KissMeData/134060/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202300	22712685	4140	4140	4140	4140	369
3	20241028	202200	22712685	4140	4140	4140	4140	0
4	20241028	202100	22712685	4140	4140	4140	4140	0
5	20241028	202000	22712685	4140	4140	4140	4140	0
6	20241028	201900	22712685	4140	4140	4140	4140	0
7	20241028	201800	22712685	4140	4140	4140	4140	0
8	20241028	201700	22712685	4140	4140	4140	4140	0
9	20241028	201600	22712685	4140	4140	4140	4140	0
10	20241028	201500	22712685	4140	4140	4140	4140	0
11	20241028	201400	22712685	4140	4140	4140	4140	0
12	20241028	201300	22712685	4140	4140	4140	4140	0
13	20241028	201200	22712685	4140	4140	4140	4140	0
14	20241028	201100	22712685	4140	4140	4140	4140	0
15	20241028	201000	22712685	4140	4140	4140	4140	0
16	20241028	200900	22712685	4140	4140	4140	4140	0
17	20241028	200800	22712685	4140	4140	4140	4140	0
18	20241028	200700	22712685	4140	4140	4140	4140	0
19	20241028	200600	22712685	4140	4140	4140	4140	0
20	20241028	200500	22712685	4140	4140	4140	4140	0
21	20241028	200400	22712685	4140	4140	4140	4140	0
22	20241028	200300	22712685	4140	4140	4140	4140	0
23	20241028	200200	22712685	4140	4140	4140	4140	0
24	20241028	200100	22712685	4140	4140	4140	4140	0
25	20241028	200000	22712685	4140	4140	4140	4140	0
26	20241028	195900	22712685	4140	4140	4140	4140	0
27	20241028	195800	22712685	4140	4140	4140	4140	0
28	20241028	195700	22712685	4140	4140	4140	4140	0
29	20241028	195600	22712685	4140	4140	4140	4140	0
30	20241028	195500	22712685	4140	4140	4140	4140	0
31	20241028	195400	22712685	4140	4140	4140	4140	0
32	20241028	195300	22712685	4140	4140	4140	4140	369
33	20241028	195200	22712685	4140	4140	4140	4140	0
34	20241028	195100	22712685	4140	4140	4140	4140	0
35	20241028	195000	22712685	4140	4140	4140	4140	0
36	20241028	194900	22712685	4140	4140	4140	4140	0
37	20241028	194800	22712685	4140	4140	4140	4140	0
38	20241028	194700	22712685	4140	4140	4140	4140	0
39	20241028	194600	22712685	4140	4140	4140	4140	0
40	20241028	194500	22712685	4140	4140	4140	4140	0
41	20241028	194400	22712685	4140	4140	4140	4140	0
42	20241028	194300	22712685	4140	4140	4140	4140	0
43	20241028	194200	22712685	4140	4140	4140	4140	0
44	20241028	194100	22712685	4140	4140	4140	4140	0
45	20241028	194000	22712685	4140	4140	4140	4140	0
46	20241028	193900	22712685	4140	4140	4140	4140	0
47	20241028	193800	22712685	4140	4140	4140	4140	0
48	20241028	193700	22712685	4140	4140	4140	4140	0
49	20241028	193600	22712685	4140	4140	4140	4140	0
50	20241028	193500	22712685	4140	4140	4140	4140	0
51	20241028	193400	22712685	4140	4140	4140	4140	0
52	20241028	193300	22712685	4140	4140	4140	4140	0
53	20241028	193200	22712685	4140	4140	4140	4140	0
54	20241028	193100	22712685	4140	4140	4140	4140	0
55	20241028	193000	22712685	4140	4140	4140	4140	0
56	20241028	192900	22712685	4140	4140	4140	4140	0
57	20241028	192800	22712685	4140	4140	4140	4140	0
58	20241028	192700	22712685	4140	4140	4140	4140	0
59	20241028	192600	22712685	4140	4140	4140	4140	0
60	20241028	192500	22712685	4140	4140	4140	4140	0
61	20241028	192400	22712685	4140	4140	4140	4140	0
62	20241028	192300	22712685	4140	4140	4140	4140	369
63	20241028	192200	22712685	4140	4140	4140	4140	0
64	20241028	192100	22712685	4140	4140	4140	4140	0
65	20241028	192000	22712685	4140	4140	4140	4140	0
66	20241028	191900	22712685	4140	4140	4140	4140	0
67	20241028	191800	22712685	4140	4140	4140	4140	0
68	20241028	191700	22712685	4140	4140	4140	4140	0
69	20241028	191600	22712685	4140	4140	4140	4140	0
70	20241028	191500	22712685	4140	4140	4140	4140	0
71	20241028	191400	22712685	4140	4140	4140	4140	0
72	20241028	191300	22712685	4140	4140	4140	4140	0
73	20241028	191200	22712685	4140	4140	4140	4140	0
74	20241028	191100	22712685	4140	4140	4140	4140	0
75	20241028	191000	22712685	4140	4140	4140	4140	0
76	20241028	190900	22712685	4140	4140	4140	4140	0
77	20241028	190800	22712685	4140	4140	4140	4140	0
78	20241028	190700	22712685	4140	4140	4140	4140	0
79	20241028	190600	22712685	4140	4140	4140	4140	0
80	20241028	190500	22712685	4140	4140	4140	4140	0
81	20241028	190400	22712685	4140	4140	4140	4140	0
82	20241028	190300	22712685	4140	4140	4140	4140	0
83	20241028	190200	22712685	4140	4140	4140	4140	0
84	20241028	190100	22712685	4140	4140	4140	4140	0
85	20241028	190000	22712685	4140	4140	4140	4140	0
86	20241028	185900	22712685	4140	4140	4140	4140	0
87	20241028	185800	22712685	4140	4140	4140	4140	0
88	20241028	185700	22712685	4140	4140	4140	4140	0
89	20241028	185600	22712685	4140	4140	4140	4140	0
90	20241028	185500	22712685	4140	4140	4140	4140	0
91	20241028	185400	22712685	4140	4140	4140	4140	0
92	20241028	185300	22712685	4140	4140	4140	4140	369
93	20241028	185200	22712685	4140	4140	4140	4140	0
94	20241028	185100	22712685	4140	4140	4140	4140	0
95	20241028	185000	22712685	4140	4140	4140	4140	0
96	20241028	184900	22712685	4140	4140	4140	4140	0
97	20241028	184800	22712685	4140	4140	4140	4140	0
98	20241028	184700	22712685	4140	4140	4140	4140	0
99	20241028	184600	22712685	4140	4140	4140	4140	0
100	20241028	184500	22712685	4140	4140	4140	4140	0
101	20241028	184400	22712685	4140	4140	4140	4140	0
102	20241028	184300	22712685	4140	4140	4140	4140	0
103	20241028	184200	22712685	4140	4140	4140	4140	0
104	20241028	184100	22712685	4140	4140	4140	4140	0
105	20241028	184000	22712685	4140	4140	4140	4140	0
106	20241028	183900	22712685	4140	4140	4140	4140	0
107	20241028	183800	22712685	4140	4140	4140	4140	0
108	20241028	183700	22712685	4140	4140	4140	4140	0
109	20241028	183600	22712685	4140	4140	4140	4140	0
110	20241028	183500	22712685	4140	4140	4140	4140	0
111	20241028	183400	22712685	4140	4140	4140	4140	0
112	20241028	183300	22712685	4140	4140	4140	4140	0
113	20241028	183200	22712685	4140	4140	4140	4140	0
114	20241028	183100	22712685	4140	4140	4140	4140	0
115	20241028	183000	22712685	4140	4140	4140	4140	0
116	20241028	182900	22712685	4140	4140	4140	4140	0
117	20241028	182800	22712685	4140	4140	4140	4140	0
118	20241028	182700	22712685	4140	4140	4140	4140	0
119	20241028	182600	22712685	4140	4140	4140	4140	0
120	20241028	182500	22712685	4140	4140	4140	4140	0
121	20241028	182400	22712685	4140	4140	4140	4140	0
122	20241028	182300	22712685	4140	4140	4140	4140	369
123	20241028	182200	22712685	4140	4140	4140	4140	0
124	20241028	182100	22712685	4140	4140	4140	4140	0
125	20241028	182000	22712685	4140	4140	4140	4140	0
126	20241028	181900	22712685	4140	4140	4140	4140	0
127	20241028	181800	22712685	4140	4140	4140	4140	0
128	20241028	181700	22712685	4140	4140	4140	4140	0
129	20241028	181600	22712685	4140	4140	4140	4140	0
130	20241028	181500	22712685	4140	4140	4140	4140	0
131	20241028	181400	22712685	4140	4140	4140	4140	0
132	20241028	181300	22712685	4140	4140	4140	4140	0
133	20241028	181200	22712685	4140	4140	4140	4140	0
134	20241028	181100	22712685	4140	4140	4140	4140	0
135	20241028	181000	22712685	4140	4140	4140	4140	0
136	20241028	180900	22712685	4140	4140	4140	4140	0
137	20241028	180800	22712685	4140	4140	4140	4140	0
138	20241028	180700	22712685	4140	4140	4140	4140	0
139	20241028	180600	22712685	4140	4140	4140	4140	0
140	20241028	180500	22712685	4140	4140	4140	4140	0
141	20241028	180400	22712685	4140	4140	4140	4140	0
142	20241028	180300	22712685	4140	4140	4140	4140	0
143	20241028	180200	22712685	4140	4140	4140	4140	0
144	20241028	180100	22712685	4140	4140	4140	4140	0
145	20241028	180000	22712685	4140	4140	4140	4140	0
146	20241028	175900	22712685	4140	4140	4140	4140	0
147	20241028	175800	22712685	4140	4140	4140	4140	0
148	20241028	175700	22712685	4140	4140	4140	4140	0
149	20241028	175600	22712685	4140	4140	4140	4140	0
150	20241028	175500	22712685	4140	4140	4140	4140	0
151	20241028	175400	22712685	4140	4140	4140	4140	0
152	20241028	175300	22712685	4140	4140	4140	4140	369
153	20241028	175200	22712685	4140	4140	4140	4140	0
154	20241028	175100	22712685	4140	4140	4140	4140	0
155	20241028	175000	22712685	4140	4140	4140	4140	0
156	20241028	174900	22712685	4140	4140	4140	4140	0
157	20241028	174800	22712685	4140	4140	4140	4140	0
158	20241028	174700	22712685	4140	4140	4140	4140	0
159	20241028	174600	22712685	4140	4140	4140	4140	0
160	20241028	174500	22712685	4140	4140	4140	4140	0
161	20241028	174400	22712685	4140	4140	4140	4140	0
162	20241028	174300	22712685	4140	4140	4140	4140	0
163	20241028	174200	22712685	4140	4140	4140	4140	0
164	20241028	174100	22712685	4140	4140	4140	4140	0
165	20241028	174000	22712685	4140	4140	4140	4140	0
166	20241028	173900	22712685	4140	4140	4140	4140	0
167	20241028	173800	22712685	4140	4140	4140	4140	0
168	20241028	173700	22712685	4140	4140	4140	4140	0
169	20241028	173600	22712685	4140	4140	4140	4140	0
170	20241028	173500	22712685	4140	4140	4140	4140	0
171	20241028	173400	22712685	4140	4140	4140	4140	0
172	20241028	173300	22712685	4140	4140	4140	4140	0
173	20241028	173200	22712685	4140	4140	4140	4140	0
174	20241028	173100	22712685	4140	4140	4140	4140	0
175	20241028	173000	22712685	4140	4140	4140	4140	0
176	20241028	172900	22712685	4140	4140	4140	4140	0
177	20241028	172800	22712685	4140	4140	4140	4140	0
178	20241028	172700	22712685	4140	4140	4140	4140	0
179	20241028	172600	22712685	4140	4140	4140	4140	0
180	20241028	172500	22712685	4140	4140	4140	4140	0
181	20241028	172400	22712685	4140	4140	4140	4140	0
182	20241028	172300	22712685	4140	4140	4140	4140	369
183	20241028	172200	22712685	4140	4140	4140	4140	0
184	20241028	172100	22712685	4140	4140	4140	4140	0
185	20241028	172000	22712685	4140	4140	4140	4140	0
186	20241028	171900	22712685	4140	4140	4140	4140	0
187	20241028	171800	22712685	4140	4140	4140	4140	0
188	20241028	171700	22712685	4140	4140	4140	4140	0
189	20241028	171600	22712685	4140	4140	4140	4140	0
190	20241028	171500	22712685	4140	4140	4140	4140	0
191	20241028	171400	22712685	4140	4140	4140	4140	0
192	20241028	171300	22712685	4140	4140	4140	4140	0
193	20241028	171200	22712685	4140	4140	4140	4140	0
194	20241028	171100	22712685	4140	4140	4140	4140	0
195	20241028	171000	22712685	4140	4140	4140	4140	0
196	20241028	170900	22712685	4140	4140	4140	4140	0
197	20241028	170800	22712685	4140	4140	4140	4140	0
198	20241028	170700	22712685	4140	4140	4140	4140	0
199	20241028	170600	22712685	4140	4140	4140	4140	0
200	20241028	170500	22712685	4140	4140	4140	4140	0
201	20241028	170400	22712685	4140	4140	4140	4140	0
202	20241028	170300	22712685	4140	4140	4140	4140	0
203	20241028	170200	22712685	4140	4140	4140	4140	0
204	20241028	170100	22712685	4140	4140	4140	4140	0
205	20241028	170000	22712685	4140	4140	4140	4140	0
206	20241028	165900	22712685	4140	4140	4140	4140	0
207	20241028	165800	22712685	4140	4140	4140	4140	0
208	20241028	165700	22712685	4140	4140	4140	4140	0
209	20241028	165600	22712685	4140	4140	4140	4140	0
210	20241028	165500	22712685	4140	4140	4140	4140	0
211	20241028	165400	22712685	4140	4140	4140	4140	0
212	20241028	165300	22712685	4140	4140	4140	4140	369
213	20241028	165200	22712685	4140	4140	4140	4140	0
214	20241028	165100	22712685	4140	4140	4140	4140	0
215	20241028	165000	22712685	4140	4140	4140	4140	0
216	20241028	164900	22712685	4140	4140	4140	4140	0
217	20241028	164800	22712685	4140	4140	4140	4140	0
218	20241028	164700	22712685	4140	4140	4140	4140	0
219	20241028	164600	22712685	4140	4140	4140	4140	0
220	20241028	164500	22712685	4140	4140	4140	4140	0
221	20241028	164400	22712685	4140	4140	4140	4140	0
222	20241028	164300	22712685	4140	4140	4140	4140	0
223	20241028	164200	22712685	4140	4140	4140	4140	0
224	20241028	164100	22712685	4140	4140	4140	4140	0
225	20241028	164000	22712685	4140	4140	4140	4140	0
226	20241028	163900	22712685	4140	4140	4140	4140	0
227	20241028	163800	22712685	4140	4140	4140	4140	0
228	20241028	163700	22712685	4140	4140	4140	4140	0
229	20241028	163600	22712685	4140	4140	4140	4140	0
230	20241028	163500	22712685	4140	4140	4140	4140	0
231	20241028	163400	22712685	4140	4140	4140	4140	0
232	20241028	163300	22712685	4140	4140	4140	4140	0
233	20241028	163200	22712685	4140	4140	4140	4140	0
234	20241028	163100	22712685	4140	4140	4140	4140	0
235	20241028	163000	22712685	4140	4140	4140	4140	0
236	20241028	162900	22712685	4140	4140	4140	4140	0
237	20241028	162800	22712685	4140	4140	4140	4140	0
238	20241028	162700	22712685	4140	4140	4140	4140	0
239	20241028	162600	22712685	4140	4140	4140	4140	0
240	20241028	162500	22712685	4140	4140	4140	4140	0
241	20241028	162400	22712685	4140	4140	4140	4140	0
242	20241028	162300	22712685	4140	4140	4140	4140	369
243	20241028	162200	22712685	4140	4140	4140	4140	0
244	20241028	162100	22712685	4140	4140	4140	4140	0
245	20241028	162000	22712685	4140	4140	4140	4140	0
246	20241028	161900	22712685	4140	4140	4140	4140	0
247	20241028	161800	22712685	4140	4140	4140	4140	0
248	20241028	161700	22712685	4140	4140	4140	4140	0
249	20241028	161600	22712685	4140	4140	4140	4140	0
250	20241028	161500	22712685	4140	4140	4140	4140	0
251	20241028	161400	22712685	4140	4140	4140	4140	0
252	20241028	161300	22712685	4140	4140	4140	4140	0
253	20241028	161200	22712685	4140	4140	4140	4140	0
254	20241028	161100	22712685	4140	4140	4140	4140	0
255	20241028	161000	22712685	4140	4140	4140	4140	0
256	20241028	160900	22712685	4140	4140	4140	4140	0
257	20241028	160800	22712685	4140	4140	4140	4140	0
258	20241028	160700	22712685	4140	4140	4140	4140	0
259	20241028	160600	22712685	4140	4140	4140	4140	0
260	20241028	160500	22712685	4140	4140	4140	4140	0
261	20241028	160400	22712685	4140	4140	4140	4140	0
262	20241028	160300	22712685	4140	4140	4140	4140	0
263	20241028	160200	22712685	4140	4140	4140	4140	0
264	20241028	160100	22712685	4140	4140	4140	4140	0
265	20241028	160000	22712685	4140	4140	4140	4140	0
266	20241028	155900	22712685	4140	4140	4140	4140	0
267	20241028	155800	22712685	4140	4140	4140	4140	0
268	20241028	155700	22712685	4140	4140	4140	4140	0
269	20241028	155600	22712685	4140	4140	4140	4140	0
270	20241028	155500	22712685	4140	4140	4140	4140	0
271	20241028	155400	22712685	4140	4140	4140	4140	0
272	20241028	155300	22712685	4140	4140	4140	4140	369
273	20241028	155200	22712685	4140	4140	4140	4140	0
274	20241028	155100	22712685	4140	4140	4140	4140	0
275	20241028	155000	22712685	4140	4140	4140	4140	0
276	20241028	154900	22712685	4140	4140	4140	4140	0
277	20241028	154800	22712685	4140	4140	4140	4140	0
278	20241028	154700	22712685	4140	4140	4140	4140	0
279	20241028	154600	22712685	4140	4140	4140	4140	0
280	20241028	154500	22712685	4140	4140	4140	4140	0
281	20241028	154400	22712685	4140	4140	4140	4140	0
282	20241028	154300	22712685	4140	4140	4140	4140	0
283	20241028	154200	22712685	4140	4140	4140	4140	0
284	20241028	154100	22712685	4140	4140	4140	4140	0
285	20241028	154000	22712685	4140	4140	4140	4140	0
286	20241028	153900	22712685	4140	4140	4140	4140	0
287	20241028	153800	22712685	4140	4140	4140	4140	0
288	20241028	153700	22712685	4140	4140	4140	4140	0
289	20241028	153600	22712685	4140	4140	4140	4140	0
290	20241028	153500	22712685	4140	4140	4140	4140	0
291	20241028	153400	22712685	4140	4140	4140	4140	0
292	20241028	153300	22712685	4140	4140	4140	4140	0
293	20241028	153200	22712685	4140	4140	4140	4140	0
294	20241028	153100	22712685	4140	4140	4140	4140	0
295	20241028	153000	22712685	4140	4140	4140	4140	369
296	20241028	152900	21185025	4145	4145	4145	4145	0
297	20241028	152800	21185025	4145	4145	4145	4145	0
298	20241028	152700	21185025	4145	4145	4145	4145	0
299	20241028	152600	21185025	4145	4145	4145	4145	0
300	20241028	152500	21185025	4145	4145	4145	4145	0
301	20241028	152400	21185025	4145	4145	4145	4145	0
302	20241028	152300	21185025	4145	4145	4145	4145	0
303	20241028	152200	21185025	4145	4145	4145	4145	0
304	20241028	152100	21185025	4145	4145	4145	4145	0
305	20241028	152000	21185025	4145	4145	4145	4145	0
306	20241028	151900	21185025	4145	4145	4145	4145	0
307	20241028	151800	21185025	4145	4145	4145	4145	0
308	20241028	151700	21185025	4145	4145	4145	4145	0
309	20241028	151600	21185025	4145	4145	4145	4145	0
310	20241028	151500	21185025	4145	4145	4145	4145	0
311	20241028	151400	21185025	4145	4145	4145	4145	0
312	20241028	151300	21185025	4145	4145	4145	4145	0
313	20241028	151200	21185025	4145	4145	4145	4145	0
314	20241028	151100	21185025	4145	4145	4145	4145	0
315	20241028	151000	21185025	4145	4145	4145	4145	0
316	20241028	150900	21185025	4145	4145	4145	4145	0
317	20241028	150800	21185025	4145	4145	4145	4145	0
318	20241028	150700	21185025	4145	4145	4145	4145	0
319	20241028	150600	21185025	4145	4145	4145	4145	0
320	20241028	150500	21185025	4145	4145	4145	4145	0
321	20241028	150400	21185025	4145	4145	4145	4145	0
322	20241028	150300	21185025	4145	4145	4145	4145	0
323	20241028	150200	21185025	4145	4145	4145	4145	0
324	20241028	150100	21185025	4145	4145	4145	4145	0
325	20241028	150000	21185025	4145	4145	4145	4145	0
326	20241028	145900	21185025	4145	4145	4145	4145	0
327	20241028	145800	21185025	4145	4145	4145	4145	0
328	20241028	145700	21185025	4145	4145	4145	4145	0
329	20241028	145600	21185025	4145	4145	4145	4145	0
330	20241028	145500	21185025	4145	4145	4145	4145	0
331	20241028	145400	21185025	4145	4145	4145	4145	0
332	20241028	145300	21185025	4145	4145	4145	4145	0
333	20241028	145200	21185025	4145	4145	4145	4145	0
334	20241028	145100	21185025	4145	4145	4145	4145	0
335	20241028	145000	21185025	4145	4145	4145	4145	0
336	20241028	144900	21185025	4145	4145	4145	4145	0
337	20241028	144800	21185025	4145	4145	4145	4145	0
338	20241028	144700	21185025	4145	4145	4145	4145	0
339	20241028	144600	21185025	4145	4145	4145	4145	0
340	20241028	144500	21185025	4145	4145	4145	4145	0
341	20241028	144400	21185025	4145	4145	4145	4145	0
342	20241028	144300	21185025	4145	4145	4145	4145	0
343	20241028	144200	21185025	4145	4145	4145	4145	0
344	20241028	144100	21185025	4145	4145	4145	4145	0
345	20241028	144000	21185025	4145	4145	4145	4145	0
346	20241028	143900	21185025	4145	4145	4145	4145	0
347	20241028	143800	21185025	4145	4145	4145	4145	0
348	20241028	143700	21185025	4145	4145	4145	4145	0
349	20241028	143600	21185025	4145	4145	4145	4145	0
350	20241028	143500	21185025	4145	4145	4145	4145	0
351	20241028	143400	21185025	4145	4145	4145	4145	0
352	20241028	143300	21185025	4145	4145	4145	4145	0
353	20241028	143200	21185025	4145	4145	4145	4145	0
354	20241028	143100	21185025	4145	4145	4145	4145	0
355	20241028	143000	21185025	4145	4145	4145	4145	0
356	20241028	142900	21185025	4145	4145	4145	4145	0
357	20241028	142800	21185025	4145	4145	4145	4145	0
358	20241028	142700	21185025	4145	4145	4145	4145	0
359	20241028	142600	21185025	4145	4145	4145	4145	0
360	20241028	142500	21185025	4145	4145	4145	4145	0
361	20241028	142400	21185025	4145	4145	4145	4145	0
362	20241028	142300	21185025	4145	4145	4145	4145	0
363	20241028	142200	21185025	4145	4145	4145	4145	0
364	20241028	142100	21185025	4145	4145	4145	4145	0
365	20241028	142000	21185025	4145	4145	4145	4145	0
366	20241028	141900	21185025	4145	4145	4145	4145	0
367	20241028	141800	21185025	4145	4145	4145	4145	150
368	20241028	141700	20563275	4145	4145	4145	4145	0
369	20241028	141600	20563275	4145	4145	4145	4145	0
370	20241028	141500	20563275	4145	4145	4145	4145	0
371	20241028	141400	20563275	4145	4145	4145	4145	0
372	20241028	141300	20563275	4145	4145	4145	4145	0
373	20241028	141200	20563275	4145	4145	4145	4145	0
374	20241028	141100	20563275	4145	4145	4145	4145	0
375	20241028	141000	20563275	4145	4145	4145	4145	0
376	20241028	140900	20563275	4145	4145	4145	4145	0
377	20241028	140800	20563275	4145	4145	4145	4145	220
378	20241028	140700	19651375	4145	4145	4145	4145	0
379	20241028	140600	19651375	4145	4145	4145	4145	0
380	20241028	140500	19651375	4145	4145	4145	4145	0
381	20241028	140400	19651375	4145	4145	4145	4145	0
382	20241028	140300	19651375	4145	4145	4145	4145	0
383	20241028	140200	19651375	4145	4145	4145	4145	0
384	20241028	140100	19651375	4145	4145	4145	4145	0
385	20241028	140000	19651375	4145	4145	4145	4145	0
386	20241028	135900	19651375	4145	4145	4145	4145	0
387	20241028	135800	19651375	4145	4145	4145	4145	0
388	20241028	135700	19651375	4145	4145	4145	4145	0
389	20241028	135600	19651375	4145	4145	4145	4145	0
390	20241028	135500	19651375	4145	4145	4145	4145	0
391	20241028	135400	19651375	4145	4145	4145	4145	0
392	20241028	135300	19651375	4145	4145	4145	4145	0
393	20241028	135200	19651375	4145	4145	4145	4145	0
394	20241028	135100	19651375	4145	4145	4145	4145	0
395	20241028	135000	19651375	4145	4145	4145	4145	0
396	20241028	134900	19651375	4145	4145	4145	4145	0
397	20241028	134800	19651375	4145	4145	4145	4145	0
398	20241028	134700	19651375	4145	4145	4145	4145	0
399	20241028	134600	19651375	4145	4145	4145	4145	0
400	20241028	134500	19651375	4145	4145	4145	4145	0
401	20241028	134400	19651375	4145	4145	4145	4145	0
402	20241028	134300	19651375	4145	4145	4145	4145	0
403	20241028	134200	19651375	4145	4145	4145	4145	0
404	20241028	134100	19651375	4145	4145	4145	4145	0
405	20241028	134000	19651375	4145	4145	4145	4145	0
406	20241028	133900	19651375	4145	4145	4145	4145	0
407	20241028	133800	19651375	4145	4145	4145	4145	0
408	20241028	133700	19651375	4145	4145	4145	4145	0
409	20241028	133600	19651375	4145	4145	4145	4145	0
410	20241028	133500	19651375	4145	4145	4145	4145	0
411	20241028	133400	19651375	4145	4145	4145	4145	0
412	20241028	133300	19651375	4145	4145	4145	4145	0
413	20241028	133200	19651375	4145	4145	4145	4145	0
414	20241028	133100	19651375	4145	4145	4145	4145	0
415	20241028	133000	19651375	4145	4145	4145	4145	0
416	20241028	132900	19651375	4145	4145	4145	4145	0
417	20241028	132800	19651375	4145	4145	4145	4145	0
418	20241028	132700	19651375	4145	4145	4145	4145	10
419	20241028	132600	19609925	4145	4145	4145	4145	0
420	20241028	132500	19609925	4145	4145	4145	4145	1
421	20241028	132400	19605780	4140	4140	4140	4140	0
422	20241028	132300	19605780	4140	4140	4140	4140	0
423	20241028	132200	19605780	4140	4140	4140	4140	0
424	20241028	132100	19605780	4140	4140	4140	4140	0
425	20241028	132000	19605780	4140	4140	4140	4140	0
426	20241028	131900	19605780	4140	4140	4140	4140	0
427	20241028	131800	19605780	4140	4140	4140	4140	95
428	20241028	131700	19212480	4145	4145	4145	4145	0
429	20241028	131600	19212480	4145	4145	4145	4145	0
430	20241028	131500	19212480	4145	4145	4145	4145	0
431	20241028	131400	19212480	4145	4145	4145	4145	0
432	20241028	131300	19212480	4145	4145	4145	4145	0
433	20241028	131200	19212480	4145	4145	4145	4145	24
434	20241028	131100	19113000	4130	4130	4130	4130	0
435	20241028	131000	19113000	4130	4130	4130	4130	0
436	20241028	130900	19113000	4130	4130	4130	4130	0
437	20241028	130800	19113000	4130	4130	4130	4130	0
438	20241028	130700	19113000	4130	4130	4130	4130	0
439	20241028	130600	19113000	4130	4130	4130	4130	0
440	20241028	130500	19113000	4130	4130	4130	4130	0
441	20241028	130400	19113000	4130	4125	4130	4125	225
442	20241028	130300	18183950	4130	4130	4130	4130	0
443	20241028	130200	18183950	4130	4130	4130	4130	0
444	20241028	130100	18183950	4130	4130	4130	4130	0
445	20241028	130000	18183950	4130	4130	4130	4130	0
446	20241028	125900	18183950	4130	4130	4130	4130	0
447	20241028	125800	18183950	4130	4130	4130	4130	0
448	20241028	125700	18183950	4130	4130	4130	4130	0
449	20241028	125600	18183950	4130	4130	4130	4130	0
450	20241028	125500	18183950	4130	4130	4130	4130	0
451	20241028	125400	18183950	4130	4130	4130	4130	0
452	20241028	125300	18183950	4130	4130	4130	4130	0
453	20241028	125200	18183950	4130	4130	4130	4130	0
454	20241028	125100	18183950	4130	4130	4130	4130	0
455	20241028	125000	18183950	4130	4130	4130	4130	0
456	20241028	124900	18183950	4130	4130	4130	4130	0
457	20241028	124800	18183950	4130	4130	4130	4130	0
458	20241028	124700	18183950	4130	4130	4130	4130	0
459	20241028	124600	18183950	4130	4130	4130	4130	1
460	20241028	124500	18179820	4125	4125	4125	4125	0
461	20241028	124400	18179820	4125	4125	4125	4125	0
462	20241028	124300	18179820	4125	4125	4125	4125	0
463	20241028	124200	18179820	4125	4125	4125	4125	0
464	20241028	124100	18179820	4125	4125	4125	4125	0
465	20241028	124000	18179820	4125	4125	4125	4125	0
466	20241028	123900	18179820	4125	4125	4125	4125	0
467	20241028	123800	18179820	4125	4125	4125	4125	0
468	20241028	123700	18179820	4125	4125	4125	4125	0
469	20241028	123600	18179820	4125	4125	4125	4125	0
470	20241028	123500	18179820	4125	4125	4125	4125	0
471	20241028	123400	18179820	4125	4125	4125	4125	0
472	20241028	123300	18179820	4125	4125	4125	4125	0
473	20241028	123200	18179820	4125	4125	4125	4125	0
474	20241028	123100	18179820	4125	4125	4125	4125	0
475	20241028	123000	18179820	4125	4125	4125	4125	0
476	20241028	122900	18179820	4125	4125	4125	4125	0
477	20241028	122800	18179820	4125	4125	4125	4125	0
478	20241028	122700	18179820	4125	4125	4125	4125	0
479	20241028	122600	18179820	4125	4125	4125	4125	0
480	20241028	122500	18179820	4125	4125	4125	4125	0
481	20241028	122400	18179820	4125	4125	4125	4125	0
482	20241028	122300	18179820	4125	4125	4125	4125	0
483	20241028	122200	18179820	4125	4125	4125	4125	0
484	20241028	122100	18179820	4125	4125	4125	4125	0
485	20241028	122000	18179820	4125	4125	4125	4125	0
486	20241028	121900	18179820	4125	4125	4125	4125	0
487	20241028	121800	18179820	4125	4125	4125	4125	0
488	20241028	121700	18179820	4125	4125	4125	4125	0
489	20241028	121600	18179820	4125	4125	4125	4125	0
490	20241028	121500	18179820	4125	4125	4125	4125	0
491	20241028	121400	18179820	4125	4125	4125	4125	0
492	20241028	121300	18179820	4125	4125	4125	4125	0
493	20241028	121200	18179820	4125	4125	4125	4125	0
494	20241028	121100	18179820	4125	4125	4125	4125	0
495	20241028	121000	18179820	4125	4105	4125	4105	980
496	20241028	120900	14138945	4105	4105	4105	4105	0
497	20241028	120800	14138945	4105	4105	4105	4105	0
498	20241028	120700	14138945	4105	4105	4105	4105	0
499	20241028	120600	14138945	4105	4105	4105	4105	0
500	20241028	120500	14138945	4105	4105	4105	4105	0
501	20241028	120400	14138945	4105	4105	4105	4105	0
502	20241028	120300	14138945	4105	4105	4105	4105	0
503	20241028	120200	14138945	4105	4105	4105	4105	0
504	20241028	120100	14138945	4105	4105	4105	4105	0
505	20241028	120000	14138945	4105	4105	4105	4105	0
506	20241028	115900	14138945	4105	4105	4105	4105	0
507	20241028	115800	14138945	4105	4105	4105	4105	0
508	20241028	115700	14138945	4105	4105	4105	4105	0
509	20241028	115600	14138945	4105	4105	4105	4105	0
510	20241028	115500	14138945	4105	4105	4105	4105	0
511	20241028	115400	14138945	4105	4105	4105	4105	0
512	20241028	115300	14138945	4105	4105	4105	4105	0
513	20241028	115200	14138945	4105	4105	4105	4105	0
514	20241028	115100	14138945	4105	4105	4105	4105	0
515	20241028	115000	14138945	4105	4105	4105	4105	0
516	20241028	114900	14138945	4105	4105	4105	4105	0
517	20241028	114800	14138945	4105	4105	4105	4105	0
518	20241028	114700	14138945	4105	4105	4105	4105	0
519	20241028	114600	14138945	4105	4105	4105	4105	0
520	20241028	114500	14138945	4105	4105	4105	4105	0
521	20241028	114400	14138945	4105	4105	4105	4105	0
522	20241028	114300	14138945	4105	4105	4105	4105	0
523	20241028	114200	14138945	4105	4105	4105	4105	0
524	20241028	114100	14138945	4105	4105	4105	4105	0
525	20241028	114000	14138945	4105	4105	4105	4105	0
526	20241028	113900	14138945	4105	4105	4105	4105	26
527	20241028	113800	14032215	4110	4110	4110	4110	0
528	20241028	113700	14032215	4110	4110	4110	4110	116
529	20241028	113600	13555455	4115	4115	4115	4115	97
530	20241028	113500	13156300	4120	4120	4120	4120	96
531	20241028	113400	12760780	4125	4125	4125	4125	0
532	20241028	113300	12760780	4125	4125	4125	4125	0
533	20241028	113200	12760780	4125	4125	4125	4125	0
534	20241028	113100	12760780	4125	4125	4125	4125	0
535	20241028	113000	12760780	4125	4125	4125	4125	0
536	20241028	112900	12760780	4125	4125	4125	4125	0
537	20241028	112800	12760780	4125	4125	4125	4125	0
538	20241028	112700	12760780	4125	4125	4125	4125	0
539	20241028	112600	12760780	4125	4125	4125	4125	0
540	20241028	112500	12760780	4125	4125	4125	4125	0
541	20241028	112400	12760780	4125	4125	4125	4125	0
542	20241028	112300	12760780	4125	4125	4125	4125	0
543	20241028	112200	12760780	4125	4125	4125	4125	0
544	20241028	112100	12760780	4125	4125	4125	4125	0
545	20241028	112000	12760780	4125	4125	4125	4125	0
546	20241028	111900	12760780	4125	4125	4125	4125	0
547	20241028	111800	12760780	4125	4125	4125	4125	0
548	20241028	111700	12760780	4125	4125	4125	4125	0
549	20241028	111600	12760780	4125	4125	4125	4125	0
550	20241028	111500	12760780	4125	4125	4125	4125	0
551	20241028	111400	12760780	4125	4125	4125	4125	0
552	20241028	111300	12760780	4125	4125	4125	4125	0
553	20241028	111200	12760780	4125	4125	4125	4125	0
554	20241028	111100	12760780	4125	4125	4125	4125	0
555	20241028	111000	12760780	4125	4125	4125	4125	0
556	20241028	110900	12760780	4125	4125	4125	4125	0
557	20241028	110800	12760780	4125	4125	4125	4125	0
558	20241028	110700	12760780	4125	4125	4125	4125	0
559	20241028	110600	12760780	4125	4125	4125	4125	0
560	20241028	110500	12760780	4125	4125	4125	4125	0
561	20241028	110400	12760780	4125	4125	4125	4125	0
562	20241028	110300	12760780	4125	4125	4125	4125	0
563	20241028	110200	12760780	4125	4125	4125	4125	0
564	20241028	110100	12760780	4125	4125	4125	4125	0
565	20241028	110000	12760780	4125	4125	4125	4125	0
566	20241028	105900	12760780	4125	4125	4125	4125	102
567	20241028	105800	12340030	4125	4125	4125	4125	0
568	20241028	105700	12340030	4125	4125	4125	4125	0
569	20241028	105600	12340030	4125	4125	4125	4125	0
570	20241028	105500	12340030	4125	4125	4125	4125	0
571	20241028	105400	12340030	4125	4125	4125	4125	0
572	20241028	105300	12340030	4125	4125	4125	4125	0
573	20241028	105200	12340030	4125	4125	4125	4125	0
574	20241028	105100	12340030	4125	4125	4125	4125	0
575	20241028	105000	12340030	4125	4125	4125	4125	0
576	20241028	104900	12340030	4125	4125	4125	4125	0
577	20241028	104800	12340030	4125	4125	4125	4125	0
578	20241028	104700	12340030	4125	4125	4125	4125	0
579	20241028	104600	12340030	4125	4125	4125	4125	0
580	20241028	104500	12340030	4125	4125	4125	4125	0
581	20241028	104400	12340030	4125	4125	4125	4125	0
582	20241028	104300	12340030	4125	4125	4125	4125	0
583	20241028	104200	12340030	4125	4125	4125	4125	95
584	20241028	104100	11948155	4130	4130	4130	4130	412
585	20241028	104000	10246595	4140	4140	4140	4140	0
586	20241028	103900	10246595	4140	4140	4140	4140	0
587	20241028	103800	10246595	4140	4140	4140	4140	0
588	20241028	103700	10246595	4140	4140	4140	4140	0
589	20241028	103600	10246595	4140	4140	4140	4140	0
590	20241028	103500	10246595	4140	4140	4140	4140	0
591	20241028	103400	10246595	4140	4140	4140	4140	1
592	20241028	103300	10242455	4130	4130	4130	4130	0
593	20241028	103200	10242455	4130	4130	4130	4130	0
594	20241028	103100	10242455	4130	4130	4130	4130	0
595	20241028	103000	10242455	4130	4130	4130	4130	0
596	20241028	102900	10242455	4130	4130	4130	4130	0
597	20241028	102800	10242455	4130	4130	4130	4130	0
598	20241028	102700	10242455	4130	4130	4130	4130	0
599	20241028	102600	10242455	4130	4130	4130	4130	0
600	20241028	102500	10242455	4130	4130	4130	4130	0
601	20241028	102400	10242455	4130	4130	4130	4130	0
602	20241028	102300	10242455	4130	4130	4130	4130	0
603	20241028	102200	10242455	4130	4130	4130	4130	0
604	20241028	102100	10242455	4130	4130	4130	4130	0
605	20241028	102000	10242455	4130	4130	4130	4130	0
606	20241028	101900	10242455	4130	4135	4135	4130	261
607	20241028	101800	9164140	4135	4135	4135	4135	0
608	20241028	101700	9164140	4135	4135	4135	4135	0
609	20241028	101600	9164140	4135	4135	4135	4135	0
610	20241028	101500	9164140	4135	4135	4135	4135	0
611	20241028	101400	9164140	4135	4135	4135	4135	0
612	20241028	101300	9164140	4135	4135	4135	4135	0
613	20241028	101200	9164140	4135	4135	4135	4135	0
614	20241028	101100	9164140	4135	4135	4135	4135	0
615	20241028	101000	9164140	4135	4135	4135	4135	0
616	20241028	100900	9164140	4135	4135	4135	4135	0
617	20241028	100800	9164140	4135	4135	4135	4135	0
618	20241028	100700	9164140	4135	4135	4135	4135	0
619	20241028	100600	9164140	4135	4135	4135	4135	0
620	20241028	100500	9164140	4135	4135	4135	4135	0
621	20241028	100400	9164140	4135	4135	4135	4135	0
622	20241028	100300	9164140	4135	4135	4135	4135	0
623	20241028	100200	9164140	4135	4140	4140	4135	1300
624	20241028	100100	3786875	4140	4140	4140	4140	0
625	20241028	100000	3786875	4140	4140	4140	4140	0
626	20241028	095900	3786875	4140	4140	4140	4140	0
627	20241028	095800	3786875	4140	4140	4140	4140	0
628	20241028	095700	3786875	4140	4140	4140	4140	0
629	20241028	095600	3786875	4140	4140	4140	4140	0
630	20241028	095500	3786875	4140	4140	4140	4140	0
631	20241028	095400	3786875	4140	4140	4140	4140	0
632	20241028	095300	3786875	4140	4140	4140	4140	0
633	20241028	095200	3786875	4140	4140	4140	4140	0
634	20241028	095100	3786875	4140	4140	4140	4140	0
635	20241028	095000	3786875	4140	4140	4140	4140	0
636	20241028	094900	3786875	4140	4140	4140	4140	0
637	20241028	094800	3786875	4140	4140	4140	4140	0
638	20241028	094700	3786875	4140	4140	4140	4140	0
639	20241028	094600	3786875	4140	4140	4140	4140	0
640	20241028	094500	3786875	4140	4140	4140	4140	0
641	20241028	094400	3786875	4140	4140	4140	4140	0
642	20241028	094300	3786875	4140	4140	4140	4140	14
643	20241028	094200	3728915	4150	4150	4150	4150	0
644	20241028	094100	3728915	4150	4150	4150	4150	0
645	20241028	094000	3728915	4150	4150	4150	4150	0
646	20241028	093900	3728915	4150	4150	4150	4150	0
647	20241028	093800	3728915	4150	4150	4150	4150	0
648	20241028	093700	3728915	4150	4150	4150	4150	0
649	20241028	093600	3728915	4150	4150	4150	4150	0
650	20241028	093500	3728915	4150	4150	4150	4150	0
651	20241028	093400	3728915	4150	4150	4150	4150	0
652	20241028	093300	3728915	4150	4150	4150	4150	0
653	20241028	093200	3728915	4150	4145	4150	4145	500
654	20241028	093100	1656185	4140	4140	4140	4140	0
655	20241028	093000	1656185	4140	4140	4140	4140	0
656	20241028	092900	1656185	4140	4140	4140	4140	9
657	20241028	092800	1618925	4140	4140	4140	4140	0
658	20241028	092700	1618925	4140	4140	4140	4140	0
659	20241028	092600	1618925	4140	4140	4140	4140	97
660	20241028	092500	1217345	4140	4140	4140	4140	0
661	20241028	092400	1217345	4140	4140	4140	4140	0
662	20241028	092300	1217345	4140	4140	4140	4140	85
663	20241028	092200	865445	4145	4145	4145	4145	0
664	20241028	092100	865445	4145	4145	4145	4145	0
665	20241028	092000	865445	4145	4145	4145	4145	0
666	20241028	091900	865445	4145	4145	4145	4145	0
667	20241028	091800	865445	4145	4145	4145	4145	0
668	20241028	091700	865445	4145	4145	4145	4145	0
669	20241028	091600	865445	4145	4145	4145	4145	0
670	20241028	091500	865445	4145	4145	4145	4145	0
671	20241028	091400	865445	4145	4145	4145	4145	0
672	20241028	091300	865445	4145	4145	4145	4145	0
673	20241028	091200	865445	4145	4145	4145	4145	0
674	20241028	091100	865445	4145	4145	4145	4145	0
675	20241028	091000	865445	4145	4145	4145	4145	0
676	20241028	090900	865445	4145	4145	4145	4145	0
677	20241028	090800	865445	4145	4145	4145	4145	0
678	20241028	090700	865445	4145	4145	4145	4145	0
679	20241028	090600	865445	4145	4145	4145	4145	0
680	20241028	090500	865445	4145	4145	4145	4145	0
681	20241028	090400	865445	4145	4145	4145	4145	0
682	20241028	090300	865445	4145	4145	4145	4145	0
683	20241028	090200	865445	4145	4145	4145	4145	0
684	20241028	090100	865445	4145	4145	4145	4145	0
685	20241028	090000	865445	4145	4140	4145	4140	207