KissMeData/100790/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201000	77040750	4830	4830	4830	4830	1736
3	20241028	200900	77040750	4830	4830	4830	4830	0
4	20241028	200800	77040750	4830	4830	4830	4830	0
5	20241028	200700	77040750	4830	4830	4830	4830	0
6	20241028	200600	77040750	4830	4830	4830	4830	0
7	20241028	200500	77040750	4830	4830	4830	4830	0
8	20241028	200400	77040750	4830	4830	4830	4830	0
9	20241028	200300	77040750	4830	4830	4830	4830	0
10	20241028	200200	77040750	4830	4830	4830	4830	0
11	20241028	200100	77040750	4830	4830	4830	4830	0
12	20241028	200000	77040750	4830	4830	4830	4830	0
13	20241028	195900	77040750	4830	4830	4830	4830	0
14	20241028	195800	77040750	4830	4830	4830	4830	0
15	20241028	195700	77040750	4830	4830	4830	4830	0
16	20241028	195600	77040750	4830	4830	4830	4830	0
17	20241028	195500	77040750	4830	4830	4830	4830	0
18	20241028	195400	77040750	4830	4830	4830	4830	0
19	20241028	195300	77040750	4830	4830	4830	4830	0
20	20241028	195200	77040750	4830	4830	4830	4830	0
21	20241028	195100	77040750	4830	4830	4830	4830	0
22	20241028	195000	77040750	4830	4830	4830	4830	0
23	20241028	194900	77040750	4830	4830	4830	4830	0
24	20241028	194800	77040750	4830	4830	4830	4830	0
25	20241028	194700	77040750	4830	4830	4830	4830	0
26	20241028	194600	77040750	4830	4830	4830	4830	0
27	20241028	194500	77040750	4830	4830	4830	4830	0
28	20241028	194400	77040750	4830	4830	4830	4830	0
29	20241028	194300	77040750	4830	4830	4830	4830	0
30	20241028	194200	77040750	4830	4830	4830	4830	0
31	20241028	194100	77040750	4830	4830	4830	4830	0
32	20241028	194000	77040750	4830	4830	4830	4830	1736
33	20241028	193900	77040750	4830	4830	4830	4830	0
34	20241028	193800	77040750	4830	4830	4830	4830	0
35	20241028	193700	77040750	4830	4830	4830	4830	0
36	20241028	193600	77040750	4830	4830	4830	4830	0
37	20241028	193500	77040750	4830	4830	4830	4830	0
38	20241028	193400	77040750	4830	4830	4830	4830	0
39	20241028	193300	77040750	4830	4830	4830	4830	0
40	20241028	193200	77040750	4830	4830	4830	4830	0
41	20241028	193100	77040750	4830	4830	4830	4830	0
42	20241028	193000	77040750	4830	4830	4830	4830	0
43	20241028	192900	77040750	4830	4830	4830	4830	0
44	20241028	192800	77040750	4830	4830	4830	4830	0
45	20241028	192700	77040750	4830	4830	4830	4830	0
46	20241028	192600	77040750	4830	4830	4830	4830	0
47	20241028	192500	77040750	4830	4830	4830	4830	0
48	20241028	192400	77040750	4830	4830	4830	4830	0
49	20241028	192300	77040750	4830	4830	4830	4830	0
50	20241028	192200	77040750	4830	4830	4830	4830	0
51	20241028	192100	77040750	4830	4830	4830	4830	0
52	20241028	192000	77040750	4830	4830	4830	4830	0
53	20241028	191900	77040750	4830	4830	4830	4830	0
54	20241028	191800	77040750	4830	4830	4830	4830	0
55	20241028	191700	77040750	4830	4830	4830	4830	0
56	20241028	191600	77040750	4830	4830	4830	4830	0
57	20241028	191500	77040750	4830	4830	4830	4830	0
58	20241028	191400	77040750	4830	4830	4830	4830	0
59	20241028	191300	77040750	4830	4830	4830	4830	0
60	20241028	191200	77040750	4830	4830	4830	4830	0
61	20241028	191100	77040750	4830	4830	4830	4830	0
62	20241028	191000	77040750	4830	4830	4830	4830	1736
63	20241028	190900	77040750	4830	4830	4830	4830	0
64	20241028	190800	77040750	4830	4830	4830	4830	0
65	20241028	190700	77040750	4830	4830	4830	4830	0
66	20241028	190600	77040750	4830	4830	4830	4830	0
67	20241028	190500	77040750	4830	4830	4830	4830	0
68	20241028	190400	77040750	4830	4830	4830	4830	0
69	20241028	190300	77040750	4830	4830	4830	4830	0
70	20241028	190200	77040750	4830	4830	4830	4830	0
71	20241028	190100	77040750	4830	4830	4830	4830	0
72	20241028	190000	77040750	4830	4830	4830	4830	0
73	20241028	185900	77040750	4830	4830	4830	4830	0
74	20241028	185800	77040750	4830	4830	4830	4830	0
75	20241028	185700	77040750	4830	4830	4830	4830	0
76	20241028	185600	77040750	4830	4830	4830	4830	0
77	20241028	185500	77040750	4830	4830	4830	4830	0
78	20241028	185400	77040750	4830	4830	4830	4830	0
79	20241028	185300	77040750	4830	4830	4830	4830	0
80	20241028	185200	77040750	4830	4830	4830	4830	0
81	20241028	185100	77040750	4830	4830	4830	4830	0
82	20241028	185000	77040750	4830	4830	4830	4830	0
83	20241028	184900	77040750	4830	4830	4830	4830	0
84	20241028	184800	77040750	4830	4830	4830	4830	0
85	20241028	184700	77040750	4830	4830	4830	4830	0
86	20241028	184600	77040750	4830	4830	4830	4830	0
87	20241028	184500	77040750	4830	4830	4830	4830	0
88	20241028	184400	77040750	4830	4830	4830	4830	0
89	20241028	184300	77040750	4830	4830	4830	4830	0
90	20241028	184200	77040750	4830	4830	4830	4830	0
91	20241028	184100	77040750	4830	4830	4830	4830	0
92	20241028	184000	77040750	4830	4830	4830	4830	1736
93	20241028	183900	77040750	4830	4830	4830	4830	0
94	20241028	183800	77040750	4830	4830	4830	4830	0
95	20241028	183700	77040750	4830	4830	4830	4830	0
96	20241028	183600	77040750	4830	4830	4830	4830	0
97	20241028	183500	77040750	4830	4830	4830	4830	0
98	20241028	183400	77040750	4830	4830	4830	4830	0
99	20241028	183300	77040750	4830	4830	4830	4830	0
100	20241028	183200	77040750	4830	4830	4830	4830	0
101	20241028	183100	77040750	4830	4830	4830	4830	0
102	20241028	183000	77040750	4830	4830	4830	4830	0
103	20241028	182900	77040750	4830	4830	4830	4830	0
104	20241028	182800	77040750	4830	4830	4830	4830	0
105	20241028	182700	77040750	4830	4830	4830	4830	0
106	20241028	182600	77040750	4830	4830	4830	4830	0
107	20241028	182500	77040750	4830	4830	4830	4830	0
108	20241028	182400	77040750	4830	4830	4830	4830	0
109	20241028	182300	77040750	4830	4830	4830	4830	0
110	20241028	182200	77040750	4830	4830	4830	4830	0
111	20241028	182100	77040750	4830	4830	4830	4830	0
112	20241028	182000	77040750	4830	4830	4830	4830	0
113	20241028	181900	77040750	4830	4830	4830	4830	0
114	20241028	181800	77040750	4830	4830	4830	4830	0
115	20241028	181700	77040750	4830	4830	4830	4830	0
116	20241028	181600	77040750	4830	4830	4830	4830	0
117	20241028	181500	77040750	4830	4830	4830	4830	0
118	20241028	181400	77040750	4830	4830	4830	4830	0
119	20241028	181300	77040750	4830	4830	4830	4830	0
120	20241028	181200	77040750	4830	4830	4830	4830	0
121	20241028	181100	77040750	4830	4830	4830	4830	0
122	20241028	181000	77040750	4830	4830	4830	4830	1736
123	20241028	180900	77040750	4830	4830	4830	4830	0
124	20241028	180800	77040750	4830	4830	4830	4830	0
125	20241028	180700	77040750	4830	4830	4830	4830	0
126	20241028	180600	77040750	4830	4830	4830	4830	0
127	20241028	180500	77040750	4830	4830	4830	4830	0
128	20241028	180400	77040750	4830	4830	4830	4830	0
129	20241028	180300	77040750	4830	4830	4830	4830	0
130	20241028	180200	77040750	4830	4830	4830	4830	0
131	20241028	180100	77040750	4830	4830	4830	4830	0
132	20241028	180000	77040750	4830	4830	4830	4830	0
133	20241028	175900	77040750	4830	4830	4830	4830	0
134	20241028	175800	77040750	4830	4830	4830	4830	0
135	20241028	175700	77040750	4830	4830	4830	4830	0
136	20241028	175600	77040750	4830	4830	4830	4830	0
137	20241028	175500	77040750	4830	4830	4830	4830	0
138	20241028	175400	77040750	4830	4830	4830	4830	0
139	20241028	175300	77040750	4830	4830	4830	4830	0
140	20241028	175200	77040750	4830	4830	4830	4830	0
141	20241028	175100	77040750	4830	4830	4830	4830	0
142	20241028	175000	77040750	4830	4830	4830	4830	0
143	20241028	174900	77040750	4830	4830	4830	4830	0
144	20241028	174800	77040750	4830	4830	4830	4830	0
145	20241028	174700	77040750	4830	4830	4830	4830	0
146	20241028	174600	77040750	4830	4830	4830	4830	0
147	20241028	174500	77040750	4830	4830	4830	4830	0
148	20241028	174400	77040750	4830	4830	4830	4830	0
149	20241028	174300	77040750	4830	4830	4830	4830	0
150	20241028	174200	77040750	4830	4830	4830	4830	0
151	20241028	174100	77040750	4830	4830	4830	4830	0
152	20241028	174000	77040750	4830	4830	4830	4830	1736
153	20241028	173900	77040750	4830	4830	4830	4830	0
154	20241028	173800	77040750	4830	4830	4830	4830	0
155	20241028	173700	77040750	4830	4830	4830	4830	0
156	20241028	173600	77040750	4830	4830	4830	4830	0
157	20241028	173500	77040750	4830	4830	4830	4830	0
158	20241028	173400	77040750	4830	4830	4830	4830	0
159	20241028	173300	77040750	4830	4830	4830	4830	0
160	20241028	173200	77040750	4830	4830	4830	4830	0
161	20241028	173100	77040750	4830	4830	4830	4830	0
162	20241028	173000	77040750	4830	4830	4830	4830	0
163	20241028	172900	77040750	4830	4830	4830	4830	0
164	20241028	172800	77040750	4830	4830	4830	4830	0
165	20241028	172700	77040750	4830	4830	4830	4830	0
166	20241028	172600	77040750	4830	4830	4830	4830	0
167	20241028	172500	77040750	4830	4830	4830	4830	0
168	20241028	172400	77040750	4830	4830	4830	4830	0
169	20241028	172300	77040750	4830	4830	4830	4830	0
170	20241028	172200	77040750	4830	4830	4830	4830	0
171	20241028	172100	77040750	4830	4830	4830	4830	0
172	20241028	172000	77040750	4830	4830	4830	4830	0
173	20241028	171900	77040750	4830	4830	4830	4830	0
174	20241028	171800	77040750	4830	4830	4830	4830	0
175	20241028	171700	77040750	4830	4830	4830	4830	0
176	20241028	171600	77040750	4830	4830	4830	4830	0
177	20241028	171500	77040750	4830	4830	4830	4830	0
178	20241028	171400	77040750	4830	4830	4830	4830	0
179	20241028	171300	77040750	4830	4830	4830	4830	0
180	20241028	171200	77040750	4830	4830	4830	4830	0
181	20241028	171100	77040750	4830	4830	4830	4830	0
182	20241028	171000	77040750	4830	4830	4830	4830	1736
183	20241028	170900	77040750	4830	4830	4830	4830	0
184	20241028	170800	77040750	4830	4830	4830	4830	0
185	20241028	170700	77040750	4830	4830	4830	4830	0
186	20241028	170600	77040750	4830	4830	4830	4830	0
187	20241028	170500	77040750	4830	4830	4830	4830	0
188	20241028	170400	77040750	4830	4830	4830	4830	0
189	20241028	170300	77040750	4830	4830	4830	4830	0
190	20241028	170200	77040750	4830	4830	4830	4830	0
191	20241028	170100	77040750	4830	4830	4830	4830	0
192	20241028	170000	77040750	4830	4830	4830	4830	0
193	20241028	165900	77040750	4830	4830	4830	4830	0
194	20241028	165800	77040750	4830	4830	4830	4830	0
195	20241028	165700	77040750	4830	4830	4830	4830	0
196	20241028	165600	77040750	4830	4830	4830	4830	0
197	20241028	165500	77040750	4830	4830	4830	4830	0
198	20241028	165400	77040750	4830	4830	4830	4830	0
199	20241028	165300	77040750	4830	4830	4830	4830	0
200	20241028	165200	77040750	4830	4830	4830	4830	0
201	20241028	165100	77040750	4830	4830	4830	4830	0
202	20241028	165000	77040750	4830	4830	4830	4830	0
203	20241028	164900	77040750	4830	4830	4830	4830	0
204	20241028	164800	77040750	4830	4830	4830	4830	0
205	20241028	164700	77040750	4830	4830	4830	4830	0
206	20241028	164600	77040750	4830	4830	4830	4830	0
207	20241028	164500	77040750	4830	4830	4830	4830	0
208	20241028	164400	77040750	4830	4830	4830	4830	0
209	20241028	164300	77040750	4830	4830	4830	4830	0
210	20241028	164200	77040750	4830	4830	4830	4830	0
211	20241028	164100	77040750	4830	4830	4830	4830	0
212	20241028	164000	77040750	4830	4830	4830	4830	1736
213	20241028	163900	77040750	4830	4830	4830	4830	0
214	20241028	163800	77040750	4830	4830	4830	4830	0
215	20241028	163700	77040750	4830	4830	4830	4830	0
216	20241028	163600	77040750	4830	4830	4830	4830	0
217	20241028	163500	77040750	4830	4830	4830	4830	0
218	20241028	163400	77040750	4830	4830	4830	4830	0
219	20241028	163300	77040750	4830	4830	4830	4830	0
220	20241028	163200	77040750	4830	4830	4830	4830	0
221	20241028	163100	77040750	4830	4830	4830	4830	0
222	20241028	163000	77040750	4830	4830	4830	4830	0
223	20241028	162900	77040750	4830	4830	4830	4830	0
224	20241028	162800	77040750	4830	4830	4830	4830	0
225	20241028	162700	77040750	4830	4830	4830	4830	0
226	20241028	162600	77040750	4830	4830	4830	4830	0
227	20241028	162500	77040750	4830	4830	4830	4830	0
228	20241028	162400	77040750	4830	4830	4830	4830	0
229	20241028	162300	77040750	4830	4830	4830	4830	0
230	20241028	162200	77040750	4830	4830	4830	4830	0
231	20241028	162100	77040750	4830	4830	4830	4830	0
232	20241028	162000	77040750	4830	4830	4830	4830	0
233	20241028	161900	77040750	4830	4830	4830	4830	0
234	20241028	161800	77040750	4830	4830	4830	4830	0
235	20241028	161700	77040750	4830	4830	4830	4830	0
236	20241028	161600	77040750	4830	4830	4830	4830	0
237	20241028	161500	77040750	4830	4830	4830	4830	0
238	20241028	161400	77040750	4830	4830	4830	4830	0
239	20241028	161300	77040750	4830	4830	4830	4830	0
240	20241028	161200	77040750	4830	4830	4830	4830	0
241	20241028	161100	77040750	4830	4830	4830	4830	0
242	20241028	161000	77040750	4830	4830	4830	4830	1736
243	20241028	160900	77040750	4830	4830	4830	4830	0
244	20241028	160800	77040750	4830	4830	4830	4830	0
245	20241028	160700	77040750	4830	4830	4830	4830	0
246	20241028	160600	77040750	4830	4830	4830	4830	0
247	20241028	160500	77040750	4830	4830	4830	4830	0
248	20241028	160400	77040750	4830	4830	4830	4830	0
249	20241028	160300	77040750	4830	4830	4830	4830	0
250	20241028	160200	77040750	4830	4830	4830	4830	0
251	20241028	160100	77040750	4830	4830	4830	4830	0
252	20241028	160000	77040750	4830	4830	4830	4830	0
253	20241028	155900	77040750	4830	4830	4830	4830	0
254	20241028	155800	77040750	4830	4830	4830	4830	0
255	20241028	155700	77040750	4830	4830	4830	4830	0
256	20241028	155600	77040750	4830	4830	4830	4830	0
257	20241028	155500	77040750	4830	4830	4830	4830	0
258	20241028	155400	77040750	4830	4830	4830	4830	0
259	20241028	155300	77040750	4830	4830	4830	4830	0
260	20241028	155200	77040750	4830	4830	4830	4830	0
261	20241028	155100	77040750	4830	4830	4830	4830	0
262	20241028	155000	77040750	4830	4830	4830	4830	0
263	20241028	154900	77040750	4830	4830	4830	4830	0
264	20241028	154800	77040750	4830	4830	4830	4830	0
265	20241028	154700	77040750	4830	4830	4830	4830	0
266	20241028	154600	77040750	4830	4830	4830	4830	0
267	20241028	154500	77040750	4830	4830	4830	4830	0
268	20241028	154400	77040750	4830	4830	4830	4830	0
269	20241028	154300	77040750	4830	4830	4830	4830	0
270	20241028	154200	77040750	4830	4830	4830	4830	0
271	20241028	154100	77040750	4830	4830	4830	4830	0
272	20241028	154000	77040750	4830	4830	4830	4830	1736
273	20241028	153900	77040750	4830	4830	4830	4830	0
274	20241028	153800	77040750	4830	4830	4830	4830	0
275	20241028	153700	77040750	4830	4830	4830	4830	0
276	20241028	153600	77040750	4830	4830	4830	4830	0
277	20241028	153500	77040750	4830	4830	4830	4830	0
278	20241028	153400	77040750	4830	4830	4830	4830	0
279	20241028	153300	77040750	4830	4830	4830	4830	0
280	20241028	153200	77040750	4830	4830	4830	4830	0
281	20241028	153100	77040750	4830	4830	4830	4830	0
282	20241028	153000	77040750	4830	4830	4830	4830	1736
283	20241028	152900	68655870	4760	4760	4760	4760	0
284	20241028	152800	68655870	4760	4760	4760	4760	0
285	20241028	152700	68655870	4760	4760	4760	4760	0
286	20241028	152600	68655870	4760	4760	4760	4760	0
287	20241028	152500	68655870	4760	4760	4760	4760	0
288	20241028	152400	68655870	4760	4760	4760	4760	0
289	20241028	152300	68655870	4760	4760	4760	4760	0
290	20241028	152200	68655870	4760	4760	4760	4760	0
291	20241028	152100	68655870	4760	4760	4760	4760	0
292	20241028	152000	68655870	4760	4760	4760	4760	0
293	20241028	151900	68655870	4760	4740	4760	4740	513
294	20241028	151800	66220325	4735	4735	4740	4725	101
295	20241028	151700	65742185	4735	4735	4735	4735	0
296	20241028	151600	65742185	4735	4735	4735	4735	39
297	20241028	151500	65557520	4735	4735	4735	4735	0
298	20241028	151400	65557520	4735	4735	4735	4735	0
299	20241028	151300	65557520	4735	4735	4735	4735	0
300	20241028	151200	65557520	4735	4735	4735	4735	179
301	20241028	151100	64709955	4735	4735	4735	4735	0
302	20241028	151000	64709955	4735	4735	4735	4735	0
303	20241028	150900	64709955	4735	4735	4735	4735	0
304	20241028	150800	64709955	4735	4735	4735	4735	0
305	20241028	150700	64709955	4735	4735	4735	4735	0
306	20241028	150600	64709955	4735	4730	4735	4730	23
307	20241028	150500	64601075	4715	4715	4715	4715	0
308	20241028	150400	64601075	4715	4715	4715	4715	0
309	20241028	150300	64601075	4715	4715	4715	4715	0
310	20241028	150200	64601075	4715	4715	4715	4715	0
311	20241028	150100	64601075	4715	4715	4715	4715	0
312	20241028	150000	64601075	4715	4715	4715	4715	1199
313	20241028	145900	58947790	4735	4735	4735	4735	0
314	20241028	145800	58947790	4735	4735	4735	4735	0
315	20241028	145700	58947790	4735	4735	4735	4735	0
316	20241028	145600	58947790	4735	4735	4735	4735	0
317	20241028	145500	58947790	4735	4735	4735	4735	220
318	20241028	145400	57906090	4735	4735	4735	4735	0
319	20241028	145300	57906090	4735	4735	4735	4735	0
320	20241028	145200	57906090	4735	4735	4735	4735	0
321	20241028	145100	57906090	4735	4735	4735	4735	0
322	20241028	145000	57906090	4735	4735	4735	4735	0
323	20241028	144900	57906090	4735	4735	4735	4735	15
324	20241028	144800	57835065	4735	4715	4735	4715	711
325	20241028	144700	54477790	4710	4705	4710	4705	1619
326	20241028	144600	46860360	4700	4700	4700	4700	140
327	20241028	144500	46202360	4690	4690	4690	4690	276
328	20241028	144400	44907920	4685	4685	4685	4685	0
329	20241028	144300	44907920	4685	4685	4685	4685	0
330	20241028	144200	44907920	4685	4685	4685	4685	100
331	20241028	144100	44439420	4685	4685	4685	4685	223
332	20241028	144000	43394665	4680	4680	4680	4680	0
333	20241028	143900	43394665	4680	4680	4680	4680	0
334	20241028	143800	43394665	4680	4680	4680	4680	0
335	20241028	143700	43394665	4680	4680	4680	4680	0
336	20241028	143600	43394665	4680	4680	4680	4680	0
337	20241028	143500	43394665	4680	4680	4680	4680	40
338	20241028	143400	43207465	4680	4680	4680	4680	0
339	20241028	143300	43207465	4680	4680	4680	4680	0
340	20241028	143200	43207465	4680	4680	4680	4680	0
341	20241028	143100	43207465	4680	4680	4680	4680	16
342	20241028	143000	43132585	4685	4685	4685	4685	1
343	20241028	142900	43127900	4680	4680	4680	4680	0
344	20241028	142800	43127900	4680	4680	4680	4680	0
345	20241028	142700	43127900	4680	4680	4680	4680	0
346	20241028	142600	43127900	4680	4680	4680	4680	0
347	20241028	142500	43127900	4680	4680	4680	4680	0
348	20241028	142400	43127900	4680	4680	4680	4680	0
349	20241028	142300	43127900	4680	4680	4680	4680	150
350	20241028	142200	42425900	4685	4685	4685	4685	0
351	20241028	142100	42425900	4685	4685	4685	4685	0
352	20241028	142000	42425900	4685	4685	4685	4685	0
353	20241028	141900	42425900	4685	4685	4685	4685	0
354	20241028	141800	42425900	4685	4685	4685	4685	0
355	20241028	141700	42425900	4685	4685	4685	4685	0
356	20241028	141600	42425900	4685	4685	4685	4685	0
357	20241028	141500	42425900	4685	4685	4685	4685	0
358	20241028	141400	42425900	4685	4685	4685	4685	0
359	20241028	141300	42425900	4685	4685	4685	4685	0
360	20241028	141200	42425900	4685	4685	4685	4685	0
361	20241028	141100	42425900	4685	4685	4685	4685	1
362	20241028	141000	42421215	4690	4690	4690	4690	0
363	20241028	140900	42421215	4690	4690	4690	4690	0
364	20241028	140800	42421215	4690	4690	4690	4690	0
365	20241028	140700	42421215	4690	4690	4690	4690	0
366	20241028	140600	42421215	4690	4690	4690	4690	0
367	20241028	140500	42421215	4690	4690	4690	4690	0
368	20241028	140400	42421215	4690	4690	4690	4690	0
369	20241028	140300	42421215	4690	4690	4690	4690	0
370	20241028	140200	42421215	4690	4690	4690	4690	0
371	20241028	140100	42421215	4690	4690	4690	4690	1
372	20241028	140000	42416525	4685	4685	4685	4685	0
373	20241028	135900	42416525	4685	4685	4685	4685	0
374	20241028	135800	42416525	4685	4685	4685	4685	0
375	20241028	135700	42416525	4685	4685	4685	4685	0
376	20241028	135600	42416525	4685	4685	4685	4685	0
377	20241028	135500	42416525	4685	4685	4685	4685	0
378	20241028	135400	42416525	4685	4685	4685	4685	0
379	20241028	135300	42416525	4685	4685	4685	4685	0
380	20241028	135200	42416525	4685	4685	4685	4685	0
381	20241028	135100	42416525	4685	4685	4685	4685	0
382	20241028	135000	42416525	4685	4685	4685	4685	0
383	20241028	134900	42416525	4685	4685	4685	4685	0
384	20241028	134800	42416525	4685	4685	4685	4685	0
385	20241028	134700	42416525	4685	4685	4685	4685	0
386	20241028	134600	42416525	4685	4685	4685	4685	0
387	20241028	134500	42416525	4685	4685	4685	4685	0
388	20241028	134400	42416525	4685	4685	4685	4685	0
389	20241028	134300	42416525	4685	4685	4685	4685	61
390	20241028	134200	42130740	4680	4680	4680	4680	0
391	20241028	134100	42130740	4680	4680	4680	4680	0
392	20241028	134000	42130740	4680	4680	4680	4680	309
393	20241028	133900	40684620	4680	4680	4680	4680	0
394	20241028	133800	40684620	4680	4680	4680	4680	0
395	20241028	133700	40684620	4680	4680	4680	4680	0
396	20241028	133600	40684620	4680	4680	4680	4680	0
397	20241028	133500	40684620	4680	4680	4680	4680	0
398	20241028	133400	40684620	4680	4680	4680	4680	409
399	20241028	133300	38770500	4685	4685	4685	4685	0
400	20241028	133200	38770500	4685	4685	4685	4685	0
401	20241028	133100	38770500	4685	4685	4685	4685	0
402	20241028	133000	38770500	4685	4685	4685	4685	0
403	20241028	132900	38770500	4685	4685	4685	4685	0
404	20241028	132800	38770500	4685	4685	4685	4685	1
405	20241028	132700	38765815	4685	4685	4685	4685	0
406	20241028	132600	38765815	4685	4685	4685	4685	23
407	20241028	132500	38658060	4680	4680	4680	4680	0
408	20241028	132400	38658060	4680	4680	4680	4680	0
409	20241028	132300	38658060	4680	4680	4680	4680	0
410	20241028	132200	38658060	4680	4680	4680	4680	0
411	20241028	132100	38658060	4680	4680	4680	4680	0
412	20241028	132000	38658060	4680	4680	4680	4680	0
413	20241028	131900	38658060	4680	4680	4680	4680	0
414	20241028	131800	38658060	4680	4680	4680	4680	0
415	20241028	131700	38658060	4680	4680	4680	4680	0
416	20241028	131600	38658060	4680	4680	4680	4680	0
417	20241028	131500	38658060	4680	4680	4680	4680	0
418	20241028	131400	38658060	4680	4680	4680	4680	0
419	20241028	131300	38658060	4680	4680	4680	4680	0
420	20241028	131200	38658060	4680	4680	4680	4680	0
421	20241028	131100	38658060	4680	4680	4680	4680	0
422	20241028	131000	38658060	4680	4680	4680	4680	0
423	20241028	130900	38658060	4680	4680	4680	4680	0
424	20241028	130800	38658060	4680	4680	4680	4680	0
425	20241028	130700	38658060	4680	4680	4680	4680	0
426	20241028	130600	38658060	4680	4680	4680	4680	0
427	20241028	130500	38658060	4680	4680	4680	4680	0
428	20241028	130400	38658060	4680	4680	4680	4680	0
429	20241028	130300	38658060	4680	4680	4680	4680	0
430	20241028	130200	38658060	4680	4680	4680	4680	0
431	20241028	130100	38658060	4680	4680	4680	4680	0
432	20241028	130000	38658060	4680	4680	4680	4680	0
433	20241028	125900	38658060	4680	4680	4680	4680	0
434	20241028	125800	38658060	4680	4680	4680	4680	0
435	20241028	125700	38658060	4680	4680	4680	4680	0
436	20241028	125600	38658060	4680	4680	4680	4680	0
437	20241028	125500	38658060	4680	4680	4680	4680	0
438	20241028	125400	38658060	4680	4680	4680	4680	0
439	20241028	125300	38658060	4680	4680	4680	4680	0
440	20241028	125200	38658060	4680	4680	4680	4680	0
441	20241028	125100	38658060	4680	4680	4680	4680	0
442	20241028	125000	38658060	4680	4680	4680	4680	0
443	20241028	124900	38658060	4680	4680	4680	4680	0
444	20241028	124800	38658060	4680	4680	4680	4680	200
445	20241028	124700	37722060	4685	4685	4685	4685	0
446	20241028	124600	37722060	4685	4685	4685	4685	0
447	20241028	124500	37722060	4685	4685	4685	4685	0
448	20241028	124400	37722060	4685	4685	4685	4685	0
449	20241028	124300	37722060	4685	4685	4685	4685	0
450	20241028	124200	37722060	4685	4685	4685	4685	0
451	20241028	124100	37722060	4685	4685	4685	4685	9
452	20241028	124000	37679895	4685	4685	4685	4685	0
453	20241028	123900	37679895	4685	4685	4685	4685	0
454	20241028	123800	37679895	4685	4685	4685	4685	0
455	20241028	123700	37679895	4685	4685	4685	4685	0
456	20241028	123600	37679895	4685	4685	4685	4685	0
457	20241028	123500	37679895	4685	4685	4685	4685	0
458	20241028	123400	37679895	4685	4685	4685	4685	0
459	20241028	123300	37679895	4685	4685	4685	4685	0
460	20241028	123200	37679895	4685	4685	4685	4685	0
461	20241028	123100	37679895	4685	4685	4685	4685	0
462	20241028	123000	37679895	4685	4685	4685	4685	0
463	20241028	122900	37679895	4685	4685	4685	4685	0
464	20241028	122800	37679895	4685	4685	4685	4685	0
465	20241028	122700	37679895	4685	4685	4685	4685	0
466	20241028	122600	37679895	4685	4685	4685	4685	0
467	20241028	122500	37679895	4685	4685	4685	4685	0
468	20241028	122400	37679895	4685	4685	4685	4685	0
469	20241028	122300	37679895	4685	4685	4685	4685	0
470	20241028	122200	37679895	4685	4685	4685	4685	0
471	20241028	122100	37679895	4685	4685	4685	4685	0
472	20241028	122000	37679895	4685	4685	4685	4685	0
473	20241028	121900	37679895	4685	4685	4685	4685	0
474	20241028	121800	37679895	4685	4685	4685	4685	0
475	20241028	121700	37679895	4685	4685	4685	4685	0
476	20241028	121600	37679895	4685	4685	4685	4685	0
477	20241028	121500	37679895	4685	4685	4685	4685	0
478	20241028	121400	37679895	4685	4685	4685	4685	0
479	20241028	121300	37679895	4685	4685	4685	4685	0
480	20241028	121200	37679895	4685	4685	4685	4685	0
481	20241028	121100	37679895	4685	4685	4685	4685	0
482	20241028	121000	37679895	4685	4685	4685	4685	2
483	20241028	120900	37670525	4690	4690	4690	4690	0
484	20241028	120800	37670525	4690	4690	4690	4690	0
485	20241028	120700	37670525	4690	4690	4690	4690	0
486	20241028	120600	37670525	4690	4690	4690	4690	0
487	20241028	120500	37670525	4690	4690	4690	4690	0
488	20241028	120400	37670525	4690	4690	4690	4690	0
489	20241028	120300	37670525	4690	4685	4690	4685	214
490	20241028	120200	36667930	4685	4685	4685	4685	0
491	20241028	120100	36667930	4685	4685	4685	4685	0
492	20241028	120000	36667930	4685	4685	4685	4685	0
493	20241028	115900	36667930	4685	4685	4685	4685	0
494	20241028	115800	36667930	4685	4685	4685	4685	0
495	20241028	115700	36667930	4685	4685	4685	4685	0
496	20241028	115600	36667930	4685	4685	4685	4685	1
497	20241028	115500	36663245	4680	4680	4680	4680	0
498	20241028	115400	36663245	4680	4680	4680	4680	0
499	20241028	115300	36663245	4680	4680	4680	4680	0
500	20241028	115200	36663245	4680	4680	4680	4680	0
501	20241028	115100	36663245	4680	4680	4680	4680	0
502	20241028	115000	36663245	4680	4680	4680	4680	0
503	20241028	114900	36663245	4680	4680	4680	4680	0
504	20241028	114800	36663245	4680	4680	4680	4680	300
505	20241028	114700	35259245	4680	4680	4680	4680	220
506	20241028	114600	34229645	4680	4680	4680	4680	0
507	20241028	114500	34229645	4680	4680	4680	4680	0
508	20241028	114400	34229645	4680	4680	4680	4680	0
509	20241028	114300	34229645	4680	4680	4680	4680	0
510	20241028	114200	34229645	4680	4680	4680	4680	0
511	20241028	114100	34229645	4680	4680	4680	4680	212
512	20241028	114000	33237485	4680	4680	4680	4680	0
513	20241028	113900	33237485	4680	4680	4680	4680	0
514	20241028	113800	33237485	4680	4680	4680	4680	0
515	20241028	113700	33237485	4680	4680	4680	4680	0
516	20241028	113600	33237485	4680	4680	4680	4680	0
517	20241028	113500	33237485	4680	4680	4680	4680	0
518	20241028	113400	33237485	4680	4680	4680	4680	0
519	20241028	113300	33237485	4680	4680	4680	4680	5
520	20241028	113200	33214085	4685	4685	4685	4685	0
521	20241028	113100	33214085	4685	4685	4685	4685	51
522	20241028	113000	32975150	4690	4690	4690	4690	0
523	20241028	112900	32975150	4690	4690	4690	4690	0
524	20241028	112800	32975150	4690	4690	4690	4690	0
525	20241028	112700	32975150	4690	4690	4690	4690	0
526	20241028	112600	32975150	4690	4690	4690	4690	0
527	20241028	112500	32975150	4690	4690	4690	4690	0
528	20241028	112400	32975150	4690	4690	4690	4690	0
529	20241028	112300	32975150	4690	4690	4690	4690	0
530	20241028	112200	32975150	4690	4690	4690	4690	0
531	20241028	112100	32975150	4690	4690	4690	4690	0
532	20241028	112000	32975150	4690	4690	4690	4690	0
533	20241028	111900	32975150	4690	4690	4690	4690	0
534	20241028	111800	32975150	4690	4690	4690	4690	0
535	20241028	111700	32975150	4690	4690	4690	4690	0
536	20241028	111600	32975150	4690	4690	4690	4690	14
537	20241028	111500	32909490	4695	4695	4695	4695	0
538	20241028	111400	32909490	4695	4695	4695	4695	0
539	20241028	111300	32909490	4695	4695	4695	4695	0
540	20241028	111200	32909490	4695	4695	4695	4695	0
541	20241028	111100	32909490	4695	4695	4695	4695	0
542	20241028	111000	32909490	4695	4695	4695	4695	0
543	20241028	110900	32909490	4695	4695	4695	4695	0
544	20241028	110800	32909490	4695	4695	4695	4695	0
545	20241028	110700	32909490	4695	4695	4695	4695	0
546	20241028	110600	32909490	4695	4695	4695	4695	0
547	20241028	110500	32909490	4695	4695	4695	4695	0
548	20241028	110400	32909490	4695	4695	4695	4695	0
549	20241028	110300	32909490	4695	4695	4695	4695	1
550	20241028	110200	32904795	4700	4700	4700	4700	0
551	20241028	110100	32904795	4700	4700	4700	4700	0
552	20241028	110000	32904795	4700	4700	4700	4700	0
553	20241028	105900	32904795	4700	4700	4700	4700	0
554	20241028	105800	32904795	4700	4700	4700	4700	0
555	20241028	105700	32904795	4700	4700	4700	4700	0
556	20241028	105600	32904795	4700	4700	4700	4700	0
557	20241028	105500	32904795	4700	4700	4700	4700	0
558	20241028	105400	32904795	4700	4700	4700	4700	0
559	20241028	105300	32904795	4700	4700	4700	4700	0
560	20241028	105200	32904795	4700	4700	4700	4700	0
561	20241028	105100	32904795	4700	4700	4700	4700	0
562	20241028	105000	32904795	4700	4695	4700	4695	903
563	20241028	104900	28665195	4700	4700	4700	4700	2
564	20241028	104800	28655795	4695	4695	4695	4695	800
565	20241028	104700	24899795	4695	4695	4695	4695	0
566	20241028	104600	24899795	4695	4695	4695	4695	20
567	20241028	104500	24805895	4695	4695	4695	4695	0
568	20241028	104400	24805895	4695	4695	4695	4695	137
569	20241028	104300	24162680	4690	4690	4690	4690	50
570	20241028	104200	23928180	4690	4690	4690	4690	0
571	20241028	104100	23928180	4690	4690	4690	4690	0
572	20241028	104000	23928180	4690	4690	4690	4690	0
573	20241028	103900	23928180	4690	4690	4690	4690	0
574	20241028	103800	23928180	4690	4690	4690	4690	0
575	20241028	103700	23928180	4690	4690	4690	4690	0
576	20241028	103600	23928180	4690	4695	4695	4690	117
577	20241028	103500	23378915	4685	4685	4685	4685	0
578	20241028	103400	23378915	4685	4685	4685	4685	0
579	20241028	103300	23378915	4685	4685	4685	4685	0
580	20241028	103200	23378915	4685	4685	4685	4685	0
581	20241028	103100	23378915	4685	4685	4685	4685	0
582	20241028	103000	23378915	4685	4685	4685	4685	0
583	20241028	102900	23378915	4685	4685	4685	4685	0
584	20241028	102800	23378915	4685	4685	4685	4685	0
585	20241028	102700	23378915	4685	4685	4685	4685	0
586	20241028	102600	23378915	4685	4685	4685	4685	0
587	20241028	102500	23378915	4685	4685	4685	4685	0
588	20241028	102400	23378915	4685	4685	4685	4685	0
589	20241028	102300	23378915	4685	4685	4685	4685	0
590	20241028	102200	23378915	4685	4685	4685	4685	0
591	20241028	102100	23378915	4685	4685	4685	4685	0
592	20241028	102000	23378915	4685	4685	4685	4685	0
593	20241028	101900	23378915	4685	4685	4685	4685	0
594	20241028	101800	23378915	4685	4685	4685	4685	1
595	20241028	101700	23374230	4680	4680	4680	4680	0
596	20241028	101600	23374230	4680	4680	4680	4680	0
597	20241028	101500	23374230	4680	4680	4680	4680	0
598	20241028	101400	23374230	4680	4680	4680	4680	0
599	20241028	101300	23374230	4680	4680	4680	4680	0
600	20241028	101200	23374230	4680	4680	4680	4680	709
601	20241028	101100	20056110	4675	4675	4675	4675	0
602	20241028	101000	20056110	4675	4675	4675	4675	0
603	20241028	100900	20056110	4675	4675	4675	4675	0
604	20241028	100800	20056110	4675	4675	4675	4675	0
605	20241028	100700	20056110	4675	4675	4675	4675	0
606	20241028	100600	20056110	4675	4675	4675	4675	0
607	20241028	100500	20056110	4675	4675	4675	4675	1
608	20241028	100400	20051435	4680	4680	4680	4680	0
609	20241028	100300	20051435	4680	4680	4680	4680	10
610	20241028	100200	20004635	4685	4685	4685	4685	0
611	20241028	100100	20004635	4685	4685	4685	4685	0
612	20241028	100000	20004635	4685	4685	4685	4685	0
613	20241028	095900	20004635	4685	4685	4685	4685	0
614	20241028	095800	20004635	4685	4685	4685	4685	0
615	20241028	095700	20004635	4685	4685	4685	4685	0
616	20241028	095600	20004635	4685	4685	4685	4685	0
617	20241028	095500	20004635	4685	4685	4685	4685	0
618	20241028	095400	20004635	4685	4685	4685	4685	0
619	20241028	095300	20004635	4685	4685	4685	4685	0
620	20241028	095200	20004635	4685	4685	4685	4685	0
621	20241028	095100	20004635	4685	4685	4685	4685	0
622	20241028	095000	20004635	4685	4685	4685	4685	0
623	20241028	094900	20004635	4685	4685	4685	4685	0
624	20241028	094800	20004635	4685	4685	4685	4685	0
625	20241028	094700	20004635	4685	4685	4685	4685	2
626	20241028	094600	19995265	4685	4685	4685	4685	0
627	20241028	094500	19995265	4685	4685	4685	4685	9
628	20241028	094400	19953100	4680	4680	4680	4680	905
629	20241028	094300	15717700	4690	4695	4695	4690	78
630	20241028	094200	15351875	4700	4700	4700	4700	0
631	20241028	094100	15351875	4700	4700	4700	4700	22
632	20241028	094000	15248475	4705	4705	4705	4705	0
633	20241028	093900	15248475	4705	4705	4705	4705	0
634	20241028	093800	15248475	4705	4705	4705	4705	0
635	20241028	093700	15248475	4705	4705	4705	4705	0
636	20241028	093600	15248475	4705	4705	4705	4705	20
637	20241028	093500	15154375	4705	4690	4705	4690	10
638	20241028	093400	15107410	4690	4690	4690	4690	64
639	20241028	093300	14807250	4690	4690	4690	4690	6
640	20241028	093200	14779110	4685	4685	4685	4685	0
641	20241028	093100	14779110	4685	4685	4685	4685	501
642	20241028	093000	12431925	4680	4680	4680	4680	0
643	20241028	092900	12431925	4680	4680	4680	4680	809
644	20241028	092800	8645805	4675	4675	4675	4675	0
645	20241028	092700	8645805	4675	4675	4675	4675	0
646	20241028	092600	8645805	4675	4675	4675	4675	0
647	20241028	092500	8645805	4675	4675	4675	4675	0
648	20241028	092400	8645805	4675	4675	4675	4675	39
649	20241028	092300	8463480	4675	4680	4680	4675	93
650	20241028	092200	8028490	4685	4685	4685	4685	0
651	20241028	092100	8028490	4685	4685	4685	4685	0
652	20241028	092000	8028490	4685	4685	4685	4685	0
653	20241028	091900	8028490	4685	4685	4685	4685	17
654	20241028	091800	7948845	4680	4680	4680	4680	0
655	20241028	091700	7948845	4680	4680	4680	4680	52
656	20241028	091600	7705485	4685	4685	4685	4685	0
657	20241028	091500	7705485	4685	4685	4685	4685	0
658	20241028	091400	7705485	4685	4685	4685	4680	106
659	20241028	091300	7208895	4680	4680	4680	4680	0
660	20241028	091200	7208895	4680	4675	4680	4675	1015
661	20241028	091100	2463755	4665	4665	4665	4665	0
662	20241028	091000	2463755	4665	4665	4665	4665	0
663	20241028	090900	2463755	4665	4665	4665	4665	0
664	20241028	090800	2463755	4665	4665	4665	4665	2
665	20241028	090700	2454425	4670	4675	4675	4670	4
666	20241028	090600	2435740	4675	4675	4675	4675	0
667	20241028	090500	2435740	4675	4675	4675	4675	0
668	20241028	090400	2435740	4675	4670	4675	4670	101
669	20241028	090300	1964065	4675	4675	4675	4675	0
670	20241028	090200	1964065	4675	4675	4675	4675	0
671	20241028	090100	1964065	4675	4675	4675	4675	0
672	20241028	090000	1964065	4675	4630	4675	4630	424