KissMeData/229500/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204900	8181610	4995	4995	4995	4995	100
3	20241028	204800	8181610	4995	4995	4995	4995	0
4	20241028	204700	8181610	4995	4995	4995	4995	0
5	20241028	204600	8181610	4995	4995	4995	4995	0
6	20241028	204500	8181610	4995	4995	4995	4995	0
7	20241028	204400	8181610	4995	4995	4995	4995	0
8	20241028	204300	8181610	4995	4995	4995	4995	0
9	20241028	204200	8181610	4995	4995	4995	4995	0
10	20241028	204100	8181610	4995	4995	4995	4995	0
11	20241028	204000	8181610	4995	4995	4995	4995	0
12	20241028	203900	8181610	4995	4995	4995	4995	0
13	20241028	203800	8181610	4995	4995	4995	4995	0
14	20241028	203700	8181610	4995	4995	4995	4995	0
15	20241028	203600	8181610	4995	4995	4995	4995	0
16	20241028	203500	8181610	4995	4995	4995	4995	0
17	20241028	203400	8181610	4995	4995	4995	4995	0
18	20241028	203300	8181610	4995	4995	4995	4995	0
19	20241028	203200	8181610	4995	4995	4995	4995	0
20	20241028	203100	8181610	4995	4995	4995	4995	0
21	20241028	203000	8181610	4995	4995	4995	4995	0
22	20241028	202900	8181610	4995	4995	4995	4995	0
23	20241028	202800	8181610	4995	4995	4995	4995	0
24	20241028	202700	8181610	4995	4995	4995	4995	0
25	20241028	202600	8181610	4995	4995	4995	4995	0
26	20241028	202500	8181610	4995	4995	4995	4995	0
27	20241028	202400	8181610	4995	4995	4995	4995	0
28	20241028	202300	8181610	4995	4995	4995	4995	0
29	20241028	202200	8181610	4995	4995	4995	4995	0
30	20241028	202100	8181610	4995	4995	4995	4995	0
31	20241028	202000	8181610	4995	4995	4995	4995	0
32	20241028	201900	8181610	4995	4995	4995	4995	100
33	20241028	201800	8181610	4995	4995	4995	4995	0
34	20241028	201700	8181610	4995	4995	4995	4995	0
35	20241028	201600	8181610	4995	4995	4995	4995	0
36	20241028	201500	8181610	4995	4995	4995	4995	0
37	20241028	201400	8181610	4995	4995	4995	4995	0
38	20241028	201300	8181610	4995	4995	4995	4995	0
39	20241028	201200	8181610	4995	4995	4995	4995	0
40	20241028	201100	8181610	4995	4995	4995	4995	0
41	20241028	201000	8181610	4995	4995	4995	4995	0
42	20241028	200900	8181610	4995	4995	4995	4995	0
43	20241028	200800	8181610	4995	4995	4995	4995	0
44	20241028	200700	8181610	4995	4995	4995	4995	0
45	20241028	200600	8181610	4995	4995	4995	4995	0
46	20241028	200500	8181610	4995	4995	4995	4995	0
47	20241028	200400	8181610	4995	4995	4995	4995	0
48	20241028	200300	8181610	4995	4995	4995	4995	0
49	20241028	200200	8181610	4995	4995	4995	4995	0
50	20241028	200100	8181610	4995	4995	4995	4995	0
51	20241028	200000	8181610	4995	4995	4995	4995	0
52	20241028	195900	8181610	4995	4995	4995	4995	0
53	20241028	195800	8181610	4995	4995	4995	4995	0
54	20241028	195700	8181610	4995	4995	4995	4995	0
55	20241028	195600	8181610	4995	4995	4995	4995	0
56	20241028	195500	8181610	4995	4995	4995	4995	0
57	20241028	195400	8181610	4995	4995	4995	4995	0
58	20241028	195300	8181610	4995	4995	4995	4995	0
59	20241028	195200	8181610	4995	4995	4995	4995	0
60	20241028	195100	8181610	4995	4995	4995	4995	0
61	20241028	195000	8181610	4995	4995	4995	4995	0
62	20241028	194900	8181610	4995	4995	4995	4995	100
63	20241028	194800	8181610	4995	4995	4995	4995	0
64	20241028	194700	8181610	4995	4995	4995	4995	0
65	20241028	194600	8181610	4995	4995	4995	4995	0
66	20241028	194500	8181610	4995	4995	4995	4995	0
67	20241028	194400	8181610	4995	4995	4995	4995	0
68	20241028	194300	8181610	4995	4995	4995	4995	0
69	20241028	194200	8181610	4995	4995	4995	4995	0
70	20241028	194100	8181610	4995	4995	4995	4995	0
71	20241028	194000	8181610	4995	4995	4995	4995	0
72	20241028	193900	8181610	4995	4995	4995	4995	0
73	20241028	193800	8181610	4995	4995	4995	4995	0
74	20241028	193700	8181610	4995	4995	4995	4995	0
75	20241028	193600	8181610	4995	4995	4995	4995	0
76	20241028	193500	8181610	4995	4995	4995	4995	0
77	20241028	193400	8181610	4995	4995	4995	4995	0
78	20241028	193300	8181610	4995	4995	4995	4995	0
79	20241028	193200	8181610	4995	4995	4995	4995	0
80	20241028	193100	8181610	4995	4995	4995	4995	0
81	20241028	193000	8181610	4995	4995	4995	4995	0
82	20241028	192900	8181610	4995	4995	4995	4995	0
83	20241028	192800	8181610	4995	4995	4995	4995	0
84	20241028	192700	8181610	4995	4995	4995	4995	0
85	20241028	192600	8181610	4995	4995	4995	4995	0
86	20241028	192500	8181610	4995	4995	4995	4995	0
87	20241028	192400	8181610	4995	4995	4995	4995	0
88	20241028	192300	8181610	4995	4995	4995	4995	0
89	20241028	192200	8181610	4995	4995	4995	4995	0
90	20241028	192100	8181610	4995	4995	4995	4995	0
91	20241028	192000	8181610	4995	4995	4995	4995	0
92	20241028	191900	8181610	4995	4995	4995	4995	100
93	20241028	191800	8181610	4995	4995	4995	4995	0
94	20241028	191700	8181610	4995	4995	4995	4995	0
95	20241028	191600	8181610	4995	4995	4995	4995	0
96	20241028	191500	8181610	4995	4995	4995	4995	0
97	20241028	191400	8181610	4995	4995	4995	4995	0
98	20241028	191300	8181610	4995	4995	4995	4995	0
99	20241028	191200	8181610	4995	4995	4995	4995	0
100	20241028	191100	8181610	4995	4995	4995	4995	0
101	20241028	191000	8181610	4995	4995	4995	4995	0
102	20241028	190900	8181610	4995	4995	4995	4995	0
103	20241028	190800	8181610	4995	4995	4995	4995	0
104	20241028	190700	8181610	4995	4995	4995	4995	0
105	20241028	190600	8181610	4995	4995	4995	4995	0
106	20241028	190500	8181610	4995	4995	4995	4995	0
107	20241028	190400	8181610	4995	4995	4995	4995	0
108	20241028	190300	8181610	4995	4995	4995	4995	0
109	20241028	190200	8181610	4995	4995	4995	4995	0
110	20241028	190100	8181610	4995	4995	4995	4995	0
111	20241028	190000	8181610	4995	4995	4995	4995	0
112	20241028	185900	8181610	4995	4995	4995	4995	0
113	20241028	185800	8181610	4995	4995	4995	4995	0
114	20241028	185700	8181610	4995	4995	4995	4995	0
115	20241028	185600	8181610	4995	4995	4995	4995	0
116	20241028	185500	8181610	4995	4995	4995	4995	0
117	20241028	185400	8181610	4995	4995	4995	4995	0
118	20241028	185300	8181610	4995	4995	4995	4995	0
119	20241028	185200	8181610	4995	4995	4995	4995	0
120	20241028	185100	8181610	4995	4995	4995	4995	0
121	20241028	185000	8181610	4995	4995	4995	4995	0
122	20241028	184900	8181610	4995	4995	4995	4995	100
123	20241028	184800	8181610	4995	4995	4995	4995	0
124	20241028	184700	8181610	4995	4995	4995	4995	0
125	20241028	184600	8181610	4995	4995	4995	4995	0
126	20241028	184500	8181610	4995	4995	4995	4995	0
127	20241028	184400	8181610	4995	4995	4995	4995	0
128	20241028	184300	8181610	4995	4995	4995	4995	0
129	20241028	184200	8181610	4995	4995	4995	4995	0
130	20241028	184100	8181610	4995	4995	4995	4995	0
131	20241028	184000	8181610	4995	4995	4995	4995	0
132	20241028	183900	8181610	4995	4995	4995	4995	0
133	20241028	183800	8181610	4995	4995	4995	4995	0
134	20241028	183700	8181610	4995	4995	4995	4995	0
135	20241028	183600	8181610	4995	4995	4995	4995	0
136	20241028	183500	8181610	4995	4995	4995	4995	0
137	20241028	183400	8181610	4995	4995	4995	4995	0
138	20241028	183300	8181610	4995	4995	4995	4995	0
139	20241028	183200	8181610	4995	4995	4995	4995	0
140	20241028	183100	8181610	4995	4995	4995	4995	0
141	20241028	183000	8181610	4995	4995	4995	4995	0
142	20241028	182900	8181610	4995	4995	4995	4995	0
143	20241028	182800	8181610	4995	4995	4995	4995	0
144	20241028	182700	8181610	4995	4995	4995	4995	0
145	20241028	182600	8181610	4995	4995	4995	4995	0
146	20241028	182500	8181610	4995	4995	4995	4995	0
147	20241028	182400	8181610	4995	4995	4995	4995	0
148	20241028	182300	8181610	4995	4995	4995	4995	0
149	20241028	182200	8181610	4995	4995	4995	4995	0
150	20241028	182100	8181610	4995	4995	4995	4995	0
151	20241028	182000	8181610	4995	4995	4995	4995	0
152	20241028	181900	8181610	4995	4995	4995	4995	100
153	20241028	181800	8181610	4995	4995	4995	4995	0
154	20241028	181700	8181610	4995	4995	4995	4995	0
155	20241028	181600	8181610	4995	4995	4995	4995	0
156	20241028	181500	8181610	4995	4995	4995	4995	0
157	20241028	181400	8181610	4995	4995	4995	4995	0
158	20241028	181300	8181610	4995	4995	4995	4995	0
159	20241028	181200	8181610	4995	4995	4995	4995	0
160	20241028	181100	8181610	4995	4995	4995	4995	0
161	20241028	181000	8181610	4995	4995	4995	4995	0
162	20241028	180900	8181610	4995	4995	4995	4995	0
163	20241028	180800	8181610	4995	4995	4995	4995	0
164	20241028	180700	8181610	4995	4995	4995	4995	0
165	20241028	180600	8181610	4995	4995	4995	4995	0
166	20241028	180500	8181610	4995	4995	4995	4995	0
167	20241028	180400	8181610	4995	4995	4995	4995	0
168	20241028	180300	8181610	4995	4995	4995	4995	0
169	20241028	180200	8181610	4995	4995	4995	4995	0
170	20241028	180100	8181610	4995	4995	4995	4995	0
171	20241028	180000	8181610	4995	4995	4995	4995	0
172	20241028	175900	8181610	4995	4995	4995	4995	0
173	20241028	175800	8181610	4995	4995	4995	4995	0
174	20241028	175700	8181610	4995	4995	4995	4995	0
175	20241028	175600	8181610	4995	4995	4995	4995	0
176	20241028	175500	8181610	4995	4995	4995	4995	0
177	20241028	175400	8181610	4995	4995	4995	4995	0
178	20241028	175300	8181610	4995	4995	4995	4995	0
179	20241028	175200	8181610	4995	4995	4995	4995	0
180	20241028	175100	8181610	4995	4995	4995	4995	0
181	20241028	175000	8181610	4995	4995	4995	4995	0
182	20241028	174900	8181610	4995	4995	4995	4995	100
183	20241028	174800	8181610	4995	4995	4995	4995	0
184	20241028	174700	8181610	4995	4995	4995	4995	0
185	20241028	174600	8181610	4995	4995	4995	4995	0
186	20241028	174500	8181610	4995	4995	4995	4995	0
187	20241028	174400	8181610	4995	4995	4995	4995	0
188	20241028	174300	8181610	4995	4995	4995	4995	0
189	20241028	174200	8181610	4995	4995	4995	4995	0
190	20241028	174100	8181610	4995	4995	4995	4995	0
191	20241028	174000	8181610	4995	4995	4995	4995	0
192	20241028	173900	8181610	4995	4995	4995	4995	0
193	20241028	173800	8181610	4995	4995	4995	4995	0
194	20241028	173700	8181610	4995	4995	4995	4995	0
195	20241028	173600	8181610	4995	4995	4995	4995	0
196	20241028	173500	8181610	4995	4995	4995	4995	0
197	20241028	173400	8181610	4995	4995	4995	4995	0
198	20241028	173300	8181610	4995	4995	4995	4995	0
199	20241028	173200	8181610	4995	4995	4995	4995	0
200	20241028	173100	8181610	4995	4995	4995	4995	0
201	20241028	173000	8181610	4995	4995	4995	4995	0
202	20241028	172900	8181610	4995	4995	4995	4995	0
203	20241028	172800	8181610	4995	4995	4995	4995	0
204	20241028	172700	8181610	4995	4995	4995	4995	0
205	20241028	172600	8181610	4995	4995	4995	4995	0
206	20241028	172500	8181610	4995	4995	4995	4995	0
207	20241028	172400	8181610	4995	4995	4995	4995	0
208	20241028	172300	8181610	4995	4995	4995	4995	0
209	20241028	172200	8181610	4995	4995	4995	4995	0
210	20241028	172100	8181610	4995	4995	4995	4995	0
211	20241028	172000	8181610	4995	4995	4995	4995	0
212	20241028	171900	8181610	4995	4995	4995	4995	100
213	20241028	171800	8181610	4995	4995	4995	4995	0
214	20241028	171700	8181610	4995	4995	4995	4995	0
215	20241028	171600	8181610	4995	4995	4995	4995	0
216	20241028	171500	8181610	4995	4995	4995	4995	0
217	20241028	171400	8181610	4995	4995	4995	4995	0
218	20241028	171300	8181610	4995	4995	4995	4995	0
219	20241028	171200	8181610	4995	4995	4995	4995	0
220	20241028	171100	8181610	4995	4995	4995	4995	0
221	20241028	171000	8181610	4995	4995	4995	4995	0
222	20241028	170900	8181610	4995	4995	4995	4995	0
223	20241028	170800	8181610	4995	4995	4995	4995	0
224	20241028	170700	8181610	4995	4995	4995	4995	0
225	20241028	170600	8181610	4995	4995	4995	4995	0
226	20241028	170500	8181610	4995	4995	4995	4995	0
227	20241028	170400	8181610	4995	4995	4995	4995	0
228	20241028	170300	8181610	4995	4995	4995	4995	0
229	20241028	170200	8181610	4995	4995	4995	4995	0
230	20241028	170100	8181610	4995	4995	4995	4995	0
231	20241028	170000	8181610	4995	4995	4995	4995	0
232	20241028	165900	8181610	4995	4995	4995	4995	0
233	20241028	165800	8181610	4995	4995	4995	4995	0
234	20241028	165700	8181610	4995	4995	4995	4995	0
235	20241028	165600	8181610	4995	4995	4995	4995	0
236	20241028	165500	8181610	4995	4995	4995	4995	0
237	20241028	165400	8181610	4995	4995	4995	4995	0
238	20241028	165300	8181610	4995	4995	4995	4995	0
239	20241028	165200	8181610	4995	4995	4995	4995	0
240	20241028	165100	8181610	4995	4995	4995	4995	0
241	20241028	165000	8181610	4995	4995	4995	4995	0
242	20241028	164900	8181610	4995	4995	4995	4995	100
243	20241028	164800	8181610	4995	4995	4995	4995	0
244	20241028	164700	8181610	4995	4995	4995	4995	0
245	20241028	164600	8181610	4995	4995	4995	4995	0
246	20241028	164500	8181610	4995	4995	4995	4995	0
247	20241028	164400	8181610	4995	4995	4995	4995	0
248	20241028	164300	8181610	4995	4995	4995	4995	0
249	20241028	164200	8181610	4995	4995	4995	4995	0
250	20241028	164100	8181610	4995	4995	4995	4995	0
251	20241028	164000	8181610	4995	4995	4995	4995	0
252	20241028	163900	8181610	4995	4995	4995	4995	0
253	20241028	163800	8181610	4995	4995	4995	4995	0
254	20241028	163700	8181610	4995	4995	4995	4995	0
255	20241028	163600	8181610	4995	4995	4995	4995	0
256	20241028	163500	8181610	4995	4995	4995	4995	0
257	20241028	163400	8181610	4995	4995	4995	4995	0
258	20241028	163300	8181610	4995	4995	4995	4995	0
259	20241028	163200	8181610	4995	4995	4995	4995	0
260	20241028	163100	8181610	4995	4995	4995	4995	0
261	20241028	163000	8181610	4995	4995	4995	4995	0
262	20241028	162900	8181610	4995	4995	4995	4995	0
263	20241028	162800	8181610	4995	4995	4995	4995	0
264	20241028	162700	8181610	4995	4995	4995	4995	0
265	20241028	162600	8181610	4995	4995	4995	4995	0
266	20241028	162500	8181610	4995	4995	4995	4995	0
267	20241028	162400	8181610	4995	4995	4995	4995	0
268	20241028	162300	8181610	4995	4995	4995	4995	0
269	20241028	162200	8181610	4995	4995	4995	4995	0
270	20241028	162100	8181610	4995	4995	4995	4995	0
271	20241028	162000	8181610	4995	4995	4995	4995	0
272	20241028	161900	8181610	4995	4995	4995	4995	100
273	20241028	161800	8181610	4995	4995	4995	4995	0
274	20241028	161700	8181610	4995	4995	4995	4995	0
275	20241028	161600	8181610	4995	4995	4995	4995	0
276	20241028	161500	8181610	4995	4995	4995	4995	0
277	20241028	161400	8181610	4995	4995	4995	4995	0
278	20241028	161300	8181610	4995	4995	4995	4995	0
279	20241028	161200	8181610	4995	4995	4995	4995	0
280	20241028	161100	8181610	4995	4995	4995	4995	0
281	20241028	161000	8181610	4995	4995	4995	4995	0
282	20241028	160900	8181610	4995	4995	4995	4995	0
283	20241028	160800	8181610	4995	4995	4995	4995	0
284	20241028	160700	8181610	4995	4995	4995	4995	0
285	20241028	160600	8181610	4995	4995	4995	4995	0
286	20241028	160500	8181610	4995	4995	4995	4995	0
287	20241028	160400	8181610	4995	4995	4995	4995	0
288	20241028	160300	8181610	4995	4995	4995	4995	0
289	20241028	160200	8181610	4995	4995	4995	4995	0
290	20241028	160100	8181610	4995	4995	4995	4995	0
291	20241028	160000	8181610	4995	4995	4995	4995	0
292	20241028	155900	8181610	4995	4995	4995	4995	0
293	20241028	155800	8181610	4995	4995	4995	4995	0
294	20241028	155700	8181610	4995	4995	4995	4995	0
295	20241028	155600	8181610	4995	4995	4995	4995	0
296	20241028	155500	8181610	4995	4995	4995	4995	0
297	20241028	155400	8181610	4995	4995	4995	4995	0
298	20241028	155300	8181610	4995	4995	4995	4995	0
299	20241028	155200	8181610	4995	4995	4995	4995	0
300	20241028	155100	8181610	4995	4995	4995	4995	0
301	20241028	155000	8181610	4995	4995	4995	4995	0
302	20241028	154900	8181610	4995	4995	4995	4995	100
303	20241028	154800	8181610	4995	4995	4995	4995	0
304	20241028	154700	8181610	4995	4995	4995	4995	0
305	20241028	154600	8181610	4995	4995	4995	4995	0
306	20241028	154500	8181610	4995	4995	4995	4995	0
307	20241028	154400	8181610	4995	4995	4995	4995	0
308	20241028	154300	8181610	4995	4995	4995	4995	0
309	20241028	154200	8181610	4995	4995	4995	4995	0
310	20241028	154100	8181610	4995	4995	4995	4995	0
311	20241028	154000	8181610	4995	4995	4995	4995	0
312	20241028	153900	8181610	4995	4995	4995	4995	0
313	20241028	153800	8181610	4995	4995	4995	4995	0
314	20241028	153700	8181610	4995	4995	4995	4995	0
315	20241028	153600	8181610	4995	4995	4995	4995	0
316	20241028	153500	8181610	4995	4995	4995	4995	0
317	20241028	153400	8181610	4995	4995	4995	4995	0
318	20241028	153300	8181610	4995	4995	4995	4995	0
319	20241028	153200	8181610	4995	4995	4995	4995	0
320	20241028	153100	8181610	4995	4995	4995	4995	0
321	20241028	153000	8181610	4995	4995	4995	4995	100
322	20241028	152900	7682110	5000	5000	5000	5000	0
323	20241028	152800	7682110	5000	5000	5000	5000	0
324	20241028	152700	7682110	5000	5000	5000	5000	0
325	20241028	152600	7682110	5000	5000	5000	5000	0
326	20241028	152500	7682110	5000	5000	5000	5000	0
327	20241028	152400	7682110	5000	5000	5000	5000	0
328	20241028	152300	7682110	5000	5000	5000	5000	0
329	20241028	152200	7682110	5000	5000	5000	5000	0
330	20241028	152100	7682110	5000	5000	5000	5000	0
331	20241028	152000	7682110	5000	5000	5000	5000	0
332	20241028	151900	7682110	5000	5000	5000	5000	0
333	20241028	151800	7682110	5000	5000	5000	5000	0
334	20241028	151700	7682110	5000	5000	5000	5000	0
335	20241028	151600	7682110	5000	5000	5000	5000	0
336	20241028	151500	7682110	5000	5000	5000	5000	0
337	20241028	151400	7682110	5000	5000	5000	5000	0
338	20241028	151300	7682110	5000	5000	5000	5000	0
339	20241028	151200	7682110	5000	5000	5000	5000	0
340	20241028	151100	7682110	5000	5000	5000	5000	0
341	20241028	151000	7682110	5000	5000	5000	5000	0
342	20241028	150900	7682110	5000	5000	5000	5000	0
343	20241028	150800	7682110	5000	5000	5000	5000	0
344	20241028	150700	7682110	5000	5000	5000	5000	0
345	20241028	150600	7682110	5000	5000	5000	5000	0
346	20241028	150500	7682110	5000	5000	5000	5000	0
347	20241028	150400	7682110	5000	5000	5000	5000	0
348	20241028	150300	7682110	5000	5000	5000	5000	0
349	20241028	150200	7682110	5000	5000	5000	5000	0
350	20241028	150100	7682110	5000	5000	5000	5000	0
351	20241028	150000	7682110	5000	5000	5000	5000	0
352	20241028	145900	7682110	5000	5000	5000	5000	0
353	20241028	145800	7682110	5000	5000	5000	5000	0
354	20241028	145700	7682110	5000	5000	5000	5000	0
355	20241028	145600	7682110	5000	5000	5000	5000	0
356	20241028	145500	7682110	5000	5000	5000	5000	0
357	20241028	145400	7682110	5000	4855	5000	4855	500
358	20241028	145300	5230255	4855	4855	4855	4855	0
359	20241028	145200	5230255	4855	4855	4855	4855	0
360	20241028	145100	5230255	4855	4855	4855	4855	0
361	20241028	145000	5230255	4855	4855	4855	4855	0
362	20241028	144900	5230255	4855	4855	4855	4855	0
363	20241028	144800	5230255	4855	4855	4855	4855	0
364	20241028	144700	5230255	4855	4855	4855	4855	0
365	20241028	144600	5230255	4855	4855	4855	4855	0
366	20241028	144500	5230255	4855	4855	4855	4855	0
367	20241028	144400	5230255	4855	4855	4855	4855	0
368	20241028	144300	5230255	4855	4855	4855	4855	0
369	20241028	144200	5230255	4855	4855	4855	4855	0
370	20241028	144100	5230255	4855	4855	4855	4855	0
371	20241028	144000	5230255	4855	4855	4855	4855	0
372	20241028	143900	5230255	4855	4855	4855	4855	0
373	20241028	143800	5230255	4855	4855	4855	4855	0
374	20241028	143700	5230255	4855	4855	4855	4855	50
375	20241028	143600	4987505	4855	4855	4855	4855	0
376	20241028	143500	4987505	4855	4855	4855	4855	0
377	20241028	143400	4987505	4855	4855	4855	4855	0
378	20241028	143300	4987505	4855	4855	4855	4855	23
379	20241028	143200	4875840	4855	4855	4855	4855	0
380	20241028	143100	4875840	4855	4855	4855	4855	0
381	20241028	143000	4875840	4855	4855	4855	4855	0
382	20241028	142900	4875840	4855	4855	4855	4855	0
383	20241028	142800	4875840	4855	4855	4855	4855	0
384	20241028	142700	4875840	4855	4855	4855	4855	0
385	20241028	142600	4875840	4855	4840	4855	4840	6
386	20241028	142500	4846785	4840	4840	4840	4840	200
387	20241028	142400	3878785	4840	4840	4840	4840	0
388	20241028	142300	3878785	4840	4840	4840	4840	0
389	20241028	142200	3878785	4840	4840	4840	4840	100
390	20241028	142100	3394785	4840	4840	4840	4840	0
391	20241028	142000	3394785	4840	4835	4840	4835	400
392	20241028	141900	1459060	4840	4840	4840	4840	0
393	20241028	141800	1459060	4840	4840	4840	4840	0
394	20241028	141700	1459060	4840	4840	4840	4840	0
395	20241028	141600	1459060	4840	4840	4840	4840	0
396	20241028	141500	1459060	4840	4840	4840	4840	0
397	20241028	141400	1459060	4840	4840	4840	4840	0
398	20241028	141300	1459060	4840	4840	4840	4840	0
399	20241028	141200	1459060	4840	4840	4840	4840	0
400	20241028	141100	1459060	4840	4840	4840	4840	0
401	20241028	141000	1459060	4840	4840	4840	4840	0
402	20241028	140900	1459060	4840	4840	4840	4840	0
403	20241028	140800	1459060	4840	4840	4840	4840	0
404	20241028	140700	1459060	4840	4840	4840	4840	0
405	20241028	140600	1459060	4840	4840	4840	4840	0
406	20241028	140500	1459060	4840	4840	4840	4840	0
407	20241028	140400	1459060	4840	4840	4840	4840	0
408	20241028	140300	1459060	4840	4840	4840	4840	0
409	20241028	140200	1459060	4840	4840	4840	4840	0
410	20241028	140100	1459060	4840	4840	4840	4840	0
411	20241028	140000	1459060	4840	4840	4840	4840	0
412	20241028	135900	1459060	4840	4840	4840	4840	0
413	20241028	135800	1459060	4840	4840	4840	4840	0
414	20241028	135700	1459060	4840	4840	4840	4840	0
415	20241028	135600	1459060	4840	4840	4840	4840	0
416	20241028	135500	1459060	4840	4840	4840	4840	0
417	20241028	135400	1459060	4840	4840	4840	4840	0
418	20241028	135300	1459060	4840	4840	4840	4840	0
419	20241028	135200	1459060	4840	4840	4840	4840	0
420	20241028	135100	1459060	4840	4840	4840	4840	0
421	20241028	135000	1459060	4840	4840	4840	4840	0
422	20241028	134900	1459060	4840	4840	4840	4840	0
423	20241028	134800	1459060	4840	4840	4840	4840	0
424	20241028	134700	1459060	4840	4840	4840	4840	0
425	20241028	134600	1459060	4840	4840	4840	4840	0
426	20241028	134500	1459060	4840	4840	4840	4840	0
427	20241028	134400	1459060	4840	4840	4840	4840	0
428	20241028	134300	1459060	4840	4840	4840	4840	0
429	20241028	134200	1459060	4840	4840	4840	4840	0
430	20241028	134100	1459060	4840	4840	4840	4840	0
431	20241028	134000	1459060	4840	4840	4840	4840	0
432	20241028	133900	1459060	4840	4840	4840	4840	0
433	20241028	133800	1459060	4840	4840	4840	4840	0
434	20241028	133700	1459060	4840	4840	4840	4840	0
435	20241028	133600	1459060	4840	4840	4840	4840	0
436	20241028	133500	1459060	4840	4840	4840	4840	0
437	20241028	133400	1459060	4840	4840	4840	4840	0
438	20241028	133300	1459060	4840	4840	4840	4840	0
439	20241028	133200	1459060	4840	4840	4840	4840	10
440	20241028	133100	1410660	4840	4830	4840	4830	30
441	20241028	133000	1265730	4830	4830	4830	4830	0
442	20241028	132900	1265730	4830	4830	4830	4830	11
443	20241028	132800	1212600	4830	4830	4830	4830	0
444	20241028	132700	1212600	4830	4830	4830	4830	0
445	20241028	132600	1212600	4830	4830	4830	4830	0
446	20241028	132500	1212600	4830	4830	4830	4830	0
447	20241028	132400	1212600	4830	4830	4830	4830	0
448	20241028	132300	1212600	4830	4830	4830	4830	0
449	20241028	132200	1212600	4830	4830	4830	4830	0
450	20241028	132100	1212600	4830	4830	4830	4830	0
451	20241028	132000	1212600	4830	4830	4830	4830	0
452	20241028	131900	1212600	4830	4830	4830	4830	0
453	20241028	131800	1212600	4830	4830	4830	4830	0
454	20241028	131700	1212600	4830	4830	4830	4830	0
455	20241028	131600	1212600	4830	4830	4830	4830	0
456	20241028	131500	1212600	4830	4830	4830	4830	0
457	20241028	131400	1212600	4830	4825	4830	4825	209
458	20241028	131300	203230	4830	4830	4830	4830	0
459	20241028	131200	203230	4830	4830	4830	4830	0
460	20241028	131100	203230	4830	4830	4830	4830	0
461	20241028	131000	203230	4830	4830	4830	4830	0
462	20241028	130900	203230	4830	4830	4830	4830	0
463	20241028	130800	203230	4830	4830	4830	4830	0
464	20241028	130700	203230	4830	4830	4830	4830	0
465	20241028	130600	203230	4830	4830	4830	4830	0
466	20241028	130500	203230	4830	4830	4830	4830	0
467	20241028	130400	203230	4830	4830	4830	4830	0
468	20241028	130300	203230	4830	4830	4830	4830	0
469	20241028	130200	203230	4830	4830	4830	4830	0
470	20241028	130100	203230	4830	4830	4830	4830	0
471	20241028	130000	203230	4830	4830	4830	4830	0
472	20241028	125900	203230	4830	4830	4830	4830	0
473	20241028	125800	203230	4830	4830	4830	4830	0
474	20241028	125700	203230	4830	4830	4830	4830	0
475	20241028	125600	203230	4830	4830	4830	4830	0
476	20241028	125500	203230	4830	4830	4830	4830	0
477	20241028	125400	203230	4830	4830	4830	4830	0
478	20241028	125300	203230	4830	4830	4830	4830	0
479	20241028	125200	203230	4830	4830	4830	4830	0
480	20241028	125100	203230	4830	4830	4830	4830	0
481	20241028	125000	203230	4830	4830	4830	4830	0
482	20241028	124900	203230	4830	4830	4830	4830	0
483	20241028	124800	203230	4830	4830	4830	4830	0
484	20241028	124700	203230	4830	4830	4830	4830	0
485	20241028	124600	203230	4830	4830	4830	4830	0
486	20241028	124500	203230	4830	4830	4830	4830	0
487	20241028	124400	203230	4830	4830	4830	4830	0
488	20241028	124300	203230	4830	4830	4830	4830	0
489	20241028	124200	203230	4830	4830	4830	4830	0
490	20241028	124100	203230	4830	4830	4830	4830	0
491	20241028	124000	203230	4830	4830	4830	4830	0
492	20241028	123900	203230	4830	4830	4830	4830	0
493	20241028	123800	203230	4830	4830	4830	4830	0
494	20241028	123700	203230	4830	4830	4830	4830	0
495	20241028	123600	203230	4830	4830	4830	4830	0
496	20241028	123500	203230	4830	4830	4830	4830	0
497	20241028	123400	203230	4830	4830	4830	4830	0
498	20241028	123300	203230	4830	4830	4830	4830	0
499	20241028	123200	203230	4830	4830	4830	4830	0
500	20241028	123100	203230	4830	4830	4830	4830	0
501	20241028	123000	203230	4830	4830	4830	4830	0
502	20241028	122900	203230	4830	4830	4830	4830	0
503	20241028	122800	203230	4830	4830	4830	4830	0
504	20241028	122700	203230	4830	4830	4830	4830	0
505	20241028	122600	203230	4830	4830	4830	4830	0
506	20241028	122500	203230	4830	4830	4830	4830	0
507	20241028	122400	203230	4830	4830	4830	4830	0
508	20241028	122300	203230	4830	4830	4830	4830	0
509	20241028	122200	203230	4830	4830	4830	4830	10
510	20241028	122100	154930	4830	4830	4830	4830	0
511	20241028	122000	154930	4830	4830	4830	4830	0
512	20241028	121900	154930	4830	4830	4830	4830	0
513	20241028	121800	154930	4830	4830	4830	4830	0
514	20241028	121700	154930	4830	4830	4830	4830	0
515	20241028	121600	154930	4830	4825	4830	4825	5
516	20241028	121500	130800	4825	4825	4825	4825	0
517	20241028	121400	130800	4825	4825	4825	4825	0
518	20241028	121300	130800	4825	4825	4825	4825	0
519	20241028	121200	130800	4825	4825	4825	4825	0
520	20241028	121100	130800	4825	4825	4825	4825	0
521	20241028	121000	130800	4825	4825	4825	4825	0
522	20241028	120900	130800	4825	4825	4825	4825	0
523	20241028	120800	130800	4825	4825	4825	4825	0
524	20241028	120700	130800	4825	4825	4825	4825	0
525	20241028	120600	130800	4825	4825	4825	4825	0
526	20241028	120500	130800	4825	4825	4825	4825	0
527	20241028	120400	130800	4825	4825	4825	4825	0
528	20241028	120300	130800	4825	4825	4825	4825	0
529	20241028	120200	130800	4825	4825	4825	4825	0
530	20241028	120100	130800	4825	4825	4825	4825	0
531	20241028	120000	130800	4825	4825	4825	4825	0
532	20241028	115900	130800	4825	4825	4825	4825	0
533	20241028	115800	130800	4825	4825	4825	4825	0
534	20241028	115700	130800	4825	4825	4825	4825	0
535	20241028	115600	130800	4825	4825	4825	4825	0
536	20241028	115500	130800	4825	4825	4825	4825	1
537	20241028	115400	125975	4855	4855	4855	4855	0
538	20241028	115300	125975	4855	4855	4855	4855	0
539	20241028	115200	125975	4855	4855	4855	4855	0
540	20241028	115100	125975	4855	4855	4855	4855	0
541	20241028	115000	125975	4855	4855	4855	4855	0
542	20241028	114900	125975	4855	4855	4855	4855	0
543	20241028	114800	125975	4855	4855	4855	4855	0
544	20241028	114700	125975	4855	4855	4855	4855	0
545	20241028	114600	125975	4855	4855	4855	4855	0
546	20241028	114500	125975	4855	4855	4855	4855	0
547	20241028	114400	125975	4855	4855	4855	4855	0
548	20241028	114300	125975	4855	4855	4855	4855	0
549	20241028	114200	125975	4855	4855	4855	4855	0
550	20241028	114100	125975	4855	4855	4855	4855	0
551	20241028	114000	125975	4855	4855	4855	4855	0
552	20241028	113900	125975	4855	4855	4855	4855	0
553	20241028	113800	125975	4855	4855	4855	4855	0
554	20241028	113700	125975	4855	4855	4855	4855	0
555	20241028	113600	125975	4855	4855	4855	4855	0
556	20241028	113500	125975	4855	4855	4855	4855	0
557	20241028	113400	125975	4855	4855	4855	4855	0
558	20241028	113300	125975	4855	4855	4855	4855	0
559	20241028	113200	125975	4855	4855	4855	4855	0
560	20241028	113100	125975	4855	4855	4855	4855	0
561	20241028	113000	125975	4855	4855	4855	4855	0
562	20241028	112900	125975	4855	4855	4855	4855	0
563	20241028	112800	125975	4855	4855	4855	4855	0
564	20241028	112700	125975	4855	4855	4855	4855	0
565	20241028	112600	125975	4855	4855	4855	4855	0
566	20241028	112500	125975	4855	4855	4855	4855	0
567	20241028	112400	125975	4855	4855	4855	4855	0
568	20241028	112300	125975	4855	4855	4855	4855	0
569	20241028	112200	125975	4855	4855	4855	4855	0
570	20241028	112100	125975	4855	4855	4855	4855	0
571	20241028	112000	125975	4855	4855	4855	4855	0
572	20241028	111900	125975	4855	4855	4855	4855	0
573	20241028	111800	125975	4855	4855	4855	4855	0
574	20241028	111700	125975	4855	4855	4855	4855	0
575	20241028	111600	125975	4855	4855	4855	4855	0
576	20241028	111500	125975	4855	4855	4855	4855	0
577	20241028	111400	125975	4855	4855	4855	4855	0
578	20241028	111300	125975	4855	4855	4855	4855	0
579	20241028	111200	125975	4855	4855	4855	4855	0
580	20241028	111100	125975	4855	4855	4855	4855	0
581	20241028	111000	125975	4855	4855	4855	4855	0
582	20241028	110900	125975	4855	4855	4855	4855	0
583	20241028	110800	125975	4855	4855	4855	4855	0
584	20241028	110700	125975	4855	4855	4855	4855	0
585	20241028	110600	125975	4855	4855	4855	4855	0
586	20241028	110500	125975	4855	4855	4855	4855	0
587	20241028	110400	125975	4855	4855	4855	4855	0
588	20241028	110300	125975	4855	4855	4855	4855	0
589	20241028	110200	125975	4855	4855	4855	4855	0
590	20241028	110100	125975	4855	4855	4855	4855	0
591	20241028	110000	125975	4855	4855	4855	4855	0
592	20241028	105900	125975	4855	4855	4855	4855	0
593	20241028	105800	125975	4855	4855	4855	4855	0
594	20241028	105700	125975	4855	4855	4855	4855	0
595	20241028	105600	125975	4855	4855	4855	4855	0
596	20241028	105500	125975	4855	4855	4855	4855	0
597	20241028	105400	125975	4855	4855	4855	4855	0
598	20241028	105300	125975	4855	4855	4855	4855	0
599	20241028	105200	125975	4855	4855	4855	4855	0
600	20241028	105100	125975	4855	4855	4855	4855	0
601	20241028	105000	125975	4855	4870	4870	4855	9
602	20241028	104900	82220	4885	4885	4885	4885	0
603	20241028	104800	82220	4885	4885	4885	4885	0
604	20241028	104700	82220	4885	4885	4885	4885	0
605	20241028	104600	82220	4885	4885	4885	4885	0
606	20241028	104500	82220	4885	4885	4885	4885	0
607	20241028	104400	82220	4885	4885	4885	4885	0
608	20241028	104300	82220	4885	4885	4885	4885	0
609	20241028	104200	82220	4885	4875	4885	4875	8
610	20241028	104100	43210	4875	4875	4875	4875	3
611	20241028	104000	28585	4875	4875	4875	4875	0
612	20241028	103900	28585	4875	4875	4875	4875	0
613	20241028	103800	28585	4875	4875	4875	4875	0
614	20241028	103700	28585	4875	4875	4875	4875	0
615	20241028	103600	28585	4875	4875	4875	4875	0
616	20241028	103500	28585	4875	4875	4875	4875	0
617	20241028	103400	28585	4875	4875	4875	4875	1
618	20241028	103300	23710	4660	4660	4660	4660	0
619	20241028	103200	23710	4660	4660	4660	4660	0
620	20241028	103100	23710	4660	4660	4660	4660	0
621	20241028	103000	23710	4660	4660	4660	4660	3
622	20241028	102900	9730	4895	4895	4895	4895	0
623	20241028	102800	9730	4895	4895	4895	4895	0
624	20241028	102700	9730	4895	4895	4895	4895	0
625	20241028	102600	9730	4895	4895	4895	4895	0
626	20241028	102500	9730	4895	4895	4895	4895	0
627	20241028	102400	9730	4895	4895	4895	4895	0
628	20241028	102300	9730	4895	4895	4895	4895	0
629	20241028	102200	9730	4895	4895	4895	4895	0
630	20241028	102100	9730	4895	4895	4895	4895	0
631	20241028	102000	9730	4895	4895	4895	4895	0
632	20241028	101900	9730	4895	4895	4895	4895	0
633	20241028	101800	9730	4895	4895	4895	4895	0
634	20241028	101700	9730	4895	4895	4895	4895	0
635	20241028	101600	9730	4895	4895	4895	4895	0
636	20241028	101500	9730	4895	4895	4895	4895	0
637	20241028	101400	9730	4895	4895	4895	4895	0
638	20241028	101300	9730	4895	4895	4895	4895	0
639	20241028	101200	9730	4895	4895	4895	4895	0
640	20241028	101100	9730	4895	4895	4895	4895	0
641	20241028	101000	9730	4895	4895	4895	4895	0
642	20241028	100900	9730	4895	4895	4895	4895	0
643	20241028	100800	9730	4895	4895	4895	4895	0
644	20241028	100700	9730	4895	4895	4895	4895	0
645	20241028	100600	9730	4895	4895	4895	4895	0
646	20241028	100500	9730	4895	4895	4895	4895	0
647	20241028	100400	9730	4895	4895	4895	4895	0
648	20241028	100300	9730	4895	4895	4895	4895	0
649	20241028	100200	9730	4895	4895	4895	4895	0
650	20241028	100100	9730	4895	4895	4895	4895	0
651	20241028	100000	9730	4895	4895	4895	4895	0
652	20241028	095900	9730	4895	4895	4895	4895	0
653	20241028	095800	9730	4895	4895	4895	4895	0
654	20241028	095700	9730	4895	4895	4895	4895	0
655	20241028	095600	9730	4895	4895	4895	4895	0
656	20241028	095500	9730	4895	4895	4895	4895	0
657	20241028	095400	9730	4895	4895	4895	4895	0
658	20241028	095300	9730	4895	4895	4895	4895	0
659	20241028	095200	9730	4895	4895	4895	4895	0
660	20241028	095100	9730	4895	4895	4895	4895	0
661	20241028	095000	9730	4895	4895	4895	4895	0
662	20241028	094900	9730	4895	4895	4895	4895	0
663	20241028	094800	9730	4895	4895	4895	4895	0
664	20241028	094700	9730	4895	4895	4895	4895	0
665	20241028	094600	9730	4895	4895	4895	4895	0
666	20241028	094500	9730	4895	4895	4895	4895	0
667	20241028	094400	9730	4895	4895	4895	4895	0
668	20241028	094300	9730	4895	4895	4895	4895	0
669	20241028	094200	9730	4895	4895	4895	4895	0
670	20241028	094100	9730	4895	4895	4895	4895	0
671	20241028	094000	9730	4895	4895	4895	4895	0
672	20241028	093900	9730	4895	4895	4895	4895	0
673	20241028	093800	9730	4895	4895	4895	4895	0
674	20241028	093700	9730	4895	4895	4895	4895	0
675	20241028	093600	9730	4895	4895	4895	4895	0
676	20241028	093500	9730	4895	4895	4895	4895	0
677	20241028	093400	9730	4895	4895	4895	4895	0
678	20241028	093300	9730	4895	4895	4895	4895	0
679	20241028	093200	9730	4895	4895	4895	4895	0
680	20241028	093100	9730	4895	4895	4895	4895	0
681	20241028	093000	9730	4895	4895	4895	4895	0
682	20241028	092900	9730	4895	4895	4895	4895	0
683	20241028	092800	9730	4895	4895	4895	4895	0
684	20241028	092700	9730	4895	4895	4895	4895	0
685	20241028	092600	9730	4895	4895	4895	4895	0
686	20241028	092500	9730	4895	4895	4895	4895	0
687	20241028	092400	9730	4895	4895	4895	4895	0
688	20241028	092300	9730	4895	4895	4895	4895	0
689	20241028	092200	9730	4895	4895	4895	4895	0
690	20241028	092100	9730	4895	4895	4895	4895	0
691	20241028	092000	9730	4895	4895	4895	4895	0
692	20241028	091900	9730	4895	4895	4895	4895	0
693	20241028	091800	9730	4895	4895	4895	4895	0
694	20241028	091700	9730	4895	4895	4895	4895	0
695	20241028	091600	9730	4895	4895	4895	4895	0
696	20241028	091500	9730	4895	4895	4895	4895	0
697	20241028	091400	9730	4895	4835	4895	4835	2
698	20241028	091300	0	4835	4835	4835	4835	0
699	20241028	091200	0	4835	4835	4835	4835	0
700	20241028	091100	0	4835	4835	4835	4835	0
701	20241028	091000	0	4835	4835	4835	4835	0
702	20241028	090900	0	4835	4835	4835	4835	0
703	20241028	090800	0	4835	4835	4835	4835	0
704	20241028	090700	0	4835	4835	4835	4835	0
705	20241028	090600	0	4835	4835	4835	4835	0
706	20241028	090500	0	4835	4835	4835	4835	0
707	20241028	090400	0	4835	4835	4835	4835	0
708	20241028	090300	0	4835	4835	4835	4835	0
709	20241028	090200	0	4835	4835	4835	4835	0
710	20241028	090100	0	4835	4835	4835	4835	0
711	20241028	090000	0	4835	4835	4835	4835	0