241028	115000	7953796	1942	1942	1942	1942	0
573	20241028	114900	7953796	1942	1942	1942	1942	0
574	20241028	114800	7953796	1942	1942	1942	1942	0
575	20241028	114700	7953796	1942	1942	1942	1942	0
576	20241028	114600	7953796	1942	1942	1942	1942	0
577	20241028	114500	7953796	1942	1942	1942	1942	0
578	20241028	114400	7953796	1942	1942	1942	1942	0
579	20241028	114300	7953796	1942	1942	1942	1942	0
580	20241028	114200	7953796	1942	1942	1942	1942	0
581	20241028	114100	7953796	1942	1942	1942	1942	0
582	20241028	114000	7953796	1942	1942	1942	1942	0
583	20241028	113900	7953796	1942	1942	1942	1942	0
584	20241028	113800	7953796	1942	1942	1942	1942	0
585	20241028	113700	7953796	1942	1942	1942	1942	0
586	20241028	113600	7953796	1942	1942	1942	1942	0
587	20241028	113500	7953796	1942	1942	1942	1942	0
588	20241028	113400	7953796	1942	1942	1942	1942	0
589	20241028	113300	7953796	1942	1942	1942	1942	0
590	20241028	113200	7953796	1942	1942	1942	1942	0
591	20241028	113100	7953796	1942	1942	1942	1942	0
592	20241028	113000	7953796	1942	1942	1942	1942	0
593	20241028	112900	7953796	1942	1942	1942	1942	0
594	20241028	112800	7953796	1942	1942	1942	1942	0
595	20241028	112700	7953796	1942	1942	1942	1942	0
596	20241028	112600	7953796	1942	1942	1942	1942	0
597	20241028	112500	7953796	1942	1942	1942	1942	0
598	20241028	112400	7953796	1942	1942	1942	1942	0
599	20241028	112300	7953796	1942	1942	1942	1942	0
600	20241028	112200	7953796	1942	1942	1942	1942	1
601	20241028	112100	7951854	1865	1865	1865	1865	0
602	20241028	112000	7951854	1865	1865	1865	1865	0
603	20241028	111900	7951854	1865	1866	1866	1865	2128
604	20241028	111800	3981628	1942	1942	1942	1942	0
605	20241028	111700	3981628	1942	1942	1942	1942	0
606	20241028	111600	3981628	1942	1942	1942	1942	0
607	20241028	111500	3981628	1942	1942	1942	1942	0
608	20241028	111400	3981628	1942	1942	1942	1942	0
609	20241028	111300	3981628	1942	1942	1942	1942	0
610	20241028	111200	3981628	1942	1942	1942	1942	0
611	20241028	111100	3981628	1942	1942	1942	1942	0
612	20241028	111000	3981628	1942	1942	1942	1942	0
613	20241028	110900	3981628	1942	1942	1942	1942	0
614	20241028	110800	3981628	1942	1942	1942	1942	0
615	20241028	110700	3981628	1942	1942	1942	1942	0
616	20241028	110600	3981628	1942	1942	1942	1942	0
617	20241028	110500	3981628	1942	1942	1942	1942	0
618	20241028	110400	3981628	1942	1942	1942	1942	0
619	20241028	110300	3981628	1942	1942	1942	1942	0
620	20241028	110200	3981628	1942	1942	1942	1942	0
621	20241028	110100	3981628	1942	1900	1942	1900	612
622	20241028	110000	2818786	1942	1942	1942	1942	0
623	20241028	105900	2818786	1942	1942	1942	1942	0
624	20241028	105800	2818786	1942	1942	1942	1942	0
625	20241028	105700	2818786	1942	1942	1942	1942	0
626	20241028	105600	2818786	1942	1942	1942	1942	0
627	20241028	105500	2818786	1942	1942	1942	1942	0
628	20241028	105400	2818786	1942	1942	1942	1942	5
629	20241028	105300	2809076	1942	1942	1942	1942	0
630	20241028	105200	2809076	1942	1942	1942	1942	0
631	20241028	105100	2809076	1942	1942	1942	1942	0
632	20241028	105000	2809076	1942	1942	1942	1942	0
633	20241028	104900	2809076	1942	1942	1942	1942	0
634	20241028	104800	2809076	1942	1942	1942	1942	0
635	20241028	104700	2809076	1942	1942	1942	1942	0
636	20241028	104600	2809076	1942	1942	1942	1942	0
637	20241028	104500	2809076	1942	1942	1942	1942	0
638	20241028	104400	2809076	1942	1942	1942	1942	0
639	20241028	104300	2809076	1942	1942	1942	1942	0
640	20241028	104200	2809076	1942	1942	1942	1942	0
641	20241028	104100	2809076	1942	1942	1942	1942	40
642	20241028	104000	2731396	1942	1942	1942	1942	0
643	20241028	103900	2731396	1942	1942	1942	1942	0
644	20241028	103800	2731396	1942	1942	1942	1942	0
645	20241028	103700	2731396	1942	1942	1942	1942	0
646	20241028	103600	2731396	1942	1942	1942	1942	0
647	20241028	103500	2731396	1942	1942	1942	1942	0
648	20241028	103400	2731396	1942	1942	1942	1942	0
649	20241028	103300	2731396	1942	1942	1942	1942	0
650	20241028	103200	2731396	1942	1942	1942	1942	1
651	20241028	103100	2729454	1865	1865	1865	1865	0
652	20241028	103000	2729454	1865	1865	1865	1865	2
653	20241028	102900	2725724	1942	1942	1942	1942	0
654	20241028	102800	2725724	1942	1942	1942	1942	0
655	20241028	102700	2725724	1942	1942	1942	1942	0
656	20241028	102600	2725724	1942	1942	1942	1942	0
657	20241028	102500	2725724	1942	1942	1942	1942	0
658	20241028	102400	2725724	1942	1942	1942	1942	0
659	20241028	102300	2725724	1942	1942	1942	1942	0
660	20241028	102200	2725724	1942	1942	1942	1942	0
661	20241028	102100	2725724	1942	1942	1942	1942	0
662	20241028	102000	2725724	1942	1942	1942	1942	0
663	20241028	101900	2725724	1942	1942	1942	1942	0
664	20241028	101800	2725724	1942	1942	1942	1942	7
665	20241028	101700	2712130	1942	1942	1942	1942	1
666	20241028	101600	2710188	1860	1860	1860	1860	0
667	20241028	101500	2710188	1860	1860	1860	1860	0
668	20241028	101400	2710188	1860	1860	1860	1860	0
669	20241028	101300	2710188	1860	1860	1860	1860	0
670	20241028	101200	2710188	1860	1860	1860	1860	0
671	20241028	101100	2710188	1860	1860	1860	1860	0
672	20241028	101000	2710188	1860	1860	1860	1860	0
673	20241028	100900	2710188	1860	1860	1860	1860	0
674	20241028	100800	2710188	1860	1860	1860	1860	0
675	20241028	100700	2710188	1860	1860	1860	1860	1
676	20241028	100600	2708328	1943	1943	1943	1943	0
677	20241028	100500	2708328	1943	1943	1943	1943	0
678	20241028	100400	2708328	1943	1943	1943	1943	0
679	20241028	100300	2708328	1943	1943	1943	1943	0
680	20241028	100200	2708328	1943	1943	1943	1943	0
681	20241028	100100	2708328	1943	1943	1943	1943	0
682	20241028	100000	2708328	1943	1943	1943	1943	0
683	20241028	095900	2708328	1943	1943	1943	1943	0
684	20241028	095800	2708328	1943	1943	1943	1943	0
685	20241028	095700	2708328	1943	1943	1943	1943	0
686	20241028	095600	2708328	1943	1943	1943	1943	0
687	20241028	095500	2708328	1943	1943	1943	1943	0
688	20241028	095400	2708328	1943	1943	1943	1943	0
689	20241028	095300	2708328	1943	1943	1943	1943	0
690	20241028	095200	2708328	1943	1943	1943	1943	0
691	20241028	095100	2708328	1943	1943	1943	1943	0
692	20241028	095000	2708328	1943	1943	1943	1943	0
693	20241028	094900	2708328	1943	1943	1943	1943	0
694	20241028	094800	2708328	1943	1943	1943	1943	50
695	20241028	094700	2611178	1943	1943	1943	1943	0
696	20241028	094600	2611178	1943	1943	1943	1943	0
697	20241028	094500	2611178	1943	1943	1943	1943	0
698	20241028	094400	2611178	1943	1943	1943	1943	0
699	20241028	094300	2611178	1943	1943	1943	1943	0
700	20241028	094200	2611178	1943	1943	1943	1943	0
701	20241028	094100	2611178	1943	1943	1943	1943	1
702	20241028	094000	2609235	1852	1852	1852	1852	0
703	20241028	093900	2609235	1852	1852	1852	1852	0
704	20241028	093800	2609235	1852	1852	1852	1852	0
705	20241028	093700	2609235	1852	1852	1852	1852	0
706	20241028	093600	2609235	1852	1852	1852	1852	0
707	20241028	093500	2609235	1852	1852	1852	1852	0
708	20241028	093400	2609235	1852	1853	1853	1852	300
709	20241028	093300	2053406	1943	1852	1943	1852	501
710	20241028	093200	1125463	1852	1912	1912	1852	500
711	20241028	093100	195798	1943	1943	1943	1943	0
712	20241028	093000	195798	1943	1943	1943	1943	0
713	20241028	092900	195798	1943	1943	1943	1943	0
714	20241028	092800	195798	1943	1943	1943	1943	0
715	20241028	092700	195798	1943	1943	1943	1943	0
716	20241028	092600	195798	1943	1943	1943	1943	0
717	20241028	092500	195798	1943	1943	1943	1943	0
718	20241028	092400	195798	1943	1943	1943	1943	0
719	20241028	092300	195798	1943	1943	1943	1943	0
720	20241028	092200	195798	1943	1943	1943	1943	0
721	20241028	092100	195798	1943	1943	1943	1943	0
722	20241028	092000	195798	1943	1943	1943	1943	0
723	20241028	091900	195798	1943	1943	1943	1943	0
724	20241028	091800	195798	1943	1943	1943	1943	0
725	20241028	091700	195798	1943	1943	1943	1943	0
726	20241028	091600	195798	1943	1943	1943	1943	0
727	20241028	091500	195798	1943	1943	1943	1943	1
728	20241028	091400	193855	1912	1912	1912	1912	0
729	20241028	091300	193855	1912	1912	1912	1912	1
730	20241028	091200	191943	1943	1943	1943	1943	0
731	20241028	091100	191943	1943	1943	1943	1943	0
732	20241028	091000	191943	1943	1943	1943	1943	0
733	20241028	090900	191943	1943	1943	1943	1943	0
734	20241028	090800	191943	1943	1943	1943	1943	0
735	20241028	090700	191943	1943	1943	1943	1943	0
736	20241028	090600	191943	1943	1943	1943	1943	0
737	20241028	090500	191943	1943	1943	1943	1943	0
738	20241028	090400	191943	1943	1943	1943	1943	0
739	20241028	090300	191943	1943	1943	1943	1943	0
740	20241028	090200	191943	1943	1943	1943	1943	0
741	20241028	090100	191943	1943	1943	1943	1943	1
742	20241028	090000	190000	1900	1900	1900	1900	100