KissMeData/222110/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204500	43408725	4165	4165	4165	4165	1
3	20241002	204400	43408725	4165	4165	4165	4165	0
4	20241002	204300	43408725	4165	4165	4165	4165	0
5	20241002	204200	43408725	4165	4165	4165	4165	0
6	20241002	204100	43408725	4165	4165	4165	4165	0
7	20241002	204000	43408725	4165	4165	4165	4165	0
8	20241002	203900	43408725	4165	4165	4165	4165	0
9	20241002	203800	43408725	4165	4165	4165	4165	0
10	20241002	203700	43408725	4165	4165	4165	4165	0
11	20241002	203600	43408725	4165	4165	4165	4165	0
12	20241002	203500	43408725	4165	4165	4165	4165	0
13	20241002	203400	43408725	4165	4165	4165	4165	0
14	20241002	203300	43408725	4165	4165	4165	4165	0
15	20241002	203200	43408725	4165	4165	4165	4165	0
16	20241002	203100	43408725	4165	4165	4165	4165	0
17	20241002	203000	43408725	4165	4165	4165	4165	0
18	20241002	202900	43408725	4165	4165	4165	4165	0
19	20241002	202800	43408725	4165	4165	4165	4165	0
20	20241002	202700	43408725	4165	4165	4165	4165	0
21	20241002	202600	43408725	4165	4165	4165	4165	0
22	20241002	202500	43408725	4165	4165	4165	4165	0
23	20241002	202400	43408725	4165	4165	4165	4165	0
24	20241002	202300	43408725	4165	4165	4165	4165	0
25	20241002	202200	43408725	4165	4165	4165	4165	0
26	20241002	202100	43408725	4165	4165	4165	4165	0
27	20241002	202000	43408725	4165	4165	4165	4165	0
28	20241002	201900	43408725	4165	4165	4165	4165	0
29	20241002	201800	43408725	4165	4165	4165	4165	0
30	20241002	201700	43408725	4165	4165	4165	4165	0
31	20241002	201600	43408725	4165	4165	4165	4165	0
32	20241002	201500	43408725	4165	4165	4165	4165	1
33	20241002	201400	43408725	4165	4165	4165	4165	0
34	20241002	201300	43408725	4165	4165	4165	4165	0
35	20241002	201200	43408725	4165	4165	4165	4165	0
36	20241002	201100	43408725	4165	4165	4165	4165	0
37	20241002	201000	43408725	4165	4165	4165	4165	0
38	20241002	200900	43408725	4165	4165	4165	4165	0
39	20241002	200800	43408725	4165	4165	4165	4165	0
40	20241002	200700	43408725	4165	4165	4165	4165	0
41	20241002	200600	43408725	4165	4165	4165	4165	0
42	20241002	200500	43408725	4165	4165	4165	4165	0
43	20241002	200400	43408725	4165	4165	4165	4165	0
44	20241002	200300	43408725	4165	4165	4165	4165	0
45	20241002	200200	43408725	4165	4165	4165	4165	0
46	20241002	200100	43408725	4165	4165	4165	4165	0
47	20241002	200000	43408725	4165	4165	4165	4165	0
48	20241002	195900	43408725	4165	4165	4165	4165	0
49	20241002	195800	43408725	4165	4165	4165	4165	0
50	20241002	195700	43408725	4165	4165	4165	4165	0
51	20241002	195600	43408725	4165	4165	4165	4165	0
52	20241002	195500	43408725	4165	4165	4165	4165	0
53	20241002	195400	43408725	4165	4165	4165	4165	0
54	20241002	195300	43408725	4165	4165	4165	4165	0
55	20241002	195200	43408725	4165	4165	4165	4165	0
56	20241002	195100	43408725	4165	4165	4165	4165	0
57	20241002	195000	43408725	4165	4165	4165	4165	0
58	20241002	194900	43408725	4165	4165	4165	4165	0
59	20241002	194800	43408725	4165	4165	4165	4165	0
60	20241002	194700	43408725	4165	4165	4165	4165	0
61	20241002	194600	43408725	4165	4165	4165	4165	0
62	20241002	194500	43408725	4165	4165	4165	4165	1
63	20241002	194400	43408725	4165	4165	4165	4165	0
64	20241002	194300	43408725	4165	4165	4165	4165	0
65	20241002	194200	43408725	4165	4165	4165	4165	0
66	20241002	194100	43408725	4165	4165	4165	4165	0
67	20241002	194000	43408725	4165	4165	4165	4165	0
68	20241002	193900	43408725	4165	4165	4165	4165	0
69	20241002	193800	43408725	4165	4165	4165	4165	0
70	20241002	193700	43408725	4165	4165	4165	4165	0
71	20241002	193600	43408725	4165	4165	4165	4165	0
72	20241002	193500	43408725	4165	4165	4165	4165	0
73	20241002	193400	43408725	4165	4165	4165	4165	0
74	20241002	193300	43408725	4165	4165	4165	4165	0
75	20241002	193200	43408725	4165	4165	4165	4165	0
76	20241002	193100	43408725	4165	4165	4165	4165	0
77	20241002	193000	43408725	4165	4165	4165	4165	0
78	20241002	192900	43408725	4165	4165	4165	4165	0
79	20241002	192800	43408725	4165	4165	4165	4165	0
80	20241002	192700	43408725	4165	4165	4165	4165	0
81	20241002	192600	43408725	4165	4165	4165	4165	0
82	20241002	192500	43408725	4165	4165	4165	4165	0
83	20241002	192400	43408725	4165	4165	4165	4165	0
84	20241002	192300	43408725	4165	4165	4165	4165	0
85	20241002	192200	43408725	4165	4165	4165	4165	0
86	20241002	192100	43408725	4165	4165	4165	4165	0
87	20241002	192000	43408725	4165	4165	4165	4165	0
88	20241002	191900	43408725	4165	4165	4165	4165	0
89	20241002	191800	43408725	4165	4165	4165	4165	0
90	20241002	191700	43408725	4165	4165	4165	4165	0
91	20241002	191600	43408725	4165	4165	4165	4165	0
92	20241002	191500	43408725	4165	4165	4165	4165	1
93	20241002	191400	43408725	4165	4165	4165	4165	0
94	20241002	191300	43408725	4165	4165	4165	4165	0
95	20241002	191200	43408725	4165	4165	4165	4165	0
96	20241002	191100	43408725	4165	4165	4165	4165	0
97	20241002	191000	43408725	4165	4165	4165	4165	0
98	20241002	190900	43408725	4165	4165	4165	4165	0
99	20241002	190800	43408725	4165	4165	4165	4165	0
100	20241002	190700	43408725	4165	4165	4165	4165	0
101	20241002	190600	43408725	4165	4165	4165	4165	0
102	20241002	190500	43408725	4165	4165	4165	4165	0
103	20241002	190400	43408725	4165	4165	4165	4165	0
104	20241002	190300	43408725	4165	4165	4165	4165	0
105	20241002	190200	43408725	4165	4165	4165	4165	0
106	20241002	190100	43408725	4165	4165	4165	4165	0
107	20241002	190000	43408725	4165	4165	4165	4165	0
108	20241002	185900	43408725	4165	4165	4165	4165	0
109	20241002	185800	43408725	4165	4165	4165	4165	0
110	20241002	185700	43408725	4165	4165	4165	4165	0
111	20241002	185600	43408725	4165	4165	4165	4165	0
112	20241002	185500	43408725	4165	4165	4165	4165	0
113	20241002	185400	43408725	4165	4165	4165	4165	0
114	20241002	185300	43408725	4165	4165	4165	4165	0
115	20241002	185200	43408725	4165	4165	4165	4165	0
116	20241002	185100	43408725	4165	4165	4165	4165	0
117	20241002	185000	43408725	4165	4165	4165	4165	0
118	20241002	184900	43408725	4165	4165	4165	4165	0
119	20241002	184800	43408725	4165	4165	4165	4165	0
120	20241002	184700	43408725	4165	4165	4165	4165	0
121	20241002	184600	43408725	4165	4165	4165	4165	0
122	20241002	184500	43408725	4165	4165	4165	4165	1
123	20241002	184400	43408725	4165	4165	4165	4165	0
124	20241002	184300	43408725	4165	4165	4165	4165	0
125	20241002	184200	43408725	4165	4165	4165	4165	0
126	20241002	184100	43408725	4165	4165	4165	4165	0
127	20241002	184000	43408725	4165	4165	4165	4165	0
128	20241002	183900	43408725	4165	4165	4165	4165	0
129	20241002	183800	43408725	4165	4165	4165	4165	0
130	20241002	183700	43408725	4165	4165	4165	4165	0
131	20241002	183600	43408725	4165	4165	4165	4165	0
132	20241002	183500	43408725	4165	4165	4165	4165	0
133	20241002	183400	43408725	4165	4165	4165	4165	0
134	20241002	183300	43408725	4165	4165	4165	4165	0
135	20241002	183200	43408725	4165	4165	4165	4165	0
136	20241002	183100	43408725	4165	4165	4165	4165	0
137	20241002	183000	43408725	4165	4165	4165	4165	0
138	20241002	182900	43408725	4165	4165	4165	4165	0
139	20241002	182800	43408725	4165	4165	4165	4165	0
140	20241002	182700	43408725	4165	4165	4165	4165	0
141	20241002	182600	43408725	4165	4165	4165	4165	0
142	20241002	182500	43408725	4165	4165	4165	4165	0
143	20241002	182400	43408725	4165	4165	4165	4165	0
144	20241002	182300	43408725	4165	4165	4165	4165	0
145	20241002	182200	43408725	4165	4165	4165	4165	0
146	20241002	182100	43408725	4165	4165	4165	4165	0
147	20241002	182000	43408725	4165	4165	4165	4165	0
148	20241002	181900	43408725	4165	4165	4165	4165	0
149	20241002	181800	43408725	4165	4165	4165	4165	0
150	20241002	181700	43408725	4165	4165	4165	4165	0
151	20241002	181600	43408725	4165	4165	4165	4165	0
152	20241002	181500	43408725	4165	4165	4165	4165	1
153	20241002	181400	43408725	4165	4165	4165	4165	0
154	20241002	181300	43408725	4165	4165	4165	4165	0
155	20241002	181200	43408725	4165	4165	4165	4165	0
156	20241002	181100	43408725	4165	4165	4165	4165	0
157	20241002	181000	43408725	4165	4165	4165	4165	0
158	20241002	180900	43408725	4165	4165	4165	4165	0
159	20241002	180800	43408725	4165	4165	4165	4165	0
160	20241002	180700	43408725	4165	4165	4165	4165	0
161	20241002	180600	43408725	4165	4165	4165	4165	0
162	20241002	180500	43408725	4165	4165	4165	4165	0
163	20241002	180400	43408725	4165	4165	4165	4165	0
164	20241002	180300	43408725	4165	4165	4165	4165	0
165	20241002	180200	43408725	4165	4165	4165	4165	0
166	20241002	180100	43408725	4165	4165	4165	4165	0
167	20241002	180000	43408725	4165	4165	4165	4165	0
168	20241002	175900	43408725	4165	4165	4165	4165	0
169	20241002	175800	43408725	4165	4165	4165	4165	0
170	20241002	175700	43408725	4165	4165	4165	4165	0
171	20241002	175600	43408725	4165	4165	4165	4165	0
172	20241002	175500	43408725	4165	4165	4165	4165	0
173	20241002	175400	43408725	4165	4165	4165	4165	0
174	20241002	175300	43408725	4165	4165	4165	4165	0
175	20241002	175200	43408725	4165	4165	4165	4165	0
176	20241002	175100	43408725	4165	4165	4165	4165	0
177	20241002	175000	43408725	4165	4165	4165	4165	0
178	20241002	174900	43408725	4165	4165	4165	4165	0
179	20241002	174800	43408725	4165	4165	4165	4165	0
180	20241002	174700	43408725	4165	4165	4165	4165	0
181	20241002	174600	43408725	4165	4165	4165	4165	0
182	20241002	174500	43408725	4165	4165	4165	4165	1
183	20241002	174400	43408725	4165	4165	4165	4165	0
184	20241002	174300	43408725	4165	4165	4165	4165	0
185	20241002	174200	43408725	4165	4165	4165	4165	0
186	20241002	174100	43408725	4165	4165	4165	4165	0
187	20241002	174000	43408725	4165	4165	4165	4165	0
188	20241002	173900	43408725	4165	4165	4165	4165	0
189	20241002	173800	43408725	4165	4165	4165	4165	0
190	20241002	173700	43408725	4165	4165	4165	4165	0
191	20241002	173600	43408725	4165	4165	4165	4165	0
192	20241002	173500	43408725	4165	4165	4165	4165	0
193	20241002	173400	43408725	4165	4165	4165	4165	0
194	20241002	173300	43408725	4165	4165	4165	4165	0
195	20241002	173200	43408725	4165	4165	4165	4165	0
196	20241002	173100	43408725	4165	4165	4165	4165	0
197	20241002	173000	43408725	4165	4165	4165	4165	0
198	20241002	172900	43408725	4165	4165	4165	4165	0
199	20241002	172800	43408725	4165	4165	4165	4165	0
200	20241002	172700	43408725	4165	4165	4165	4165	0
201	20241002	172600	43408725	4165	4165	4165	4165	0
202	20241002	172500	43408725	4165	4165	4165	4165	0
203	20241002	172400	43408725	4165	4165	4165	4165	0
204	20241002	172300	43408725	4165	4165	4165	4165	0
205	20241002	172200	43408725	4165	4165	4165	4165	0
206	20241002	172100	43408725	4165	4165	4165	4165	0
207	20241002	172000	43408725	4165	4165	4165	4165	0
208	20241002	171900	43408725	4165	4165	4165	4165	0
209	20241002	171800	43408725	4165	4165	4165	4165	0
210	20241002	171700	43408725	4165	4165	4165	4165	0
211	20241002	171600	43408725	4165	4165	4165	4165	0
212	20241002	171500	43408725	4165	4165	4165	4165	1
213	20241002	171400	43408725	4165	4165	4165	4165	0
214	20241002	171300	43408725	4165	4165	4165	4165	0
215	20241002	171200	43408725	4165	4165	4165	4165	0
216	20241002	171100	43408725	4165	4165	4165	4165	0
217	20241002	171000	43408725	4165	4165	4165	4165	0
218	20241002	170900	43408725	4165	4165	4165	4165	0
219	20241002	170800	43408725	4165	4165	4165	4165	0
220	20241002	170700	43408725	4165	4165	4165	4165	0
221	20241002	170600	43408725	4165	4165	4165	4165	0
222	20241002	170500	43408725	4165	4165	4165	4165	0
223	20241002	170400	43408725	4165	4165	4165	4165	0
224	20241002	170300	43408725	4165	4165	4165	4165	0
225	20241002	170200	43408725	4165	4165	4165	4165	0
226	20241002	170100	43408725	4165	4165	4165	4165	0
227	20241002	170000	43408725	4165	4165	4165	4165	0
228	20241002	165900	43408725	4165	4165	4165	4165	0
229	20241002	165800	43408725	4165	4165	4165	4165	0
230	20241002	165700	43408725	4165	4165	4165	4165	0
231	20241002	165600	43408725	4165	4165	4165	4165	0
232	20241002	165500	43408725	4165	4165	4165	4165	0
233	20241002	165400	43408725	4165	4165	4165	4165	0
234	20241002	165300	43408725	4165	4165	4165	4165	0
235	20241002	165200	43408725	4165	4165	4165	4165	0
236	20241002	165100	43408725	4165	4165	4165	4165	0
237	20241002	165000	43408725	4165	4165	4165	4165	0
238	20241002	164900	43408725	4165	4165	4165	4165	0
239	20241002	164800	43408725	4165	4165	4165	4165	0
240	20241002	164700	43408725	4165	4165	4165	4165	0
241	20241002	164600	43408725	4165	4165	4165	4165	0
242	20241002	164500	43408725	4165	4165	4165	4165	1
243	20241002	164400	43408725	4165	4165	4165	4165	0
244	20241002	164300	43408725	4165	4165	4165	4165	0
245	20241002	164200	43408725	4165	4165	4165	4165	0
246	20241002	164100	43408725	4165	4165	4165	4165	0
247	20241002	164000	43408725	4165	4165	4165	4165	0
248	20241002	163900	43408725	4165	4165	4165	4165	0
249	20241002	163800	43408725	4165	4165	4165	4165	0
250	20241002	163700	43408725	4165	4165	4165	4165	0
251	20241002	163600	43408725	4165	4165	4165	4165	0
252	20241002	163500	43408725	4165	4165	4165	4165	0
253	20241002	163400	43408725	4165	4165	4165	4165	0
254	20241002	163300	43408725	4165	4165	4165	4165	0
255	20241002	163200	43408725	4165	4165	4165	4165	0
256	20241002	163100	43408725	4165	4165	4165	4165	0
257	20241002	163000	43408725	4165	4165	4165	4165	0
258	20241002	162900	43408725	4165	4165	4165	4165	0
259	20241002	162800	43408725	4165	4165	4165	4165	0
260	20241002	162700	43408725	4165	4165	4165	4165	0
261	20241002	162600	43408725	4165	4165	4165	4165	0
262	20241002	162500	43408725	4165	4165	4165	4165	0
263	20241002	162400	43408725	4165	4165	4165	4165	0
264	20241002	162300	43408725	4165	4165	4165	4165	0
265	20241002	162200	43408725	4165	4165	4165	4165	0
266	20241002	162100	43408725	4165	4165	4165	4165	0
267	20241002	162000	43408725	4165	4165	4165	4165	0
268	20241002	161900	43408725	4165	4165	4165	4165	0
269	20241002	161800	43408725	4165	4165	4165	4165	0
270	20241002	161700	43408725	4165	4165	4165	4165	0
271	20241002	161600	43408725	4165	4165	4165	4165	0
272	20241002	161500	43408725	4165	4165	4165	4165	1
273	20241002	161400	43408725	4165	4165	4165	4165	0
274	20241002	161300	43408725	4165	4165	4165	4165	0
275	20241002	161200	43408725	4165	4165	4165	4165	0
276	20241002	161100	43408725	4165	4165	4165	4165	0
277	20241002	161000	43408725	4165	4165	4165	4165	0
278	20241002	160900	43408725	4165	4165	4165	4165	0
279	20241002	160800	43408725	4165	4165	4165	4165	0
280	20241002	160700	43408725	4165	4165	4165	4165	0
281	20241002	160600	43408725	4165	4165	4165	4165	0
282	20241002	160500	43408725	4165	4165	4165	4165	0
283	20241002	160400	43408725	4165	4165	4165	4165	0
284	20241002	160300	43408725	4165	4165	4165	4165	0
285	20241002	160200	43408725	4165	4165	4165	4165	0
286	20241002	160100	43408725	4165	4165	4165	4165	0
287	20241002	160000	43408725	4165	4165	4165	4165	0
288	20241002	155900	43408725	4165	4165	4165	4165	0
289	20241002	155800	43408725	4165	4165	4165	4165	0
290	20241002	155700	43408725	4165	4165	4165	4165	0
291	20241002	155600	43408725	4165	4165	4165	4165	0
292	20241002	155500	43408725	4165	4165	4165	4165	0
293	20241002	155400	43408725	4165	4165	4165	4165	0
294	20241002	155300	43408725	4165	4165	4165	4165	0
295	20241002	155200	43408725	4165	4165	4165	4165	0
296	20241002	155100	43408725	4165	4165	4165	4165	0
297	20241002	155000	43408725	4165	4165	4165	4165	0
298	20241002	154900	43408725	4165	4165	4165	4165	0
299	20241002	154800	43408725	4165	4165	4165	4165	0
300	20241002	154700	43408725	4165	4165	4165	4165	0
301	20241002	154600	43408725	4165	4165	4165	4165	0
302	20241002	154500	43408725	4165	4165	4165	4165	1
303	20241002	154400	43408725	4165	4165	4165	4165	0
304	20241002	154300	43408725	4165	4165	4165	4165	0
305	20241002	154200	43408725	4165	4165	4165	4165	0
306	20241002	154100	43408725	4165	4165	4165	4165	0
307	20241002	154000	43408725	4165	4165	4165	4165	0
308	20241002	153900	43408725	4165	4165	4165	4165	0
309	20241002	153800	43408725	4165	4165	4165	4165	0
310	20241002	153700	43408725	4165	4165	4165	4165	0
311	20241002	153600	43408725	4165	4165	4165	4165	0
312	20241002	153500	43408725	4165	4165	4165	4165	0
313	20241002	153400	43408725	4165	4165	4165	4165	0
314	20241002	153300	43408725	4165	4165	4165	4165	0
315	20241002	153200	43408725	4165	4165	4165	4165	0
316	20241002	153100	43408725	4165	4165	4165	4165	0
317	20241002	153000	43408725	4165	4165	4165	4165	1
318	20241002	152900	43404560	4170	4170	4170	4170	0
319	20241002	152800	43404560	4170	4170	4170	4170	0
320	20241002	152700	43404560	4170	4170	4170	4170	0
321	20241002	152600	43404560	4170	4170	4170	4170	0
322	20241002	152500	43404560	4170	4170	4170	4170	0
323	20241002	152400	43404560	4170	4170	4170	4170	0
324	20241002	152300	43404560	4170	4170	4170	4170	0
325	20241002	152200	43404560	4170	4170	4170	4170	0
326	20241002	152100	43404560	4170	4170	4170	4170	0
327	20241002	152000	43404560	4170	4170	4170	4170	0
328	20241002	151900	43404560	4170	4170	4170	4170	0
329	20241002	151800	43404560	4170	4170	4170	4170	0
330	20241002	151700	43404560	4170	4170	4170	4170	0
331	20241002	151600	43404560	4170	4170	4170	4170	0
332	20241002	151500	43404560	4170	4170	4170	4170	0
333	20241002	151400	43404560	4170	4170	4170	4170	0
334	20241002	151300	43404560	4170	4170	4170	4170	0
335	20241002	151200	43404560	4170	4170	4170	4170	0
336	20241002	151100	43404560	4170	4170	4170	4170	0
337	20241002	151000	43404560	4170	4170	4170	4170	0
338	20241002	150900	43404560	4170	4170	4170	4170	0
339	20241002	150800	43404560	4170	4170	4170	4170	0
340	20241002	150700	43404560	4170	4170	4170	4170	0
341	20241002	150600	43404560	4170	4170	4170	4170	0
342	20241002	150500	43404560	4170	4170	4170	4170	0
343	20241002	150400	43404560	4170	4170	4170	4170	0
344	20241002	150300	43404560	4170	4170	4170	4170	0
345	20241002	150200	43404560	4170	4170	4170	4170	0
346	20241002	150100	43404560	4170	4170	4170	4170	0
347	20241002	150000	43404560	4170	4170	4170	4170	0
348	20241002	145900	43404560	4170	4170	4170	4170	0
349	20241002	145800	43404560	4170	4170	4170	4170	0
350	20241002	145700	43404560	4170	4170	4170	4170	0
351	20241002	145600	43404560	4170	4170	4170	4170	0
352	20241002	145500	43404560	4170	4170	4170	4170	0
353	20241002	145400	43404560	4170	4170	4170	4170	0
354	20241002	145300	43404560	4170	4170	4170	4170	0
355	20241002	145200	43404560	4170	4170	4170	4170	0
356	20241002	145100	43404560	4170	4170	4170	4170	0
357	20241002	145000	43404560	4170	4170	4170	4170	0
358	20241002	144900	43404560	4170	4170	4170	4170	0
359	20241002	144800	43404560	4170	4140	4170	4140	582
360	20241002	144700	40988150	4130	4125	4130	4125	2608
361	20241002	144600	30229110	4130	4130	4130	4130	0
362	20241002	144500	30229110	4130	4130	4130	4130	0
363	20241002	144400	30229110	4130	4130	4130	4130	0
364	20241002	144300	30229110	4130	4130	4130	4130	1
365	20241002	144200	30224980	4125	4125	4125	4125	0
366	20241002	144100	30224980	4125	4125	4125	4125	0
367	20241002	144000	30224980	4125	4125	4125	4125	0
368	20241002	143900	30224980	4125	4125	4125	4125	79
369	20241002	143800	29899105	4125	4125	4125	4125	0
370	20241002	143700	29899105	4125	4125	4125	4125	0
371	20241002	143600	29899105	4125	4125	4125	4125	0
372	20241002	143500	29899105	4125	4125	4125	4125	0
373	20241002	143400	29899105	4125	4125	4125	4125	0
374	20241002	143300	29899105	4125	4125	4125	4125	0
375	20241002	143200	29899105	4125	4125	4125	4125	38
376	20241002	143100	29742355	4130	4130	4130	4130	0
377	20241002	143000	29742355	4130	4130	4130	4130	0
378	20241002	142900	29742355	4130	4130	4130	4130	0
379	20241002	142800	29742355	4130	4130	4130	4130	0
380	20241002	142700	29742355	4130	4130	4130	4130	0
381	20241002	142600	29742355	4130	4130	4130	4130	0
382	20241002	142500	29742355	4130	4130	4130	4130	0
383	20241002	142400	29742355	4130	4130	4130	4130	0
384	20241002	142300	29742355	4130	4130	4130	4130	1
385	20241002	142200	29738225	4125	4125	4125	4125	0
386	20241002	142100	29738225	4125	4125	4125	4125	0
387	20241002	142000	29738225	4125	4125	4125	4125	0
388	20241002	141900	29738225	4125	4125	4125	4125	0
389	20241002	141800	29738225	4125	4125	4125	4125	19
390	20241002	141700	29659850	4125	4125	4125	4125	0
391	20241002	141600	29659850	4125	4125	4125	4125	0
392	20241002	141500	29659850	4125	4125	4125	4125	0
393	20241002	141400	29659850	4125	4125	4125	4125	350
394	20241002	141300	28216100	4125	4125	4125	4125	0
395	20241002	141200	28216100	4125	4125	4125	4125	650
396	20241002	141100	25534850	4130	4130	4130	4130	0
397	20241002	141000	25534850	4130	4130	4130	4130	0
398	20241002	140900	25534850	4130	4130	4130	4130	0
399	20241002	140800	25534850	4130	4130	4130	4130	0
400	20241002	140700	25534850	4130	4130	4130	4130	0
401	20241002	140600	25534850	4130	4130	4130	4130	0
402	20241002	140500	25534850	4130	4130	4130	4130	0
403	20241002	140400	25534850	4130	4130	4130	4130	0
404	20241002	140300	25534850	4130	4130	4130	4130	0
405	20241002	140200	25534850	4130	4130	4130	4130	0
406	20241002	140100	25534850	4130	4130	4130	4130	0
407	20241002	140000	25534850	4130	4130	4130	4130	0
408	20241002	135900	25534850	4130	4130	4130	4130	0
409	20241002	135800	25534850	4130	4130	4130	4130	0
410	20241002	135700	25534850	4130	4130	4130	4130	0
411	20241002	135600	25534850	4130	4130	4130	4130	0
412	20241002	135500	25534850	4130	4130	4130	4130	50
413	20241002	135400	25328350	4130	4130	4130	4130	0
414	20241002	135300	25328350	4130	4130	4130	4130	0
415	20241002	135200	25328350	4130	4130	4130	4130	0
416	20241002	135100	25328350	4130	4130	4130	4130	155
417	20241002	135000	24688200	4130	4130	4130	4130	0
418	20241002	134900	24688200	4130	4130	4130	4130	0
419	20241002	134800	24688200	4130	4130	4130	4130	400
420	20241002	134700	23036200	4140	4140	4140	4140	0
421	20241002	134600	23036200	4140	4140	4140	4140	0
422	20241002	134500	23036200	4140	4140	4140	4140	1
423	20241002	134400	23032060	4135	4135	4135	4135	0
424	20241002	134300	23032060	4135	4135	4135	4135	0
425	20241002	134200	23032060	4135	4135	4135	4135	43
426	20241002	134100	22854255	4135	4135	4135	4135	0
427	20241002	134000	22854255	4135	4135	4135	4135	0
428	20241002	133900	22854255	4135	4135	4135	4135	0
429	20241002	133800	22854255	4135	4135	4135	4135	0
430	20241002	133700	22854255	4135	4130	4135	4130	106
431	20241002	133600	22416440	4130	4130	4130	4130	0
432	20241002	133500	22416440	4130	4130	4130	4130	0
433	20241002	133400	22416440	4130	4120	4130	4120	774
434	20241002	133300	19227325	4125	4125	4125	4125	0
435	20241002	133200	19227325	4125	4125	4125	4125	0
436	20241002	133100	19227325	4125	4125	4125	4125	0
437	20241002	133000	19227325	4125	4125	4125	4125	0
438	20241002	132900	19227325	4125	4125	4125	4125	0
439	20241002	132800	19227325	4125	4125	4125	4125	1
440	20241002	132700	19223200	4120	4120	4120	4120	0
441	20241002	132600	19223200	4120	4120	4120	4120	0
442	20241002	132500	19223200	4120	4120	4120	4120	0
443	20241002	132400	19223200	4120	4120	4120	4120	0
444	20241002	132300	19223200	4120	4120	4120	4120	453
445	20241002	132200	17356840	4120	4120	4120	4120	970
446	20241002	132100	13360440	4120	4120	4120	4120	0
447	20241002	132000	13360440	4120	4120	4120	4120	0
448	20241002	131900	13360440	4120	4120	4120	4120	0
449	20241002	131800	13360440	4120	4120	4120	4120	0
450	20241002	131700	13360440	4120	4120	4120	4120	0
451	20241002	131600	13360440	4120	4120	4120	4120	0
452	20241002	131500	13360440	4120	4120	4120	4120	0
453	20241002	131400	13360440	4120	4120	4120	4120	0
454	20241002	131300	13360440	4120	4120	4120	4120	0
455	20241002	131200	13360440	4120	4120	4120	4120	0
456	20241002	131100	13360440	4120	4120	4120	4120	0
457	20241002	131000	13360440	4120	4115	4120	4115	681
458	20241002	130900	10558120	4115	4115	4115	4115	0
459	20241002	130800	10558120	4115	4115	4115	4115	0
460	20241002	130700	10558120	4115	4115	4115	4115	0
461	20241002	130600	10558120	4115	4115	4115	4115	0
462	20241002	130500	10558120	4115	4115	4115	4115	0
463	20241002	130400	10558120	4115	4115	4115	4115	0
464	20241002	130300	10558120	4115	4115	4115	4115	0
465	20241002	130200	10558120	4115	4115	4115	4115	0
466	20241002	130100	10558120	4115	4115	4115	4115	0
467	20241002	130000	10558120	4115	4115	4115	4115	0
468	20241002	125900	10558120	4115	4115	4115	4115	286
469	20241002	125800	9381230	4115	4115	4115	4115	0
470	20241002	125700	9381230	4115	4115	4115	4115	0
471	20241002	125600	9381230	4115	4115	4115	4115	0
472	20241002	125500	9381230	4115	4115	4115	4115	0
473	20241002	125400	9381230	4115	4115	4115	4115	0
474	20241002	125300	9381230	4115	4115	4115	4115	0
475	20241002	125200	9381230	4115	4115	4115	4115	0
476	20241002	125100	9381230	4115	4115	4115	4115	0
477	20241002	125000	9381230	4115	4115	4115	4115	0
478	20241002	124900	9381230	4115	4115	4115	4115	0
479	20241002	124800	9381230	4115	4115	4115	4115	0
480	20241002	124700	9381230	4115	4115	4115	4115	0
481	20241002	124600	9381230	4115	4115	4115	4115	0
482	20241002	124500	9381230	4115	4115	4115	4115	0
483	20241002	124400	9381230	4115	4115	4115	4115	0
484	20241002	124300	9381230	4115	4115	4115	4115	0
485	20241002	124200	9381230	4115	4115	4115	4115	0
486	20241002	124100	9381230	4115	4115	4115	4115	0
487	20241002	124000	9381230	4115	4115	4115	4115	0
488	20241002	123900	9381230	4115	4115	4115	4115	0
489	20241002	123800	9381230	4115	4115	4115	4115	0
490	20241002	123700	9381230	4115	4115	4115	4115	0
491	20241002	123600	9381230	4115	4115	4115	4115	0
492	20241002	123500	9381230	4115	4115	4115	4115	0
493	20241002	123400	9381230	4115	4115	4115	4115	0
494	20241002	123300	9381230	4115	4115	4115	4115	0
495	20241002	123200	9381230	4115	4115	4115	4115	0
496	20241002	123100	9381230	4115	4115	4115	4115	0
497	20241002	123000	9381230	4115	4115	4115	4115	0
498	20241002	122900	9381230	4115	4115	4115	4115	0
499	20241002	122800	9381230	4115	4115	4115	4115	0
500	20241002	122700	9381230	4115	4115	4115	4115	0
501	20241002	122600	9381230	4115	4115	4115	4115	0
502	20241002	122500	9381230	4115	4115	4115	4115	0
503	20241002	122400	9381230	4115	4115	4115	4115	0
504	20241002	122300	9381230	4115	4115	4115	4115	0
505	20241002	122200	9381230	4115	4115	4115	4115	0
506	20241002	122100	9381230	4115	4115	4115	4115	0
507	20241002	122000	9381230	4115	4115	4115	4115	0
508	20241002	121900	9381230	4115	4115	4115	4115	0
509	20241002	121800	9381230	4115	4115	4115	4115	1
510	20241002	121700	9377115	4100	4100	4100	4100	0
511	20241002	121600	9377115	4100	4100	4100	4100	0
512	20241002	121500	9377115	4100	4100	4100	4100	0
513	20241002	121400	9377115	4100	4100	4100	4100	0
514	20241002	121300	9377115	4100	4100	4100	4100	1
515	20241002	121200	9373015	4120	4120	4120	4120	0
516	20241002	121100	9373015	4120	4120	4120	4120	0
517	20241002	121000	9373015	4120	4120	4120	4120	0
518	20241002	120900	9373015	4120	4120	4120	4120	0
519	20241002	120800	9373015	4120	4120	4120	4120	0
520	20241002	120700	9373015	4120	4120	4120	4120	0
521	20241002	120600	9373015	4120	4120	4120	4120	0
522	20241002	120500	9373015	4120	4120	4120	4120	0
523	20241002	120400	9373015	4120	4120	4120	4120	0
524	20241002	120300	9373015	4120	4120	4120	4120	0
525	20241002	120200	9373015	4120	4120	4120	4120	0
526	20241002	120100	9373015	4120	4120	4120	4120	0
527	20241002	120000	9373015	4120	4120	4120	4120	0
528	20241002	115900	9373015	4120	4120	4120	4120	0
529	20241002	115800	9373015	4120	4120	4120	4120	0
530	20241002	115700	9373015	4120	4120	4120	4120	0
531	20241002	115600	9373015	4120	4120	4120	4120	0
532	20241002	115500	9373015	4120	4120	4120	4120	0
533	20241002	115400	9373015	4120	4120	4120	4120	0
534	20241002	115300	9373015	4120	4120	4120	4120	1
535	20241002	115200	9368895	4110	4110	4110	4110	0
536	20241002	115100	9368895	4110	4110	4110	4110	0
537	20241002	115000	9368895	4110	4110	4110	4110	0
538	20241002	114900	9368895	4110	4110	4110	4110	0
539	20241002	114800	9368895	4110	4110	4110	4110	0
540	20241002	114700	9368895	4110	4110	4110	4110	2
541	20241002	114600	9360675	4120	4120	4120	4120	0
542	20241002	114500	9360675	4120	4120	4120	4120	0
543	20241002	114400	9360675	4120	4120	4120	4120	0
544	20241002	114300	9360675	4120	4120	4120	4120	0
545	20241002	114200	9360675	4120	4120	4120	4120	0
546	20241002	114100	9360675	4120	4120	4120	4120	0
547	20241002	114000	9360675	4120	4120	4120	4120	0
548	20241002	113900	9360675	4120	4120	4120	4120	0
549	20241002	113800	9360675	4120	4120	4120	4120	0
550	20241002	113700	9360675	4120	4120	4120	4120	0
551	20241002	113600	9360675	4120	4120	4120	4120	0
552	20241002	113500	9360675	4120	4120	4120	4120	0
553	20241002	113400	9360675	4120	4120	4120	4120	0
554	20241002	113300	9360675	4120	4120	4120	4120	0
555	20241002	113200	9360675	4120	4120	4120	4120	0
556	20241002	113100	9360675	4120	4120	4120	4120	100
557	20241002	113000	8948675	4120	4120	4120	4120	0
558	20241002	112900	8948675	4120	4120	4120	4120	0
559	20241002	112800	8948675	4120	4120	4120	4120	0
560	20241002	112700	8948675	4120	4120	4120	4120	0
561	20241002	112600	8948675	4120	4120	4120	4120	0
562	20241002	112500	8948675	4120	4120	4120	4120	0
563	20241002	112400	8948675	4120	4120	4120	4120	0
564	20241002	112300	8948675	4120	4120	4120	4120	0
565	20241002	112200	8948675	4120	4120	4120	4120	0
566	20241002	112100	8948675	4120	4120	4120	4120	0
567	20241002	112000	8948675	4120	4120	4120	4120	0
568	20241002	111900	8948675	4120	4120	4120	4120	0
569	20241002	111800	8948675	4120	4120	4120	4120	0
570	20241002	111700	8948675	4120	4120	4120	4120	0
571	20241002	111600	8948675	4120	4120	4120	4120	0
572	20241002	111500	8948675	4120	4120	4120	4120	0
573	20241002	111400	8948675	4120	4120	4120	4120	0
574	20241002	111300	8948675	4120	4120	4120	4120	0
575	20241002	111200	8948675	4120	4120	4120	4120	0
576	20241002	111100	8948675	4120	4120	4120	4120	0
577	20241002	111000	8948675	4120	4120	4120	4120	0
578	20241002	110900	8948675	4120	4120	4120	4120	0
579	20241002	110800	8948675	4120	4120	4120	4120	0
580	20241002	110700	8948675	4120	4120	4120	4120	0
581	20241002	110600	8948675	4120	4120	4120	4120	0
582	20241002	110500	8948675	4120	4120	4120	4120	0
583	20241002	110400	8948675	4120	4120	4120	4120	0
584	20241002	110300	8948675	4120	4120	4120	4120	0
585	20241002	110200	8948675	4120	4120	4120	4120	0
586	20241002	110100	8948675	4120	4120	4120	4120	0
587	20241002	110000	8948675	4120	4120	4120	4120	0
588	20241002	105900	8948675	4120	4120	4120	4120	0
589	20241002	105800	8948675	4120	4120	4120	4120	0
590	20241002	105700	8948675	4120	4120	4120	4120	0
591	20241002	105600	8948675	4120	4110	4120	4110	351
592	20241002	105500	7506055	4120	4120	4120	4120	0
593	20241002	105400	7506055	4120	4120	4120	4120	0
594	20241002	105300	7506055	4120	4120	4120	4120	0
595	20241002	105200	7506055	4120	4120	4120	4120	0
596	20241002	105100	7506055	4120	4120	4120	4120	0
597	20241002	105000	7506055	4120	4120	4120	4120	0
598	20241002	104900	7506055	4120	4120	4120	4120	0
599	20241002	104800	7506055	4120	4120	4120	4120	0
600	20241002	104700	7506055	4120	4120	4120	4120	0
601	20241002	104600	7506055	4120	4120	4120	4120	0
602	20241002	104500	7506055	4120	4120	4120	4120	1
603	20241002	104400	7501935	4115	4115	4115	4115	0
604	20241002	104300	7501935	4115	4115	4115	4115	0
605	20241002	104200	7501935	4115	4115	4115	4115	0
606	20241002	104100	7501935	4115	4115	4115	4115	0
607	20241002	104000	7501935	4115	4115	4115	4115	327
608	20241002	103900	6156330	4110	4110	4110	4110	0
609	20241002	103800	6156330	4110	4110	4110	4110	0
610	20241002	103700	6156330	4110	4110	4110	4110	689
611	20241002	103600	3324540	4115	4115	4115	4115	0
612	20241002	103500	3324540	4115	4110	4115	4110	231
613	20241002	103400	2375125	4110	4110	4110	4110	0
614	20241002	103300	2375125	4110	4110	4110	4110	0
615	20241002	103200	2375125	4110	4110	4115	4110	496
616	20241002	103100	336530	4110	4110	4110	4110	0
617	20241002	103000	336530	4110	4110	4110	4110	0
618	20241002	102900	336530	4110	4110	4110	4110	0
619	20241002	102800	336530	4110	4110	4110	4110	0
620	20241002	102700	336530	4110	4110	4110	4110	0
621	20241002	102600	336530	4110	4110	4110	4110	0
622	20241002	102500	336530	4110	4110	4110	4110	0
623	20241002	102400	336530	4110	4110	4110	4110	0
624	20241002	102300	336530	4110	4110	4110	4110	0
625	20241002	102200	336530	4110	4110	4110	4110	0
626	20241002	102100	336530	4110	4110	4110	4110	0
627	20241002	102000	336530	4110	4110	4110	4110	0
628	20241002	101900	336530	4110	4110	4110	4110	0
629	20241002	101800	336530	4110	4110	4110	4110	0
630	20241002	101700	336530	4110	4110	4110	4110	0
631	20241002	101600	336530	4110	4110	4110	4110	0
632	20241002	101500	336530	4110	4110	4110	4110	0
633	20241002	101400	336530	4110	4110	4110	4110	0
634	20241002	101300	336530	4110	4110	4110	4110	0
635	20241002	101200	336530	4110	4110	4110	4110	0
636	20241002	101100	336530	4110	4110	4110	4110	0
637	20241002	101000	336530	4110	4110	4110	4110	0
638	20241002	100900	336530	4110	4110	4110	4110	0
639	20241002	100800	336530	4110	4110	4110	4110	0
640	20241002	100700	336530	4110	4110	4110	4110	0
641	20241002	100600	336530	4110	4110	4110	4110	0
642	20241002	100500	336530	4110	4110	4110	4110	0
643	20241002	100400	336530	4110	4110	4110	4110	0
644	20241002	100300	336530	4110	4110	4110	4110	0
645	20241002	100200	336530	4110	4110	4110	4110	0
646	20241002	100100	336530	4110	4110	4110	4110	0
647	20241002	100000	336530	4110	4110	4110	4110	0
648	20241002	095900	336530	4110	4110	4110	4110	0
649	20241002	095800	336530	4110	4110	4110	4110	0
650	20241002	095700	336530	4110	4110	4110	4110	0
651	20241002	095600	336530	4110	4110	4110	4110	0
652	20241002	095500	336530	4110	4110	4110	4110	0
653	20241002	095400	336530	4110	4110	4110	4110	0
654	20241002	095300	336530	4110	4110	4110	4110	0
655	20241002	095200	336530	4110	4110	4110	4110	0
656	20241002	095100	336530	4110	4110	4110	4110	0
657	20241002	095000	336530	4110	4110	4110	4110	0
658	20241002	094900	336530	4110	4110	4110	4110	0
659	20241002	094800	336530	4110	4110	4110	4110	0
660	20241002	094700	336530	4110	4110	4110	4110	0
661	20241002	094600	336530	4110	4110	4110	4110	0
662	20241002	094500	336530	4110	4110	4110	4110	0
663	20241002	094400	336530	4110	4110	4110	4110	0
664	20241002	094300	336530	4110	4110	4110	4110	0
665	20241002	094200	336530	4110	4110	4110	4110	0
666	20241002	094100	336530	4110	4110	4110	4110	0
667	20241002	094000	336530	4110	4110	4110	4110	0
668	20241002	093900	336530	4110	4110	4110	4110	0
669	20241002	093800	336530	4110	4110	4110	4110	0
670	20241002	093700	336530	4110	4110	4110	4110	0
671	20241002	093600	336530	4110	4110	4110	4110	0
672	20241002	093500	336530	4110	4110	4110	4110	0
673	20241002	093400	336530	4110	4110	4110	4110	0
674	20241002	093300	336530	4110	4110	4110	4110	0
675	20241002	093200	336530	4110	4110	4110	4110	0
676	20241002	093100	336530	4110	4110	4110	4110	0
677	20241002	093000	336530	4110	4110	4110	4110	0
678	20241002	092900	336530	4110	4110	4110	4110	0
679	20241002	092800	336530	4110	4110	4110	4110	48
680	20241002	092700	139250	4115	4115	4115	4115	0
681	20241002	092600	139250	4115	4115	4115	4115	0
682	20241002	092500	139250	4115	4115	4115	4115	0
683	20241002	092400	139250	4115	4115	4115	4115	0
684	20241002	092300	139250	4115	4115	4115	4115	0
685	20241002	092200	139250	4115	4115	4115	4115	0
686	20241002	092100	139250	4115	4115	4115	4115	0
687	20241002	092000	139250	4115	4115	4115	4115	0
688	20241002	091900	139250	4115	4115	4115	4115	0
689	20241002	091800	139250	4115	4115	4115	4115	0
690	20241002	091700	139250	4115	4115	4115	4115	0
691	20241002	091600	139250	4115	4115	4115	4115	0
692	20241002	091500	139250	4115	4115	4115	4115	0
693	20241002	091400	139250	4115	4115	4115	4115	0
694	20241002	091300	139250	4115	4115	4115	4115	0
695	20241002	091200	139250	4115	4115	4115	4115	0
696	20241002	091100	139250	4115	4115	4115	4115	0
697	20241002	091000	139250	4115	4115	4115	4115	0
698	20241002	090900	139250	4115	4115	4115	4115	0
699	20241002	090800	139250	4115	4115	4115	4115	0
700	20241002	090700	139250	4115	4115	4115	4115	0
701	20241002	090600	139250	4115	4115	4115	4115	0
702	20241002	090500	139250	4115	4115	4115	4115	0
703	20241002	090400	139250	4115	4115	4115	4115	0
704	20241002	090300	139250	4115	4115	4115	4115	0
705	20241002	090200	139250	4115	4115	4115	4115	0
706	20241002	090100	139250	4115	4095	4115	4095	2
707	20241002	090000	131040	4095	4095	4095	4095	32