KissMeData/067010/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195500	31584985	2970	2970	2970	2970	100
3	20241008	195400	31584985	2970	2970	2970	2970	0
4	20241008	195300	31584985	2970	2970	2970	2970	0
5	20241008	195200	31584985	2970	2970	2970	2970	0
6	20241008	195100	31584985	2970	2970	2970	2970	0
7	20241008	195000	31584985	2970	2970	2970	2970	0
8	20241008	194900	31584985	2970	2970	2970	2970	0
9	20241008	194800	31584985	2970	2970	2970	2970	0
10	20241008	194700	31584985	2970	2970	2970	2970	0
11	20241008	194600	31584985	2970	2970	2970	2970	0
12	20241008	194500	31584985	2970	2970	2970	2970	0
13	20241008	194400	31584985	2970	2970	2970	2970	0
14	20241008	194300	31584985	2970	2970	2970	2970	0
15	20241008	194200	31584985	2970	2970	2970	2970	0
16	20241008	194100	31584985	2970	2970	2970	2970	0
17	20241008	194000	31584985	2970	2970	2970	2970	0
18	20241008	193900	31584985	2970	2970	2970	2970	0
19	20241008	193800	31584985	2970	2970	2970	2970	0
20	20241008	193700	31584985	2970	2970	2970	2970	0
21	20241008	193600	31584985	2970	2970	2970	2970	0
22	20241008	193500	31584985	2970	2970	2970	2970	0
23	20241008	193400	31584985	2970	2970	2970	2970	0
24	20241008	193300	31584985	2970	2970	2970	2970	0
25	20241008	193200	31584985	2970	2970	2970	2970	0
26	20241008	193100	31584985	2970	2970	2970	2970	0
27	20241008	193000	31584985	2970	2970	2970	2970	0
28	20241008	192900	31584985	2970	2970	2970	2970	0
29	20241008	192800	31584985	2970	2970	2970	2970	0
30	20241008	192700	31584985	2970	2970	2970	2970	0
31	20241008	192600	31584985	2970	2970	2970	2970	0
32	20241008	192500	31584985	2970	2970	2970	2970	100
33	20241008	192400	31584985	2970	2970	2970	2970	0
34	20241008	192300	31584985	2970	2970	2970	2970	0
35	20241008	192200	31584985	2970	2970	2970	2970	0
36	20241008	192100	31584985	2970	2970	2970	2970	0
37	20241008	192000	31584985	2970	2970	2970	2970	0
38	20241008	191900	31584985	2970	2970	2970	2970	0
39	20241008	191800	31584985	2970	2970	2970	2970	0
40	20241008	191700	31584985	2970	2970	2970	2970	0
41	20241008	191600	31584985	2970	2970	2970	2970	0
42	20241008	191500	31584985	2970	2970	2970	2970	0
43	20241008	191400	31584985	2970	2970	2970	2970	0
44	20241008	191300	31584985	2970	2970	2970	2970	0
45	20241008	191200	31584985	2970	2970	2970	2970	0
46	20241008	191100	31584985	2970	2970	2970	2970	0
47	20241008	191000	31584985	2970	2970	2970	2970	0
48	20241008	190900	31584985	2970	2970	2970	2970	0
49	20241008	190800	31584985	2970	2970	2970	2970	0
50	20241008	190700	31584985	2970	2970	2970	2970	0
51	20241008	190600	31584985	2970	2970	2970	2970	0
52	20241008	190500	31584985	2970	2970	2970	2970	0
53	20241008	190400	31584985	2970	2970	2970	2970	0
54	20241008	190300	31584985	2970	2970	2970	2970	0
55	20241008	190200	31584985	2970	2970	2970	2970	0
56	20241008	190100	31584985	2970	2970	2970	2970	0
57	20241008	190000	31584985	2970	2970	2970	2970	0
58	20241008	185900	31584985	2970	2970	2970	2970	0
59	20241008	185800	31584985	2970	2970	2970	2970	0
60	20241008	185700	31584985	2970	2970	2970	2970	0
61	20241008	185600	31584985	2970	2970	2970	2970	0
62	20241008	185500	31584985	2970	2970	2970	2970	100
63	20241008	185400	31584985	2970	2970	2970	2970	0
64	20241008	185300	31584985	2970	2970	2970	2970	0
65	20241008	185200	31584985	2970	2970	2970	2970	0
66	20241008	185100	31584985	2970	2970	2970	2970	0
67	20241008	185000	31584985	2970	2970	2970	2970	0
68	20241008	184900	31584985	2970	2970	2970	2970	0
69	20241008	184800	31584985	2970	2970	2970	2970	0
70	20241008	184700	31584985	2970	2970	2970	2970	0
71	20241008	184600	31584985	2970	2970	2970	2970	0
72	20241008	184500	31584985	2970	2970	2970	2970	0
73	20241008	184400	31584985	2970	2970	2970	2970	0
74	20241008	184300	31584985	2970	2970	2970	2970	0
75	20241008	184200	31584985	2970	2970	2970	2970	0
76	20241008	184100	31584985	2970	2970	2970	2970	0
77	20241008	184000	31584985	2970	2970	2970	2970	0
78	20241008	183900	31584985	2970	2970	2970	2970	0
79	20241008	183800	31584985	2970	2970	2970	2970	0
80	20241008	183700	31584985	2970	2970	2970	2970	0
81	20241008	183600	31584985	2970	2970	2970	2970	0
82	20241008	183500	31584985	2970	2970	2970	2970	0
83	20241008	183400	31584985	2970	2970	2970	2970	0
84	20241008	183300	31584985	2970	2970	2970	2970	0
85	20241008	183200	31584985	2970	2970	2970	2970	0
86	20241008	183100	31584985	2970	2970	2970	2970	0
87	20241008	183000	31584985	2970	2970	2970	2970	0
88	20241008	182900	31584985	2970	2970	2970	2970	0
89	20241008	182800	31584985	2970	2970	2970	2970	0
90	20241008	182700	31584985	2970	2970	2970	2970	0
91	20241008	182600	31584985	2970	2970	2970	2970	0
92	20241008	182500	31584985	2970	2970	2970	2970	100
93	20241008	182400	31584985	2970	2970	2970	2970	0
94	20241008	182300	31584985	2970	2970	2970	2970	0
95	20241008	182200	31584985	2970	2970	2970	2970	0
96	20241008	182100	31584985	2970	2970	2970	2970	0
97	20241008	182000	31584985	2970	2970	2970	2970	0
98	20241008	181900	31584985	2970	2970	2970	2970	0
99	20241008	181800	31584985	2970	2970	2970	2970	0
100	20241008	181700	31584985	2970	2970	2970	2970	0
101	20241008	181600	31584985	2970	2970	2970	2970	0
102	20241008	181500	31584985	2970	2970	2970	2970	0
103	20241008	181400	31584985	2970	2970	2970	2970	0
104	20241008	181300	31584985	2970	2970	2970	2970	0
105	20241008	181200	31584985	2970	2970	2970	2970	0
106	20241008	181100	31584985	2970	2970	2970	2970	0
107	20241008	181000	31584985	2970	2970	2970	2970	0
108	20241008	180900	31584985	2970	2970	2970	2970	0
109	20241008	180800	31584985	2970	2970	2970	2970	0
110	20241008	180700	31584985	2970	2970	2970	2970	0
111	20241008	180600	31584985	2970	2970	2970	2970	0
112	20241008	180500	31584985	2970	2970	2970	2970	0
113	20241008	180400	31584985	2970	2970	2970	2970	0
114	20241008	180300	31584985	2970	2970	2970	2970	0
115	20241008	180200	31584985	2970	2970	2970	2970	0
116	20241008	180100	31584985	2970	2970	2970	2970	0
117	20241008	180000	31584985	2970	2970	2970	2970	0
118	20241008	175900	31584985	2970	2970	2970	2970	0
119	20241008	175800	31584985	2970	2970	2970	2970	0
120	20241008	175700	31584985	2970	2970	2970	2970	0
121	20241008	175600	31584985	2970	2970	2970	2970	0
122	20241008	175500	31584985	2970	2970	2970	2970	100
123	20241008	175400	31584985	2970	2970	2970	2970	0
124	20241008	175300	31584985	2970	2970	2970	2970	0
125	20241008	175200	31584985	2970	2970	2970	2970	0
126	20241008	175100	31584985	2970	2970	2970	2970	0
127	20241008	175000	31584985	2970	2970	2970	2970	0
128	20241008	174900	31584985	2970	2970	2970	2970	0
129	20241008	174800	31584985	2970	2970	2970	2970	0
130	20241008	174700	31584985	2970	2970	2970	2970	0
131	20241008	174600	31584985	2970	2970	2970	2970	0
132	20241008	174500	31584985	2970	2970	2970	2970	0
133	20241008	174400	31584985	2970	2970	2970	2970	0
134	20241008	174300	31584985	2970	2970	2970	2970	0
135	20241008	174200	31584985	2970	2970	2970	2970	0
136	20241008	174100	31584985	2970	2970	2970	2970	0
137	20241008	174000	31584985	2970	2970	2970	2970	0
138	20241008	173900	31584985	2970	2970	2970	2970	0
139	20241008	173800	31584985	2970	2970	2970	2970	0
140	20241008	173700	31584985	2970	2970	2970	2970	0
141	20241008	173600	31584985	2970	2970	2970	2970	0
142	20241008	173500	31584985	2970	2970	2970	2970	0
143	20241008	173400	31584985	2970	2970	2970	2970	0
144	20241008	173300	31584985	2970	2970	2970	2970	0
145	20241008	173200	31584985	2970	2970	2970	2970	0
146	20241008	173100	31584985	2970	2970	2970	2970	0
147	20241008	173000	31584985	2970	2970	2970	2970	0
148	20241008	172900	31584985	2970	2970	2970	2970	0
149	20241008	172800	31584985	2970	2970	2970	2970	0
150	20241008	172700	31584985	2970	2970	2970	2970	0
151	20241008	172600	31584985	2970	2970	2970	2970	0
152	20241008	172500	31584985	2970	2970	2970	2970	100
153	20241008	172400	31584985	2970	2970	2970	2970	0
154	20241008	172300	31584985	2970	2970	2970	2970	0
155	20241008	172200	31584985	2970	2970	2970	2970	0
156	20241008	172100	31584985	2970	2970	2970	2970	0
157	20241008	172000	31584985	2970	2970	2970	2970	0
158	20241008	171900	31584985	2970	2970	2970	2970	0
159	20241008	171800	31584985	2970	2970	2970	2970	0
160	20241008	171700	31584985	2970	2970	2970	2970	0
161	20241008	171600	31584985	2970	2970	2970	2970	0
162	20241008	171500	31584985	2970	2970	2970	2970	0
163	20241008	171400	31584985	2970	2970	2970	2970	0
164	20241008	171300	31584985	2970	2970	2970	2970	0
165	20241008	171200	31584985	2970	2970	2970	2970	0
166	20241008	171100	31584985	2970	2970	2970	2970	0
167	20241008	171000	31584985	2970	2970	2970	2970	0
168	20241008	170900	31584985	2970	2970	2970	2970	0
169	20241008	170800	31584985	2970	2970	2970	2970	0
170	20241008	170700	31584985	2970	2970	2970	2970	0
171	20241008	170600	31584985	2970	2970	2970	2970	0
172	20241008	170500	31584985	2970	2970	2970	2970	0
173	20241008	170400	31584985	2970	2970	2970	2970	0
174	20241008	170300	31584985	2970	2970	2970	2970	0
175	20241008	170200	31584985	2970	2970	2970	2970	0
176	20241008	170100	31584985	2970	2970	2970	2970	0
177	20241008	170000	31584985	2970	2970	2970	2970	0
178	20241008	165900	31584985	2970	2970	2970	2970	0
179	20241008	165800	31584985	2970	2970	2970	2970	0
180	20241008	165700	31584985	2970	2970	2970	2970	0
181	20241008	165600	31584985	2970	2970	2970	2970	0
182	20241008	165500	31584985	2970	2970	2970	2970	100
183	20241008	165400	31584985	2970	2970	2970	2970	0
184	20241008	165300	31584985	2970	2970	2970	2970	0
185	20241008	165200	31584985	2970	2970	2970	2970	0
186	20241008	165100	31584985	2970	2970	2970	2970	0
187	20241008	165000	31584985	2970	2970	2970	2970	0
188	20241008	164900	31584985	2970	2970	2970	2970	0
189	20241008	164800	31584985	2970	2970	2970	2970	0
190	20241008	164700	31584985	2970	2970	2970	2970	0
191	20241008	164600	31584985	2970	2970	2970	2970	0
192	20241008	164500	31584985	2970	2970	2970	2970	0
193	20241008	164400	31584985	2970	2970	2970	2970	0
194	20241008	164300	31584985	2970	2970	2970	2970	0
195	20241008	164200	31584985	2970	2970	2970	2970	0
196	20241008	164100	31584985	2970	2970	2970	2970	0
197	20241008	164000	31584985	2970	2970	2970	2970	0
198	20241008	163900	31584985	2970	2970	2970	2970	0
199	20241008	163800	31584985	2970	2970	2970	2970	0
200	20241008	163700	31584985	2970	2970	2970	2970	0
201	20241008	163600	31584985	2970	2970	2970	2970	0
202	20241008	163500	31584985	2970	2970	2970	2970	0
203	20241008	163400	31584985	2970	2970	2970	2970	0
204	20241008	163300	31584985	2970	2970	2970	2970	0
205	20241008	163200	31584985	2970	2970	2970	2970	0
206	20241008	163100	31584985	2970	2970	2970	2970	0
207	20241008	163000	31584985	2970	2970	2970	2970	0
208	20241008	162900	31584985	2970	2970	2970	2970	0
209	20241008	162800	31584985	2970	2970	2970	2970	0
210	20241008	162700	31584985	2970	2970	2970	2970	0
211	20241008	162600	31584985	2970	2970	2970	2970	0
212	20241008	162500	31584985	2970	2970	2970	2970	100
213	20241008	162400	31584985	2970	2970	2970	2970	0
214	20241008	162300	31584985	2970	2970	2970	2970	0
215	20241008	162200	31584985	2970	2970	2970	2970	0
216	20241008	162100	31584985	2970	2970	2970	2970	0
217	20241008	162000	31584985	2970	2970	2970	2970	0
218	20241008	161900	31584985	2970	2970	2970	2970	0
219	20241008	161800	31584985	2970	2970	2970	2970	0
220	20241008	161700	31584985	2970	2970	2970	2970	0
221	20241008	161600	31584985	2970	2970	2970	2970	0
222	20241008	161500	31584985	2970	2970	2970	2970	0
223	20241008	161400	31584985	2970	2970	2970	2970	0
224	20241008	161300	31584985	2970	2970	2970	2970	0
225	20241008	161200	31584985	2970	2970	2970	2970	0
226	20241008	161100	31584985	2970	2970	2970	2970	0
227	20241008	161000	31584985	2970	2970	2970	2970	0
228	20241008	160900	31584985	2970	2970	2970	2970	0
229	20241008	160800	31584985	2970	2970	2970	2970	0
230	20241008	160700	31584985	2970	2970	2970	2970	0
231	20241008	160600	31584985	2970	2970	2970	2970	0
232	20241008	160500	31584985	2970	2970	2970	2970	0
233	20241008	160400	31584985	2970	2970	2970	2970	0
234	20241008	160300	31584985	2970	2970	2970	2970	0
235	20241008	160200	31584985	2970	2970	2970	2970	0
236	20241008	160100	31584985	2970	2970	2970	2970	0
237	20241008	160000	31584985	2970	2970	2970	2970	0
238	20241008	155900	31584985	2970	2970	2970	2970	0
239	20241008	155800	31584985	2970	2970	2970	2970	0
240	20241008	155700	31584985	2970	2970	2970	2970	0
241	20241008	155600	31584985	2970	2970	2970	2970	0
242	20241008	155500	31584985	2970	2970	2970	2970	100
243	20241008	155400	31584985	2970	2970	2970	2970	0
244	20241008	155300	31584985	2970	2970	2970	2970	0
245	20241008	155200	31584985	2970	2970	2970	2970	0
246	20241008	155100	31584985	2970	2970	2970	2970	0
247	20241008	155000	31584985	2970	2970	2970	2970	0
248	20241008	154900	31584985	2970	2970	2970	2970	0
249	20241008	154800	31584985	2970	2970	2970	2970	0
250	20241008	154700	31584985	2970	2970	2970	2970	0
251	20241008	154600	31584985	2970	2970	2970	2970	0
252	20241008	154500	31584985	2970	2970	2970	2970	0
253	20241008	154400	31584985	2970	2970	2970	2970	0
254	20241008	154300	31584985	2970	2970	2970	2970	0
255	20241008	154200	31584985	2970	2970	2970	2970	0
256	20241008	154100	31584985	2970	2970	2970	2970	0
257	20241008	154000	31584985	2970	2970	2970	2970	0
258	20241008	153900	31584985	2970	2970	2970	2970	0
259	20241008	153800	31584985	2970	2970	2970	2970	0
260	20241008	153700	31584985	2970	2970	2970	2970	0
261	20241008	153600	31584985	2970	2970	2970	2970	0
262	20241008	153500	31584985	2970	2970	2970	2970	0
263	20241008	153400	31584985	2970	2970	2970	2970	0
264	20241008	153300	31584985	2970	2970	2970	2970	0
265	20241008	153200	31584985	2970	2970	2970	2970	0
266	20241008	153100	31584985	2970	2970	2970	2970	0
267	20241008	153000	31584985	2970	2970	2970	2970	100
268	20241008	152900	31287985	2975	2975	2975	2975	0
269	20241008	152800	31287985	2975	2975	2975	2975	0
270	20241008	152700	31287985	2975	2975	2975	2975	0
271	20241008	152600	31287985	2975	2975	2975	2975	0
272	20241008	152500	31287985	2975	2975	2975	2975	0
273	20241008	152400	31287985	2975	2975	2975	2975	0
274	20241008	152300	31287985	2975	2975	2975	2975	0
275	20241008	152200	31287985	2975	2975	2975	2975	0
276	20241008	152100	31287985	2975	2975	2975	2975	0
277	20241008	152000	31287985	2975	2975	2975	2975	0
278	20241008	151900	31287985	2975	2940	2975	2940	565
279	20241008	151800	29626815	2975	2955	2975	2955	54
280	20241008	151700	29467205	2955	2955	2955	2955	0
281	20241008	151600	29467205	2955	2955	2955	2955	54
282	20241008	151500	29307635	2955	2955	2955	2955	0
283	20241008	151400	29307635	2955	2955	2955	2955	56
284	20241008	151300	29142155	2955	2945	2955	2945	20
285	20241008	151200	29083180	2945	2945	2945	2945	56
286	20241008	151100	28918260	2945	2945	2945	2945	56
287	20241008	151000	28753340	2945	2940	2945	2940	56
288	20241008	150900	28588695	2940	2940	2940	2940	0
289	20241008	150800	28588695	2940	2940	2940	2940	0
290	20241008	150700	28588695	2940	2940	2940	2940	0
291	20241008	150600	28588695	2940	2940	2940	2940	1
292	20241008	150500	28585755	2940	2940	2940	2940	50
293	20241008	150400	28438755	2950	2950	2950	2950	0
294	20241008	150300	28438755	2950	2950	2950	2950	0
295	20241008	150200	28438755	2950	2950	2950	2950	0
296	20241008	150100	28438755	2950	2950	2950	2950	0
297	20241008	150000	28438755	2950	2950	2950	2950	0
298	20241008	145900	28438755	2950	2950	2950	2950	0
299	20241008	145800	28438755	2950	2950	2950	2950	0
300	20241008	145700	28438755	2950	2950	2950	2950	0
301	20241008	145600	28438755	2950	2950	2950	2950	0
302	20241008	145500	28438755	2950	2950	2950	2950	0
303	20241008	145400	28438755	2950	2950	2950	2950	0
304	20241008	145300	28438755	2950	2950	2950	2950	0
305	20241008	145200	28438755	2950	2950	2950	2950	0
306	20241008	145100	28438755	2950	2950	2950	2950	0
307	20241008	145000	28438755	2950	2950	2950	2950	0
308	20241008	144900	28438755	2950	2950	2950	2950	1
309	20241008	144800	28435805	2950	2950	2950	2950	0
310	20241008	144700	28435805	2950	2950	2950	2950	0
311	20241008	144600	28435805	2950	2950	2950	2950	0
312	20241008	144500	28435805	2950	2950	2950	2950	0
313	20241008	144400	28435805	2950	2950	2950	2950	2
314	20241008	144300	28429905	2950	2950	2950	2950	8
315	20241008	144200	28406305	2950	2950	2950	2950	0
316	20241008	144100	28406305	2950	2950	2950	2950	12
317	20241008	144000	28370905	2950	2950	2950	2950	0
318	20241008	143900	28370905	2950	2950	2950	2950	0
319	20241008	143800	28370905	2950	2950	2950	2950	0
320	20241008	143700	28370905	2950	2950	2950	2950	20
321	20241008	143600	28311905	2950	2950	2950	2950	4
322	20241008	143500	28300105	2950	2950	2950	2950	51
323	20241008	143400	28149655	2950	2950	2950	2950	75
324	20241008	143300	27928405	2950	2950	2950	2950	0
325	20241008	143200	27928405	2950	2950	2950	2950	0
326	20241008	143100	27928405	2950	2950	2950	2950	0
327	20241008	143000	27928405	2950	2950	2950	2950	0
328	20241008	142900	27928405	2950	2950	2950	2950	0
329	20241008	142800	27928405	2950	2950	2950	2950	0
330	20241008	142700	27928405	2950	2950	2950	2950	0
331	20241008	142600	27928405	2950	2950	2950	2950	0
332	20241008	142500	27928405	2950	2950	2950	2950	0
333	20241008	142400	27928405	2950	2950	2950	2950	0
334	20241008	142300	27928405	2950	2950	2950	2950	0
335	20241008	142200	27928405	2950	2950	2950	2950	0
336	20241008	142100	27928405	2950	2950	2950	2950	0
337	20241008	142000	27928405	2950	2950	2950	2950	0
338	20241008	141900	27928405	2950	2950	2950	2950	0
339	20241008	141800	27928405	2950	2950	2950	2950	0
340	20241008	141700	27928405	2950	2950	2950	2950	0
341	20241008	141600	27928405	2950	2950	2950	2950	0
342	20241008	141500	27928405	2950	2950	2950	2950	0
343	20241008	141400	27928405	2950	2950	2950	2950	0
344	20241008	141300	27928405	2950	2950	2950	2950	0
345	20241008	141200	27928405	2950	2950	2950	2950	0
346	20241008	141100	27928405	2950	2950	2950	2950	0
347	20241008	141000	27928405	2950	2950	2950	2950	0
348	20241008	140900	27928405	2950	2950	2950	2950	0
349	20241008	140800	27928405	2950	2950	2950	2950	0
350	20241008	140700	27928405	2950	2950	2950	2950	0
351	20241008	140600	27928405	2950	2950	2950	2950	0
352	20241008	140500	27928405	2950	2950	2950	2950	0
353	20241008	140400	27928405	2950	2950	2950	2950	0
354	20241008	140300	27928405	2950	2950	2950	2950	0
355	20241008	140200	27928405	2950	2950	2950	2950	0
356	20241008	140100	27928405	2950	2950	2950	2950	0
357	20241008	140000	27928405	2950	2950	2950	2950	0
358	20241008	135900	27928405	2950	2950	2950	2950	0
359	20241008	135800	27928405	2950	2950	2950	2950	0
360	20241008	135700	27928405	2950	2945	2950	2945	66
361	20241008	135600	27734030	2935	2935	2935	2935	0
362	20241008	135500	27734030	2935	2935	2935	2935	0
363	20241008	135400	27734030	2935	2935	2935	2935	0
364	20241008	135300	27734030	2935	2945	2945	2935	3235
365	20241008	135200	18230185	2975	2945	2975	2945	3085
366	20241008	135100	9073340	2945	2945	2945	2945	0
367	20241008	135000	9073340	2945	2945	2945	2945	0
368	20241008	134900	9073340	2945	2945	2945	2945	0
369	20241008	134800	9073340	2945	2945	2945	2945	0
370	20241008	134700	9073340	2945	2945	2945	2945	0
371	20241008	134600	9073340	2945	2945	2945	2945	0
372	20241008	134500	9073340	2945	2945	2945	2945	0
373	20241008	134400	9073340	2945	2945	2945	2945	0
374	20241008	134300	9073340	2945	2945	2945	2945	0
375	20241008	134200	9073340	2945	2945	2945	2945	1
376	20241008	134100	9070395	2935	2935	2935	2935	0
377	20241008	134000	9070395	2935	2935	2935	2935	0
378	20241008	133900	9070395	2935	2935	2935	2935	0
379	20241008	133800	9070395	2935	2935	2935	2935	0
380	20241008	133700	9070395	2935	2935	2935	2935	0
381	20241008	133600	9070395	2935	2935	2935	2935	0
382	20241008	133500	9070395	2935	2935	2935	2935	0
383	20241008	133400	9070395	2935	2935	2935	2935	0
384	20241008	133300	9070395	2935	2935	2935	2935	10
385	20241008	133200	9041045	2935	2935	2935	2935	0
386	20241008	133100	9041045	2935	2940	2940	2935	130
387	20241008	133000	8659395	2935	2935	2935	2935	0
388	20241008	132900	8659395	2935	2935	2935	2935	0
389	20241008	132800	8659395	2935	2935	2935	2935	0
390	20241008	132700	8659395	2935	2935	2935	2935	0
391	20241008	132600	8659395	2935	2935	2935	2935	0
392	20241008	132500	8659395	2935	2935	2935	2935	0
393	20241008	132400	8659395	2935	2935	2935	2935	0
394	20241008	132300	8659395	2935	2935	2935	2935	0
395	20241008	132200	8659395	2935	2935	2935	2935	0
396	20241008	132100	8659395	2935	2935	2935	2935	0
397	20241008	132000	8659395	2935	2935	2935	2935	0
398	20241008	131900	8659395	2935	2935	2935	2935	0
399	20241008	131800	8659395	2935	2935	2935	2935	0
400	20241008	131700	8659395	2935	2935	2935	2935	0
401	20241008	131600	8659395	2935	2935	2935	2935	0
402	20241008	131500	8659395	2935	2935	2935	2935	0
403	20241008	131400	8659395	2935	2935	2935	2935	0
404	20241008	131300	8659395	2935	2935	2935	2935	0
405	20241008	131200	8659395	2935	2935	2935	2935	0
406	20241008	131100	8659395	2935	2935	2935	2935	0
407	20241008	131000	8659395	2935	2935	2935	2935	0
408	20241008	130900	8659395	2935	2935	2935	2935	0
409	20241008	130800	8659395	2935	2935	2935	2935	0
410	20241008	130700	8659395	2935	2935	2935	2935	61
411	20241008	130600	8480360	2945	2945	2945	2945	0
412	20241008	130500	8480360	2945	2945	2945	2945	0
413	20241008	130400	8480360	2945	2945	2945	2945	0
414	20241008	130300	8480360	2945	2945	2945	2945	0
415	20241008	130200	8480360	2945	2945	2945	2945	0
416	20241008	130100	8480360	2945	2945	2945	2945	0
417	20241008	130000	8480360	2945	2945	2945	2945	7
418	20241008	125900	8459745	2945	2945	2945	2945	0
419	20241008	125800	8459745	2945	2945	2945	2945	0
420	20241008	125700	8459745	2945	2945	2945	2945	0
421	20241008	125600	8459745	2945	2945	2945	2945	0
422	20241008	125500	8459745	2945	2945	2945	2945	0
423	20241008	125400	8459745	2945	2945	2945	2945	0
424	20241008	125300	8459745	2945	2945	2945	2945	0
425	20241008	125200	8459745	2945	2945	2945	2945	0
426	20241008	125100	8459745	2945	2945	2945	2945	0
427	20241008	125000	8459745	2945	2945	2945	2945	0
428	20241008	124900	8459745	2945	2945	2945	2945	0
429	20241008	124800	8459745	2945	2945	2945	2945	0
430	20241008	124700	8459745	2945	2945	2945	2945	0
431	20241008	124600	8459745	2945	2945	2945	2945	0
432	20241008	124500	8459745	2945	2945	2945	2945	0
433	20241008	124400	8459745	2945	2945	2945	2945	0
434	20241008	124300	8459745	2945	2945	2945	2945	0
435	20241008	124200	8459745	2945	2945	2945	2945	0
436	20241008	124100	8459745	2945	2945	2945	2945	0
437	20241008	124000	8459745	2945	2945	2945	2945	3
438	20241008	123900	8450910	2940	2940	2940	2940	0
439	20241008	123800	8450910	2940	2940	2940	2940	0
440	20241008	123700	8450910	2940	2940	2940	2940	0
441	20241008	123600	8450910	2940	2940	2940	2940	0
442	20241008	123500	8450910	2940	2940	2940	2940	0
443	20241008	123400	8450910	2940	2940	2940	2940	0
444	20241008	123300	8450910	2940	2940	2940	2940	0
445	20241008	123200	8450910	2940	2940	2940	2940	0
446	20241008	123100	8450910	2940	2940	2940	2940	0
447	20241008	123000	8450910	2940	2940	2940	2940	0
448	20241008	122900	8450910	2940	2940	2940	2940	0
449	20241008	122800	8450910	2940	2940	2940	2940	0
450	20241008	122700	8450910	2940	2940	2940	2940	0
451	20241008	122600	8450910	2940	2940	2940	2940	0
452	20241008	122500	8450910	2940	2940	2940	2940	0
453	20241008	122400	8450910	2940	2940	2940	2940	0
454	20241008	122300	8450910	2940	2940	2940	2940	0
455	20241008	122200	8450910	2940	2940	2940	2940	0
456	20241008	122100	8450910	2940	2940	2940	2940	0
457	20241008	122000	8450910	2940	2940	2940	2940	0
458	20241008	121900	8450910	2940	2940	2940	2940	0
459	20241008	121800	8450910	2940	2940	2940	2940	0
460	20241008	121700	8450910	2940	2940	2940	2940	0
461	20241008	121600	8450910	2940	2940	2940	2940	1257
462	20241008	121500	4755330	2945	2945	2945	2945	0
463	20241008	121400	4755330	2945	2945	2945	2945	0
464	20241008	121300	4755330	2945	2945	2945	2945	0
465	20241008	121200	4755330	2945	2945	2945	2945	0
466	20241008	121100	4755330	2945	2945	2945	2945	0
467	20241008	121000	4755330	2945	2945	2945	2945	0
468	20241008	120900	4755330	2945	2945	2945	2945	0
469	20241008	120800	4755330	2945	2945	2945	2945	0
470	20241008	120700	4755330	2945	2945	2945	2945	0
471	20241008	120600	4755330	2945	2945	2945	2945	0
472	20241008	120500	4755330	2945	2945	2945	2945	0
473	20241008	120400	4755330	2945	2945	2945	2945	0
474	20241008	120300	4755330	2945	2945	2945	2945	0
475	20241008	120200	4755330	2945	2945	2945	2945	0
476	20241008	120100	4755330	2945	2945	2945	2945	0
477	20241008	120000	4755330	2945	2945	2945	2945	0
478	20241008	115900	4755330	2945	2945	2945	2945	0
479	20241008	115800	4755330	2945	2945	2945	2945	0
480	20241008	115700	4755330	2945	2945	2945	2945	0
481	20241008	115600	4755330	2945	2945	2945	2945	0
482	20241008	115500	4755330	2945	2945	2945	2945	0
483	20241008	115400	4755330	2945	2945	2945	2945	0
484	20241008	115300	4755330	2945	2945	2945	2945	0
485	20241008	115200	4755330	2945	2945	2945	2945	0
486	20241008	115100	4755330	2945	2945	2945	2945	0
487	20241008	115000	4755330	2945	2945	2945	2945	0
488	20241008	114900	4755330	2945	2945	2945	2945	0
489	20241008	114800	4755330	2945	2945	2945	2945	0
490	20241008	114700	4755330	2945	2945	2945	2945	0
491	20241008	114600	4755330	2945	2945	2945	2945	0
492	20241008	114500	4755330	2945	2945	2945	2945	0
493	20241008	114400	4755330	2945	2945	2945	2945	0
494	20241008	114300	4755330	2945	2945	2945	2945	0
495	20241008	114200	4755330	2945	2945	2945	2945	0
496	20241008	114100	4755330	2945	2945	2945	2945	0
497	20241008	114000	4755330	2945	2945	2945	2945	0
498	20241008	113900	4755330	2945	2945	2945	2945	0
499	20241008	113800	4755330	2945	2945	2945	2945	0
500	20241008	113700	4755330	2945	2945	2945	2945	0
501	20241008	113600	4755330	2945	2945	2945	2945	0
502	20241008	113500	4755330	2945	2945	2945	2945	0
503	20241008	113400	4755330	2945	2945	2945	2945	0
504	20241008	113300	4755330	2945	2945	2945	2945	0
505	20241008	113200	4755330	2945	2945	2945	2945	0
506	20241008	113100	4755330	2945	2945	2945	2945	0
507	20241008	113000	4755330	2945	2945	2945	2945	0
508	20241008	112900	4755330	2945	2945	2945	2945	0
509	20241008	112800	4755330	2945	2945	2945	2945	0
510	20241008	112700	4755330	2945	2945	2945	2945	0
511	20241008	112600	4755330	2945	2945	2945	2945	0
512	20241008	112500	4755330	2945	2945	2945	2945	0
513	20241008	112400	4755330	2945	2945	2945	2945	0
514	20241008	112300	4755330	2945	2945	2945	2945	0
515	20241008	112200	4755330	2945	2945	2945	2945	0
516	20241008	112100	4755330	2945	2945	2945	2945	0
517	20241008	112000	4755330	2945	2945	2945	2945	0
518	20241008	111900	4755330	2945	2945	2945	2945	0
519	20241008	111800	4755330	2945	2945	2945	2945	0
520	20241008	111700	4755330	2945	2945	2945	2945	0
521	20241008	111600	4755330	2945	2945	2945	2945	0
522	20241008	111500	4755330	2945	2945	2945	2945	0
523	20241008	111400	4755330	2945	2945	2945	2945	0
524	20241008	111300	4755330	2945	2945	2945	2945	0
525	20241008	111200	4755330	2945	2945	2945	2945	0
526	20241008	111100	4755330	2945	2945	2945	2945	0
527	20241008	111000	4755330	2945	2945	2945	2945	0
528	20241008	110900	4755330	2945	2945	2945	2945	0
529	20241008	110800	4755330	2945	2945	2945	2945	0
530	20241008	110700	4755330	2945	2945	2945	2945	0
531	20241008	110600	4755330	2945	2945	2945	2945	0
532	20241008	110500	4755330	2945	2945	2945	2945	0
533	20241008	110400	4755330	2945	2945	2945	2945	0
534	20241008	110300	4755330	2945	2945	2945	2945	0
535	20241008	110200	4755330	2945	2945	2945	2945	0
536	20241008	110100	4755330	2945	2945	2945	2945	0
537	20241008	110000	4755330	2945	2945	2945	2945	0
538	20241008	105900	4755330	2945	2945	2945	2945	0
539	20241008	105800	4755330	2945	2945	2945	2945	0
540	20241008	105700	4755330	2945	2945	2945	2945	0
541	20241008	105600	4755330	2945	2945	2945	2945	0
542	20241008	105500	4755330	2945	2945	2945	2945	0
543	20241008	105400	4755330	2945	2945	2945	2945	0
544	20241008	105300	4755330	2945	2945	2945	2945	0
545	20241008	105200	4755330	2945	2945	2945	2945	0
546	20241008	105100	4755330	2945	2945	2945	2910	452
547	20241008	105000	3436050	2965	2965	2965	2965	0
548	20241008	104900	3436050	2965	2965	2965	2965	0
549	20241008	104800	3436050	2965	2965	2965	2965	0
550	20241008	104700	3436050	2965	2965	2965	2965	0
551	20241008	104600	3436050	2965	2965	2965	2965	0
552	20241008	104500	3436050	2965	2965	2965	2965	0
553	20241008	104400	3436050	2965	2965	2965	2965	0
554	20241008	104300	3436050	2965	2965	2965	2965	0
555	20241008	104200	3436050	2965	2965	2965	2965	0
556	20241008	104100	3436050	2965	2965	2965	2965	0
557	20241008	104000	3436050	2965	2965	2965	2965	0
558	20241008	103900	3436050	2965	2965	2965	2965	0
559	20241008	103800	3436050	2965	2965	2965	2965	0
560	20241008	103700	3436050	2965	2965	2965	2965	0
561	20241008	103600	3436050	2965	2965	2965	2965	0
562	20241008	103500	3436050	2965	2965	2965	2965	0
563	20241008	103400	3436050	2965	2965	2965	2965	0
564	20241008	103300	3436050	2965	2965	2965	2965	0
565	20241008	103200	3436050	2965	2965	2965	2965	0
566	20241008	103100	3436050	2965	2965	2965	2965	0
567	20241008	103000	3436050	2965	2965	2965	2965	0
568	20241008	102900	3436050	2965	2965	2965	2965	0
569	20241008	102800	3436050	2965	2965	2965	2965	0
570	20241008	102700	3436050	2965	2965	2965	2965	0
571	20241008	102600	3436050	2965	2965	2965	2965	0
572	20241008	102500	3436050	2965	2965	2965	2965	0
573	20241008	102400	3436050	2965	2965	2965	2965	0
574	20241008	102300	3436050	2965	2965	2965	2965	0
575	20241008	102200	3436050	2965	2965	2965	2965	0
576	20241008	102100	3436050	2965	2965	2965	2965	0
577	20241008	102000	3436050	2965	2965	2965	2965	0
578	20241008	101900	3436050	2965	2965	2965	2965	0
579	20241008	101800	3436050	2965	2965	2965	2965	0
580	20241008	101700	3436050	2965	2965	2965	2965	0
581	20241008	101600	3436050	2965	2965	2965	2965	0
582	20241008	101500	3436050	2965	2965	2965	2965	0
583	20241008	101400	3436050	2965	2965	2965	2965	0
584	20241008	101300	3436050	2965	2965	2965	2965	0
585	20241008	101200	3436050	2965	2965	2965	2965	0
586	20241008	101100	3436050	2965	2965	2965	2965	0
587	20241008	101000	3436050	2965	2965	2965	2965	0
588	20241008	100900	3436050	2965	2965	2965	2965	0
589	20241008	100800	3436050	2965	2965	2965	2965	4
590	20241008	100700	3424190	2965	2965	2965	2965	0
591	20241008	100600	3424190	2965	2965	2965	2965	0
592	20241008	100500	3424190	2965	2965	2965	2965	0
593	20241008	100400	3424190	2965	2965	2965	2965	0
594	20241008	100300	3424190	2965	2965	2965	2965	0
595	20241008	100200	3424190	2965	2965	2965	2965	0
596	20241008	100100	3424190	2965	2965	2965	2965	0
597	20241008	100000	3424190	2965	2965	2965	2965	0
598	20241008	095900	3424190	2965	2965	2965	2965	0
599	20241008	095800	3424190	2965	2965	2965	2965	0
600	20241008	095700	3424190	2965	2965	2965	2965	0
601	20241008	095600	3424190	2965	2965	2965	2965	0
602	20241008	095500	3424190	2965	2965	2965	2965	0
603	20241008	095400	3424190	2965	2965	2965	2965	0
604	20241008	095300	3424190	2965	2965	2965	2965	0
605	20241008	095200	3424190	2965	2965	2965	2965	0
606	20241008	095100	3424190	2965	2965	2965	2965	0
607	20241008	095000	3424190	2965	2965	2965	2965	0
608	20241008	094900	3424190	2965	2965	2965	2965	0
609	20241008	094800	3424190	2965	2965	2965	2965	0
610	20241008	094700	3424190	2965	2965	2965	2965	0
611	20241008	094600	3424190	2965	2965	2965	2965	0
612	20241008	094500	3424190	2965	2965	2965	2965	0
613	20241008	094400	3424190	2965	2965	2965	2965	0
614	20241008	094300	3424190	2965	2965	2965	2965	0
615	20241008	094200	3424190	2965	2965	2965	2965	0
616	20241008	094100	3424190	2965	2965	2965	2965	5
617	20241008	094000	3409365	2965	2960	2965	2960	51
618	20241008	093900	3258400	2945	2945	2945	2945	0
619	20241008	093800	3258400	2945	2945	2945	2945	0
620	20241008	093700	3258400	2945	2945	2945	2945	6
621	20241008	093600	3240730	2965	2965	2965	2965	0
622	20241008	093500	3240730	2965	2965	2965	2965	0
623	20241008	093400	3240730	2965	2965	2965	2965	0
624	20241008	093300	3240730	2965	2965	2965	2965	0
625	20241008	093200	3240730	2965	2965	2965	2965	0
626	20241008	093100	3240730	2965	2965	2965	2965	0
627	20241008	093000	3240730	2965	2965	2965	2965	0
628	20241008	092900	3240730	2965	2965	2965	2965	0
629	20241008	092800	3240730	2965	2965	2965	2965	0
630	20241008	092700	3240730	2965	2965	2965	2965	0
631	20241008	092600	3240730	2965	2965	2965	2965	0
632	20241008	092500	3240730	2965	2965	2965	2965	0
633	20241008	092400	3240730	2965	2965	2965	2965	0
634	20241008	092300	3240730	2965	2965	2965	2965	0
635	20241008	092200	3240730	2965	2965	2965	2965	0
636	20241008	092100	3240730	2965	2965	2965	2965	0
637	20241008	092000	3240730	2965	2965	2965	2965	0
638	20241008	091900	3240730	2965	2965	2965	2965	0
639	20241008	091800	3240730	2965	2965	2965	2965	0
640	20241008	091700	3240730	2965	2965	2965	2965	0
641	20241008	091600	3240730	2965	2965	2965	2965	7
642	20241008	091500	3219975	2965	2965	2965	2965	0
643	20241008	091400	3219975	2965	2965	2965	2965	0
644	20241008	091300	3219975	2965	2965	2965	2965	0
645	20241008	091200	3219975	2965	2965	2965	2965	0
646	20241008	091100	3219975	2965	2965	2965	2965	4
647	20241008	091000	3208115	2950	2950	2950	2950	0
648	20241008	090900	3208115	2950	2950	2950	2950	0
649	20241008	090800	3208115	2950	2950	2950	2950	0
650	20241008	090700	3208115	2950	2950	2950	2950	0
651	20241008	090600	3208115	2950	2950	2950	2950	0
652	20241008	090500	3208115	2950	2950	2950	2950	0
653	20241008	090400	3208115	2950	2950	2950	2950	0
654	20241008	090300	3208115	2950	2950	2950	2950	0
655	20241008	090200	3208115	2950	2950	2950	2950	0
656	20241008	090100	3208115	2950	2950	2950	2950	0
657	20241008	090000	3208115	2950	2965	2965	2950	1082