KissMeData/093190/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200400	98525895	4635	4635	4635	4635	30
3	20241002	200300	98525895	4635	4635	4635	4635	0
4	20241002	200200	98525895	4635	4635	4635	4635	0
5	20241002	200100	98525895	4635	4635	4635	4635	0
6	20241002	200000	98525895	4635	4635	4635	4635	0
7	20241002	195900	98525895	4635	4635	4635	4635	0
8	20241002	195800	98525895	4635	4635	4635	4635	0
9	20241002	195700	98525895	4635	4635	4635	4635	0
10	20241002	195600	98525895	4635	4635	4635	4635	0
11	20241002	195500	98525895	4635	4635	4635	4635	0
12	20241002	195400	98525895	4635	4635	4635	4635	0
13	20241002	195300	98525895	4635	4635	4635	4635	0
14	20241002	195200	98525895	4635	4635	4635	4635	0
15	20241002	195100	98525895	4635	4635	4635	4635	0
16	20241002	195000	98525895	4635	4635	4635	4635	0
17	20241002	194900	98525895	4635	4635	4635	4635	0
18	20241002	194800	98525895	4635	4635	4635	4635	0
19	20241002	194700	98525895	4635	4635	4635	4635	0
20	20241002	194600	98525895	4635	4635	4635	4635	0
21	20241002	194500	98525895	4635	4635	4635	4635	0
22	20241002	194400	98525895	4635	4635	4635	4635	0
23	20241002	194300	98525895	4635	4635	4635	4635	0
24	20241002	194200	98525895	4635	4635	4635	4635	0
25	20241002	194100	98525895	4635	4635	4635	4635	0
26	20241002	194000	98525895	4635	4635	4635	4635	0
27	20241002	193900	98525895	4635	4635	4635	4635	0
28	20241002	193800	98525895	4635	4635	4635	4635	0
29	20241002	193700	98525895	4635	4635	4635	4635	0
30	20241002	193600	98525895	4635	4635	4635	4635	0
31	20241002	193500	98525895	4635	4635	4635	4635	0
32	20241002	193400	98525895	4635	4635	4635	4635	30
33	20241002	193300	98525895	4635	4635	4635	4635	0
34	20241002	193200	98525895	4635	4635	4635	4635	0
35	20241002	193100	98525895	4635	4635	4635	4635	0
36	20241002	193000	98525895	4635	4635	4635	4635	0
37	20241002	192900	98525895	4635	4635	4635	4635	0
38	20241002	192800	98525895	4635	4635	4635	4635	0
39	20241002	192700	98525895	4635	4635	4635	4635	0
40	20241002	192600	98525895	4635	4635	4635	4635	0
41	20241002	192500	98525895	4635	4635	4635	4635	0
42	20241002	192400	98525895	4635	4635	4635	4635	0
43	20241002	192300	98525895	4635	4635	4635	4635	0
44	20241002	192200	98525895	4635	4635	4635	4635	0
45	20241002	192100	98525895	4635	4635	4635	4635	0
46	20241002	192000	98525895	4635	4635	4635	4635	0
47	20241002	191900	98525895	4635	4635	4635	4635	0
48	20241002	191800	98525895	4635	4635	4635	4635	0
49	20241002	191700	98525895	4635	4635	4635	4635	0
50	20241002	191600	98525895	4635	4635	4635	4635	0
51	20241002	191500	98525895	4635	4635	4635	4635	0
52	20241002	191400	98525895	4635	4635	4635	4635	0
53	20241002	191300	98525895	4635	4635	4635	4635	0
54	20241002	191200	98525895	4635	4635	4635	4635	0
55	20241002	191100	98525895	4635	4635	4635	4635	0
56	20241002	191000	98525895	4635	4635	4635	4635	0
57	20241002	190900	98525895	4635	4635	4635	4635	0
58	20241002	190800	98525895	4635	4635	4635	4635	0
59	20241002	190700	98525895	4635	4635	4635	4635	0
60	20241002	190600	98525895	4635	4635	4635	4635	0
61	20241002	190500	98525895	4635	4635	4635	4635	0
62	20241002	190400	98525895	4635	4635	4635	4635	30
63	20241002	190300	98525895	4635	4635	4635	4635	0
64	20241002	190200	98525895	4635	4635	4635	4635	0
65	20241002	190100	98525895	4635	4635	4635	4635	0
66	20241002	190000	98525895	4635	4635	4635	4635	0
67	20241002	185900	98525895	4635	4635	4635	4635	0
68	20241002	185800	98525895	4635	4635	4635	4635	0
69	20241002	185700	98525895	4635	4635	4635	4635	0
70	20241002	185600	98525895	4635	4635	4635	4635	0
71	20241002	185500	98525895	4635	4635	4635	4635	0
72	20241002	185400	98525895	4635	4635	4635	4635	0
73	20241002	185300	98525895	4635	4635	4635	4635	0
74	20241002	185200	98525895	4635	4635	4635	4635	0
75	20241002	185100	98525895	4635	4635	4635	4635	0
76	20241002	185000	98525895	4635	4635	4635	4635	0
77	20241002	184900	98525895	4635	4635	4635	4635	0
78	20241002	184800	98525895	4635	4635	4635	4635	0
79	20241002	184700	98525895	4635	4635	4635	4635	0
80	20241002	184600	98525895	4635	4635	4635	4635	0
81	20241002	184500	98525895	4635	4635	4635	4635	0
82	20241002	184400	98525895	4635	4635	4635	4635	0
83	20241002	184300	98525895	4635	4635	4635	4635	0
84	20241002	184200	98525895	4635	4635	4635	4635	0
85	20241002	184100	98525895	4635	4635	4635	4635	0
86	20241002	184000	98525895	4635	4635	4635	4635	0
87	20241002	183900	98525895	4635	4635	4635	4635	0
88	20241002	183800	98525895	4635	4635	4635	4635	0
89	20241002	183700	98525895	4635	4635	4635	4635	0
90	20241002	183600	98525895	4635	4635	4635	4635	0
91	20241002	183500	98525895	4635	4635	4635	4635	0
92	20241002	183400	98525895	4635	4635	4635	4635	30
93	20241002	183300	98525895	4635	4635	4635	4635	0
94	20241002	183200	98525895	4635	4635	4635	4635	0
95	20241002	183100	98525895	4635	4635	4635	4635	0
96	20241002	183000	98525895	4635	4635	4635	4635	0
97	20241002	182900	98525895	4635	4635	4635	4635	0
98	20241002	182800	98525895	4635	4635	4635	4635	0
99	20241002	182700	98525895	4635	4635	4635	4635	0
100	20241002	182600	98525895	4635	4635	4635	4635	0
101	20241002	182500	98525895	4635	4635	4635	4635	0
102	20241002	182400	98525895	4635	4635	4635	4635	0
103	20241002	182300	98525895	4635	4635	4635	4635	0
104	20241002	182200	98525895	4635	4635	4635	4635	0
105	20241002	182100	98525895	4635	4635	4635	4635	0
106	20241002	182000	98525895	4635	4635	4635	4635	0
107	20241002	181900	98525895	4635	4635	4635	4635	0
108	20241002	181800	98525895	4635	4635	4635	4635	0
109	20241002	181700	98525895	4635	4635	4635	4635	0
110	20241002	181600	98525895	4635	4635	4635	4635	0
111	20241002	181500	98525895	4635	4635	4635	4635	0
112	20241002	181400	98525895	4635	4635	4635	4635	0
113	20241002	181300	98525895	4635	4635	4635	4635	0
114	20241002	181200	98525895	4635	4635	4635	4635	0
115	20241002	181100	98525895	4635	4635	4635	4635	0
116	20241002	181000	98525895	4635	4635	4635	4635	0
117	20241002	180900	98525895	4635	4635	4635	4635	0
118	20241002	180800	98525895	4635	4635	4635	4635	0
119	20241002	180700	98525895	4635	4635	4635	4635	0
120	20241002	180600	98525895	4635	4635	4635	4635	0
121	20241002	180500	98525895	4635	4635	4635	4635	0
122	20241002	180400	98525895	4635	4635	4635	4635	30
123	20241002	180300	98525895	4635	4635	4635	4635	0
124	20241002	180200	98525895	4635	4635	4635	4635	0
125	20241002	180100	98525895	4635	4635	4635	4635	0
126	20241002	180000	98525895	4635	4635	4635	4635	0
127	20241002	175900	98525895	4635	4635	4635	4635	0
128	20241002	175800	98525895	4635	4635	4635	4635	0
129	20241002	175700	98525895	4635	4635	4635	4635	0
130	20241002	175600	98525895	4635	4635	4635	4635	0
131	20241002	175500	98525895	4635	4635	4635	4635	0
132	20241002	175400	98525895	4635	4635	4635	4635	0
133	20241002	175300	98525895	4635	4635	4635	4635	0
134	20241002	175200	98525895	4635	4635	4635	4635	0
135	20241002	175100	98525895	4635	4635	4635	4635	0
136	20241002	175000	98525895	4635	4635	4635	4635	0
137	20241002	174900	98525895	4635	4635	4635	4635	0
138	20241002	174800	98525895	4635	4635	4635	4635	0
139	20241002	174700	98525895	4635	4635	4635	4635	0
140	20241002	174600	98525895	4635	4635	4635	4635	0
141	20241002	174500	98525895	4635	4635	4635	4635	0
142	20241002	174400	98525895	4635	4635	4635	4635	0
143	20241002	174300	98525895	4635	4635	4635	4635	0
144	20241002	174200	98525895	4635	4635	4635	4635	0
145	20241002	174100	98525895	4635	4635	4635	4635	0
146	20241002	174000	98525895	4635	4635	4635	4635	0
147	20241002	173900	98525895	4635	4635	4635	4635	0
148	20241002	173800	98525895	4635	4635	4635	4635	0
149	20241002	173700	98525895	4635	4635	4635	4635	0
150	20241002	173600	98525895	4635	4635	4635	4635	0
151	20241002	173500	98525895	4635	4635	4635	4635	0
152	20241002	173400	98525895	4635	4635	4635	4635	30
153	20241002	173300	98525895	4635	4635	4635	4635	0
154	20241002	173200	98525895	4635	4635	4635	4635	0
155	20241002	173100	98525895	4635	4635	4635	4635	0
156	20241002	173000	98525895	4635	4635	4635	4635	0
157	20241002	172900	98525895	4635	4635	4635	4635	0
158	20241002	172800	98525895	4635	4635	4635	4635	0
159	20241002	172700	98525895	4635	4635	4635	4635	0
160	20241002	172600	98525895	4635	4635	4635	4635	0
161	20241002	172500	98525895	4635	4635	4635	4635	0
162	20241002	172400	98525895	4635	4635	4635	4635	0
163	20241002	172300	98525895	4635	4635	4635	4635	0
164	20241002	172200	98525895	4635	4635	4635	4635	0
165	20241002	172100	98525895	4635	4635	4635	4635	0
166	20241002	172000	98525895	4635	4635	4635	4635	0
167	20241002	171900	98525895	4635	4635	4635	4635	0
168	20241002	171800	98525895	4635	4635	4635	4635	0
169	20241002	171700	98525895	4635	4635	4635	4635	0
170	20241002	171600	98525895	4635	4635	4635	4635	0
171	20241002	171500	98525895	4635	4635	4635	4635	0
172	20241002	171400	98525895	4635	4635	4635	4635	0
173	20241002	171300	98525895	4635	4635	4635	4635	0
174	20241002	171200	98525895	4635	4635	4635	4635	0
175	20241002	171100	98525895	4635	4635	4635	4635	0
176	20241002	171000	98525895	4635	4635	4635	4635	0
177	20241002	170900	98525895	4635	4635	4635	4635	0
178	20241002	170800	98525895	4635	4635	4635	4635	0
179	20241002	170700	98525895	4635	4635	4635	4635	0
180	20241002	170600	98525895	4635	4635	4635	4635	0
181	20241002	170500	98525895	4635	4635	4635	4635	0
182	20241002	170400	98525895	4635	4635	4635	4635	30
183	20241002	170300	98525895	4635	4635	4635	4635	0
184	20241002	170200	98525895	4635	4635	4635	4635	0
185	20241002	170100	98525895	4635	4635	4635	4635	0
186	20241002	170000	98525895	4635	4635	4635	4635	0
187	20241002	165900	98525895	4635	4635	4635	4635	0
188	20241002	165800	98525895	4635	4635	4635	4635	0
189	20241002	165700	98525895	4635	4635	4635	4635	0
190	20241002	165600	98525895	4635	4635	4635	4635	0
191	20241002	165500	98525895	4635	4635	4635	4635	0
192	20241002	165400	98525895	4635	4635	4635	4635	0
193	20241002	165300	98525895	4635	4635	4635	4635	0
194	20241002	165200	98525895	4635	4635	4635	4635	0
195	20241002	165100	98525895	4635	4635	4635	4635	0
196	20241002	165000	98525895	4635	4635	4635	4635	0
197	20241002	164900	98525895	4635	4635	4635	4635	0
198	20241002	164800	98525895	4635	4635	4635	4635	0
199	20241002	164700	98525895	4635	4635	4635	4635	0
200	20241002	164600	98525895	4635	4635	4635	4635	0
201	20241002	164500	98525895	4635	4635	4635	4635	0
202	20241002	164400	98525895	4635	4635	4635	4635	0
203	20241002	164300	98525895	4635	4635	4635	4635	0
204	20241002	164200	98525895	4635	4635	4635	4635	0
205	20241002	164100	98525895	4635	4635	4635	4635	0
206	20241002	164000	98525895	4635	4635	4635	4635	0
207	20241002	163900	98525895	4635	4635	4635	4635	0
208	20241002	163800	98525895	4635	4635	4635	4635	0
209	20241002	163700	98525895	4635	4635	4635	4635	0
210	20241002	163600	98525895	4635	4635	4635	4635	0
211	20241002	163500	98525895	4635	4635	4635	4635	0
212	20241002	163400	98525895	4635	4635	4635	4635	30
213	20241002	163300	98525895	4635	4635	4635	4635	0
214	20241002	163200	98525895	4635	4635	4635	4635	0
215	20241002	163100	98525895	4635	4635	4635	4635	0
216	20241002	163000	98525895	4635	4635	4635	4635	0
217	20241002	162900	98525895	4635	4635	4635	4635	0
218	20241002	162800	98525895	4635	4635	4635	4635	0
219	20241002	162700	98525895	4635	4635	4635	4635	0
220	20241002	162600	98525895	4635	4635	4635	4635	0
221	20241002	162500	98525895	4635	4635	4635	4635	0
222	20241002	162400	98525895	4635	4635	4635	4635	0
223	20241002	162300	98525895	4635	4635	4635	4635	0
224	20241002	162200	98525895	4635	4635	4635	4635	0
225	20241002	162100	98525895	4635	4635	4635	4635	0
226	20241002	162000	98525895	4635	4635	4635	4635	0
227	20241002	161900	98525895	4635	4635	4635	4635	0
228	20241002	161800	98525895	4635	4635	4635	4635	0
229	20241002	161700	98525895	4635	4635	4635	4635	0
230	20241002	161600	98525895	4635	4635	4635	4635	0
231	20241002	161500	98525895	4635	4635	4635	4635	0
232	20241002	161400	98525895	4635	4635	4635	4635	0
233	20241002	161300	98525895	4635	4635	4635	4635	0
234	20241002	161200	98525895	4635	4635	4635	4635	0
235	20241002	161100	98525895	4635	4635	4635	4635	0
236	20241002	161000	98525895	4635	4635	4635	4635	0
237	20241002	160900	98525895	4635	4635	4635	4635	0
238	20241002	160800	98525895	4635	4635	4635	4635	0
239	20241002	160700	98525895	4635	4635	4635	4635	0
240	20241002	160600	98525895	4635	4635	4635	4635	0
241	20241002	160500	98525895	4635	4635	4635	4635	0
242	20241002	160400	98525895	4635	4635	4635	4635	30
243	20241002	160300	98525895	4635	4635	4635	4635	0
244	20241002	160200	98525895	4635	4635	4635	4635	0
245	20241002	160100	98525895	4635	4635	4635	4635	0
246	20241002	160000	98525895	4635	4635	4635	4635	0
247	20241002	155900	98525895	4635	4635	4635	4635	0
248	20241002	155800	98525895	4635	4635	4635	4635	0
249	20241002	155700	98525895	4635	4635	4635	4635	0
250	20241002	155600	98525895	4635	4635	4635	4635	0
251	20241002	155500	98525895	4635	4635	4635	4635	0
252	20241002	155400	98525895	4635	4635	4635	4635	0
253	20241002	155300	98525895	4635	4635	4635	4635	0
254	20241002	155200	98525895	4635	4635	4635	4635	0
255	20241002	155100	98525895	4635	4635	4635	4635	0
256	20241002	155000	98525895	4635	4635	4635	4635	0
257	20241002	154900	98525895	4635	4635	4635	4635	0
258	20241002	154800	98525895	4635	4635	4635	4635	0
259	20241002	154700	98525895	4635	4635	4635	4635	0
260	20241002	154600	98525895	4635	4635	4635	4635	0
261	20241002	154500	98525895	4635	4635	4635	4635	0
262	20241002	154400	98525895	4635	4635	4635	4635	0
263	20241002	154300	98525895	4635	4635	4635	4635	0
264	20241002	154200	98525895	4635	4635	4635	4635	0
265	20241002	154100	98525895	4635	4635	4635	4635	0
266	20241002	154000	98525895	4635	4635	4635	4635	0
267	20241002	153900	98525895	4635	4635	4635	4635	0
268	20241002	153800	98525895	4635	4635	4635	4635	0
269	20241002	153700	98525895	4635	4635	4635	4635	0
270	20241002	153600	98525895	4635	4635	4635	4635	0
271	20241002	153500	98525895	4635	4635	4635	4635	0
272	20241002	153400	98525895	4635	4635	4635	4635	30
273	20241002	153300	98525895	4635	4635	4635	4635	0
274	20241002	153200	98525895	4635	4635	4635	4635	0
275	20241002	153100	98525895	4635	4635	4635	4635	0
276	20241002	153000	98525895	4635	4635	4635	4635	30
277	20241002	152900	98386845	4625	4625	4625	4625	0
278	20241002	152800	98386845	4625	4625	4625	4625	0
279	20241002	152700	98386845	4625	4625	4625	4625	0
280	20241002	152600	98386845	4625	4625	4625	4625	0
281	20241002	152500	98386845	4625	4625	4625	4625	0
282	20241002	152400	98386845	4625	4625	4625	4625	0
283	20241002	152300	98386845	4625	4625	4625	4625	0
284	20241002	152200	98386845	4625	4625	4625	4625	0
285	20241002	152100	98386845	4625	4625	4625	4625	0
286	20241002	152000	98386845	4625	4625	4625	4625	0
287	20241002	151900	98386845	4625	4625	4625	4625	0
288	20241002	151800	98386845	4625	4625	4625	4625	500
289	20241002	151700	96074345	4625	4625	4625	4625	1
290	20241002	151600	96069720	4645	4615	4645	4615	7725
291	20241002	151500	60295700	4615	4615	4615	4615	9
292	20241002	151400	60254165	4615	4615	4615	4615	9
293	20241002	151300	60212630	4620	4620	4620	4615	2321
294	20241002	151200	49493550	4620	4620	4620	4620	11
295	20241002	151100	49442730	4620	4620	4620	4620	18
296	20241002	151000	49359570	4620	4615	4620	4615	469
297	20241002	150900	47192880	4615	4615	4615	4615	0
298	20241002	150800	47192880	4615	4615	4615	4615	0
299	20241002	150700	47192880	4615	4615	4615	4615	27
300	20241002	150600	47068275	4615	4615	4615	4615	27
301	20241002	150500	46943670	4615	4620	4620	4615	297
302	20241002	150400	45571875	4625	4625	4625	4625	642
303	20241002	150300	42602625	4625	4625	4625	4625	0
304	20241002	150200	42602625	4625	4625	4625	4625	0
305	20241002	150100	42602625	4625	4625	4625	4625	0
306	20241002	150000	42602625	4625	4625	4625	4625	2
307	20241002	145900	42593375	4625	4625	4625	4625	4
308	20241002	145800	42574875	4625	4625	4625	4625	0
309	20241002	145700	42574875	4625	4625	4625	4625	18
310	20241002	145600	42491625	4625	4625	4625	4625	0
311	20241002	145500	42491625	4625	4625	4625	4625	0
312	20241002	145400	42491625	4625	4625	4625	4625	0
313	20241002	145300	42491625	4625	4625	4625	4625	18
314	20241002	145200	42408375	4625	4625	4625	4625	0
315	20241002	145100	42408375	4625	4625	4625	4625	0
316	20241002	145000	42408375	4625	4625	4625	4625	0
317	20241002	144900	42408375	4625	4625	4625	4625	27
318	20241002	144800	42283500	4625	4625	4625	4625	0
319	20241002	144700	42283500	4625	4625	4625	4625	0
320	20241002	144600	42283500	4625	4625	4625	4625	0
321	20241002	144500	42283500	4625	4625	4625	4625	2
322	20241002	144400	42274250	4625	4625	4625	4625	0
323	20241002	144300	42274250	4625	4625	4625	4625	5
324	20241002	144200	42251125	4625	4625	4625	4625	0
325	20241002	144100	42251125	4625	4625	4625	4625	20
326	20241002	144000	42158625	4625	4625	4625	4625	0
327	20241002	143900	42158625	4625	4625	4625	4625	0
328	20241002	143800	42158625	4625	4625	4625	4625	20
329	20241002	143700	42066125	4625	4625	4625	4625	0
330	20241002	143600	42066125	4625	4625	4625	4625	0
331	20241002	143500	42066125	4625	4625	4625	4625	0
332	20241002	143400	42066125	4625	4625	4625	4625	20
333	20241002	143300	41973625	4625	4625	4625	4625	0
334	20241002	143200	41973625	4625	4625	4625	4625	0
335	20241002	143100	41973625	4625	4625	4625	4625	0
336	20241002	143000	41973625	4625	4625	4625	4625	0
337	20241002	142900	41973625	4625	4625	4625	4625	0
338	20241002	142800	41973625	4625	4625	4625	4625	0
339	20241002	142700	41973625	4625	4625	4625	4625	0
340	20241002	142600	41973625	4625	4625	4625	4625	0
341	20241002	142500	41973625	4625	4625	4625	4625	0
342	20241002	142400	41973625	4625	4625	4625	4625	0
343	20241002	142300	41973625	4625	4625	4625	4625	0
344	20241002	142200	41973625	4625	4625	4625	4625	0
345	20241002	142100	41973625	4625	4625	4625	4625	0
346	20241002	142000	41973625	4625	4625	4625	4625	0
347	20241002	141900	41973625	4625	4625	4625	4625	0
348	20241002	141800	41973625	4625	4625	4625	4625	0
349	20241002	141700	41973625	4625	4625	4625	4625	0
350	20241002	141600	41973625	4625	4625	4625	4625	0
351	20241002	141500	41973625	4625	4625	4625	4625	1
352	20241002	141400	41969000	4630	4630	4630	4630	0
353	20241002	141300	41969000	4630	4625	4630	4625	26
354	20241002	141200	41848745	4630	4630	4630	4630	0
355	20241002	141100	41848745	4630	4630	4630	4630	0
356	20241002	141000	41848745	4630	4630	4630	4630	0
357	20241002	140900	41848745	4630	4630	4630	4630	0
358	20241002	140800	41848745	4630	4630	4630	4630	0
359	20241002	140700	41848745	4630	4630	4630	4630	0
360	20241002	140600	41848745	4630	4630	4630	4630	0
361	20241002	140500	41848745	4630	4630	4630	4630	0
362	20241002	140400	41848745	4630	4630	4630	4630	0
363	20241002	140300	41848745	4630	4630	4630	4630	0
364	20241002	140200	41848745	4630	4630	4630	4630	0
365	20241002	140100	41848745	4630	4630	4630	4630	0
366	20241002	140000	41848745	4630	4630	4630	4630	0
367	20241002	135900	41848745	4630	4630	4630	4630	0
368	20241002	135800	41848745	4630	4630	4630	4630	0
369	20241002	135700	41848745	4630	4630	4630	4630	0
370	20241002	135600	41848745	4630	4630	4630	4630	0
371	20241002	135500	41848745	4630	4630	4630	4630	0
372	20241002	135400	41848745	4630	4630	4630	4630	0
373	20241002	135300	41848745	4630	4630	4630	4630	0
374	20241002	135200	41848745	4630	4630	4630	4630	3
375	20241002	135100	41834855	4630	4630	4630	4630	0
376	20241002	135000	41834855	4630	4630	4630	4630	0
377	20241002	134900	41834855	4630	4630	4630	4630	0
378	20241002	134800	41834855	4630	4630	4630	4630	0
379	20241002	134700	41834855	4630	4630	4630	4630	0
380	20241002	134600	41834855	4630	4630	4630	4630	10
381	20241002	134500	41788555	4630	4630	4630	4630	0
382	20241002	134400	41788555	4630	4630	4630	4630	0
383	20241002	134300	41788555	4630	4630	4630	4630	0
384	20241002	134200	41788555	4630	4630	4630	4630	0
385	20241002	134100	41788555	4630	4630	4630	4630	0
386	20241002	134000	41788555	4630	4630	4630	4630	0
387	20241002	133900	41788555	4630	4630	4630	4630	0
388	20241002	133800	41788555	4630	4630	4630	4630	0
389	20241002	133700	41788555	4630	4630	4630	4630	0
390	20241002	133600	41788555	4630	4630	4630	4630	0
391	20241002	133500	41788555	4630	4630	4630	4630	0
392	20241002	133400	41788555	4630	4630	4630	4630	0
393	20241002	133300	41788555	4630	4630	4630	4630	0
394	20241002	133200	41788555	4630	4630	4630	4630	0
395	20241002	133100	41788555	4630	4630	4630	4630	0
396	20241002	133000	41788555	4630	4630	4630	4630	0
397	20241002	132900	41788555	4630	4630	4630	4630	0
398	20241002	132800	41788555	4630	4630	4630	4630	0
399	20241002	132700	41788555	4630	4630	4630	4630	251
400	20241002	132600	40626425	4635	4635	4635	4635	0
401	20241002	132500	40626425	4635	4635	4635	4635	0
402	20241002	132400	40626425	4635	4635	4635	4635	0
403	20241002	132300	40626425	4635	4635	4635	4635	300
404	20241002	132200	39235925	4635	4635	4635	4635	0
405	20241002	132100	39235925	4635	4635	4635	4635	0
406	20241002	132000	39235925	4635	4635	4635	4635	0
407	20241002	131900	39235925	4635	4635	4635	4635	0
408	20241002	131800	39235925	4635	4635	4635	4635	0
409	20241002	131700	39235925	4635	4635	4635	4635	99
410	20241002	131600	38777060	4630	4630	4630	4630	0
411	20241002	131500	38777060	4630	4630	4630	4630	0
412	20241002	131400	38777060	4630	4630	4630	4630	0
413	20241002	131300	38777060	4630	4630	4630	4630	0
414	20241002	131200	38777060	4630	4630	4630	4630	0
415	20241002	131100	38777060	4630	4630	4630	4630	0
416	20241002	131000	38777060	4630	4630	4630	4630	0
417	20241002	130900	38777060	4630	4630	4630	4630	0
418	20241002	130800	38777060	4630	4630	4630	4630	0
419	20241002	130700	38777060	4630	4630	4630	4630	0
420	20241002	130600	38777060	4630	4630	4630	4630	143
421	20241002	130500	38114970	4635	4635	4635	4635	0
422	20241002	130400	38114970	4635	4635	4635	4635	0
423	20241002	130300	38114970	4635	4635	4635	4635	0
424	20241002	130200	38114970	4635	4635	4635	4635	0
425	20241002	130100	38114970	4635	4635	4635	4635	0
426	20241002	130000	38114970	4635	4635	4635	4635	0
427	20241002	125900	38114970	4635	4635	4635	4635	0
428	20241002	125800	38114970	4635	4630	4635	4630	2
429	20241002	125700	38105705	4635	4635	4635	4635	0
430	20241002	125600	38105705	4635	4630	4635	4630	2
431	20241002	125500	38096440	4635	4635	4635	4635	0
432	20241002	125400	38096440	4635	4635	4635	4635	2
433	20241002	125300	38087170	4635	4635	4635	4635	1
434	20241002	125200	38082535	4635	4635	4635	4635	0
435	20241002	125100	38082535	4635	4635	4635	4635	0
436	20241002	125000	38082535	4635	4635	4635	4635	1
437	20241002	124900	38077900	4635	4635	4635	4635	0
438	20241002	124800	38077900	4635	4635	4635	4635	0
439	20241002	124700	38077900	4635	4635	4635	4635	0
440	20241002	124600	38077900	4635	4635	4635	4635	0
441	20241002	124500	38077900	4635	4635	4635	4635	0
442	20241002	124400	38077900	4635	4635	4635	4635	0
443	20241002	124300	38077900	4635	4635	4635	4635	0
444	20241002	124200	38077900	4635	4635	4635	4635	10
445	20241002	124100	38031550	4635	4635	4635	4635	0
446	20241002	124000	38031550	4635	4635	4635	4635	0
447	20241002	123900	38031550	4635	4635	4635	4635	0
448	20241002	123800	38031550	4635	4635	4635	4635	0
449	20241002	123700	38031550	4635	4635	4635	4635	0
450	20241002	123600	38031550	4635	4635	4635	4635	0
451	20241002	123500	38031550	4635	4635	4635	4635	0
452	20241002	123400	38031550	4635	4635	4635	4635	0
453	20241002	123300	38031550	4635	4635	4635	4635	0
454	20241002	123200	38031550	4635	4635	4635	4635	0
455	20241002	123100	38031550	4635	4635	4635	4635	0
456	20241002	123000	38031550	4635	4635	4635	4635	0
457	20241002	122900	38031550	4635	4635	4635	4635	0
458	20241002	122800	38031550	4635	4635	4635	4635	0
459	20241002	122700	38031550	4635	4635	4635	4635	0
460	20241002	122600	38031550	4635	4635	4635	4635	0
461	20241002	122500	38031550	4635	4635	4635	4635	0
462	20241002	122400	38031550	4635	4635	4635	4635	0
463	20241002	122300	38031550	4635	4635	4635	4635	0
464	20241002	122200	38031550	4635	4635	4635	4635	0
465	20241002	122100	38031550	4635	4635	4635	4635	0
466	20241002	122000	38031550	4635	4635	4635	4635	0
467	20241002	121900	38031550	4635	4635	4635	4635	0
468	20241002	121800	38031550	4635	4635	4635	4635	0
469	20241002	121700	38031550	4635	4635	4635	4635	0
470	20241002	121600	38031550	4635	4635	4635	4635	0
471	20241002	121500	38031550	4635	4635	4635	4635	0
472	20241002	121400	38031550	4635	4635	4635	4635	0
473	20241002	121300	38031550	4635	4635	4635	4635	0
474	20241002	121200	38031550	4635	4635	4635	4635	0
475	20241002	121100	38031550	4635	4635	4635	4635	0
476	20241002	121000	38031550	4635	4635	4635	4635	0
477	20241002	120900	38031550	4635	4635	4635	4635	64
478	20241002	120800	37734910	4640	4640	4640	4640	0
479	20241002	120700	37734910	4640	4640	4640	4640	0
480	20241002	120600	37734910	4640	4640	4640	4640	0
481	20241002	120500	37734910	4640	4640	4640	4640	0
482	20241002	120400	37734910	4640	4640	4640	4640	0
483	20241002	120300	37734910	4640	4640	4640	4640	0
484	20241002	120200	37734910	4640	4640	4640	4640	0
485	20241002	120100	37734910	4640	4640	4640	4640	0
486	20241002	120000	37734910	4640	4640	4640	4640	0
487	20241002	115900	37734910	4640	4640	4640	4640	0
488	20241002	115800	37734910	4640	4640	4640	4640	0
489	20241002	115700	37734910	4640	4640	4640	4640	0
490	20241002	115600	37734910	4640	4640	4640	4640	0
491	20241002	115500	37734910	4640	4640	4640	4640	0
492	20241002	115400	37734910	4640	4640	4640	4640	0
493	20241002	115300	37734910	4640	4640	4640	4640	173
494	20241002	115200	36932190	4640	4640	4640	4640	170
495	20241002	115100	36143390	4655	4655	4655	4655	36
496	20241002	115000	35975810	4655	4655	4655	4655	0
497	20241002	114900	35975810	4655	4655	4655	4655	0
498	20241002	114800	35975810	4655	4655	4655	4655	0
499	20241002	114700	35975810	4655	4655	4655	4655	0
500	20241002	114600	35975810	4655	4655	4655	4655	0
501	20241002	114500	35975810	4655	4655	4655	4655	0
502	20241002	114400	35975810	4655	4655	4655	4655	0
503	20241002	114300	35975810	4655	4655	4655	4655	0
504	20241002	114200	35975810	4655	4655	4655	4655	0
505	20241002	114100	35975810	4655	4655	4655	4655	0
506	20241002	114000	35975810	4655	4655	4655	4655	0
507	20241002	113900	35975810	4655	4655	4655	4655	0
508	20241002	113800	35975810	4655	4655	4655	4655	0
509	20241002	113700	35975810	4655	4655	4655	4655	0
510	20241002	113600	35975810	4655	4655	4655	4655	0
511	20241002	113500	35975810	4655	4655	4655	4655	0
512	20241002	113400	35975810	4655	4655	4655	4655	0
513	20241002	113300	35975810	4655	4655	4655	4655	0
514	20241002	113200	35975810	4655	4655	4655	4655	0
515	20241002	113100	35975810	4655	4655	4655	4655	1
516	20241002	113000	35971155	4645	4635	4645	4635	2
517	20241002	112900	35961875	4655	4655	4655	4655	0
518	20241002	112800	35961875	4655	4655	4655	4655	0
519	20241002	112700	35961875	4655	4655	4655	4655	0
520	20241002	112600	35961875	4655	4655	4655	4655	0
521	20241002	112500	35961875	4655	4655	4655	4655	0
522	20241002	112400	35961875	4655	4655	4655	4655	0
523	20241002	112300	35961875	4655	4655	4655	4655	0
524	20241002	112200	35961875	4655	4655	4655	4655	0
525	20241002	112100	35961875	4655	4655	4655	4655	0
526	20241002	112000	35961875	4655	4655	4655	4655	0
527	20241002	111900	35961875	4655	4655	4655	4655	0
528	20241002	111800	35961875	4655	4655	4655	4655	0
529	20241002	111700	35961875	4655	4655	4655	4655	0
530	20241002	111600	35961875	4655	4655	4655	4655	0
531	20241002	111500	35961875	4655	4630	4655	4630	4522
532	20241002	111400	15001125	4630	4630	4630	4630	0
533	20241002	111300	15001125	4630	4630	4630	4630	0
534	20241002	111200	15001125	4630	4630	4630	4630	0
535	20241002	111100	15001125	4630	4630	4630	4630	0
536	20241002	111000	15001125	4630	4630	4630	4630	1
537	20241002	110900	14996495	4625	4625	4625	4625	1
538	20241002	110800	14991870	4630	4630	4630	4630	0
539	20241002	110700	14991870	4630	4630	4630	4630	0
540	20241002	110600	14991870	4630	4630	4630	4630	190
541	20241002	110500	14112170	4625	4625	4625	4625	0
542	20241002	110400	14112170	4625	4625	4625	4625	0
543	20241002	110300	14112170	4625	4625	4625	4625	0
544	20241002	110200	14112170	4625	4625	4625	4625	0
545	20241002	110100	14112170	4625	4625	4625	4625	0
546	20241002	110000	14112170	4625	4625	4625	4625	0
547	20241002	105900	14112170	4625	4625	4625	4625	0
548	20241002	105800	14112170	4625	4625	4625	4625	3
549	20241002	105700	14098295	4630	4630	4630	4630	0
550	20241002	105600	14098295	4630	4630	4630	4630	0
551	20241002	105500	14098295	4630	4630	4630	4630	0
552	20241002	105400	14098295	4630	4630	4630	4630	50
553	20241002	105300	13866795	4630	4630	4630	4630	0
554	20241002	105200	13866795	4630	4630	4630	4630	0
555	20241002	105100	13866795	4630	4630	4630	4630	0
556	20241002	105000	13866795	4630	4630	4630	4630	0
557	20241002	104900	13866795	4630	4630	4630	4630	0
558	20241002	104800	13866795	4630	4630	4630	4630	0
559	20241002	104700	13866795	4630	4630	4630	4630	200
560	20241002	104600	12940795	4630	4630	4630	4630	0
561	20241002	104500	12940795	4630	4630	4630	4630	0
562	20241002	104400	12940795	4630	4630	4630	4630	0
563	20241002	104300	12940795	4630	4630	4630	4630	0
564	20241002	104200	12940795	4630	4630	4630	4630	0
565	20241002	104100	12940795	4630	4630	4630	4630	0
566	20241002	104000	12940795	4630	4630	4630	4630	0
567	20241002	103900	12940795	4630	4630	4630	4630	0
568	20241002	103800	12940795	4630	4630	4630	4630	0
569	20241002	103700	12940795	4630	4630	4630	4630	0
570	20241002	103600	12940795	4630	4630	4630	4630	0
571	20241002	103500	12940795	4630	4630	4630	4630	0
572	20241002	103400	12940795	4630	4630	4630	4630	3
573	20241002	103300	12926905	4630	4630	4630	4630	167
574	20241002	103200	12153695	4635	4635	4635	4635	0
575	20241002	103100	12153695	4635	4635	4635	4635	0
576	20241002	103000	12153695	4635	4635	4635	4635	0
577	20241002	102900	12153695	4635	4630	4635	4630	10
578	20241002	102800	12107370	4635	4635	4635	4635	0
579	20241002	102700	12107370	4635	4635	4635	4635	0
580	20241002	102600	12107370	4635	4635	4635	4635	0
581	20241002	102500	12107370	4635	4635	4635	4635	0
582	20241002	102400	12107370	4635	4635	4635	4635	50
583	20241002	102300	11875620	4630	4630	4630	4630	1
584	20241002	102200	11870990	4635	4635	4635	4635	0
585	20241002	102100	11870990	4635	4635	4635	4635	300
586	20241002	102000	10480490	4635	4635	4635	4635	0
587	20241002	101900	10480490	4635	4635	4635	4635	0
588	20241002	101800	10480490	4635	4635	4635	4635	0
589	20241002	101700	10480490	4635	4635	4635	4635	0
590	20241002	101600	10480490	4635	4635	4635	4635	0
591	20241002	101500	10480490	4635	4635	4635	4635	0
592	20241002	101400	10480490	4635	4635	4635	4635	0
593	20241002	101300	10480490	4635	4635	4635	4635	0
594	20241002	101200	10480490	4635	4635	4635	4635	0
595	20241002	101100	10480490	4635	4635	4635	4635	0
596	20241002	101000	10480490	4635	4635	4635	4635	0
597	20241002	100900	10480490	4635	4635	4635	4635	0
598	20241002	100800	10480490	4635	4630	4635	4630	85
599	20241002	100700	10086725	4635	4635	4635	4635	0
600	20241002	100600	10086725	4635	4635	4635	4635	0
601	20241002	100500	10086725	4635	4635	4635	4635	0
602	20241002	100400	10086725	4635	4635	4635	4635	0
603	20241002	100300	10086725	4635	4635	4635	4635	0
604	20241002	100200	10086725	4635	4635	4635	4635	0
605	20241002	100100	10086725	4635	4635	4635	4635	0
606	20241002	100000	10086725	4635	4635	4635	4635	1
607	20241002	095900	10082090	4635	4635	4635	4635	0
608	20241002	095800	10082090	4635	4635	4635	4635	0
609	20241002	095700	10082090	4635	4635	4635	4635	0
610	20241002	095600	10082090	4635	4635	4635	4635	0
611	20241002	095500	10082090	4635	4635	4635	4635	0
612	20241002	095400	10082090	4635	4635	4635	4635	0
613	20241002	095300	10082090	4635	4635	4635	4635	0
614	20241002	095200	10082090	4635	4635	4635	4635	0
615	20241002	095100	10082090	4635	4635	4635	4635	0
616	20241002	095000	10082090	4635	4635	4635	4635	0
617	20241002	094900	10082090	4635	4630	4635	4630	148
618	20241002	094800	9396420	4635	4635	4635	4635	0
619	20241002	094700	9396420	4635	4635	4635	4635	0
620	20241002	094600	9396420	4635	4635	4635	4635	1
621	20241002	094500	9391785	4635	4635	4635	4635	2
622	20241002	094400	9382515	4635	4635	4635	4635	0
623	20241002	094300	9382515	4635	4635	4635	4635	2
624	20241002	094200	9373245	4635	4635	4635	4635	0
625	20241002	094100	9373245	4635	4635	4635	4635	0
626	20241002	094000	9373245	4635	4635	4635	4635	0
627	20241002	093900	9373245	4635	4635	4635	4635	0
628	20241002	093800	9373245	4635	4635	4635	4635	0
629	20241002	093700	9373245	4635	4635	4635	4635	0
630	20241002	093600	9373245	4635	4635	4635	4635	0
631	20241002	093500	9373245	4635	4635	4635	4635	63
632	20241002	093400	9081240	4640	4640	4640	4640	2
633	20241002	093300	9071960	4650	4650	4650	4650	0
634	20241002	093200	9071960	4650	4650	4650	4650	0
635	20241002	093100	9071960	4650	4650	4650	4650	0
636	20241002	093000	9071960	4650	4650	4650	4650	5
637	20241002	092900	9048710	4650	4650	4650	4650	0
638	20241002	092800	9048710	4650	4650	4650	4650	0
639	20241002	092700	9048710	4650	4650	4650	4650	0
640	20241002	092600	9048710	4650	4650	4650	4650	0
641	20241002	092500	9048710	4650	4650	4650	4650	0
642	20241002	092400	9048710	4650	4650	4650	4650	0
643	20241002	092300	9048710	4650	4650	4650	4650	0
644	20241002	092200	9048710	4650	4650	4650	4650	0
645	20241002	092100	9048710	4650	4650	4650	4650	0
646	20241002	092000	9048710	4650	4650	4650	4650	10
647	20241002	091900	9002210	4660	4660	4660	4660	0
648	20241002	091800	9002210	4660	4660	4660	4660	0
649	20241002	091700	9002210	4660	4660	4660	4660	0
650	20241002	091600	9002210	4660	4660	4660	4660	0
651	20241002	091500	9002210	4660	4660	4660	4660	1217
652	20241002	091400	3330990	4640	4640	4640	4640	0
653	20241002	091300	3330990	4640	4640	4640	4640	0
654	20241002	091200	3330990	4640	4640	4640	4640	0
655	20241002	091100	3330990	4640	4640	4640	4640	0
656	20241002	091000	3330990	4640	4640	4640	4640	463
657	20241002	090900	1182670	4640	4640	4640	4640	0
658	20241002	090800	1182670	4640	4640	4640	4640	0
659	20241002	090700	1182670	4640	4640	4640	4640	0
660	20241002	090600	1182670	4640	4640	4640	4640	0
661	20241002	090500	1182670	4640	4640	4640	4640	5
662	20241002	090400	1159470	4640	4640	4640	4640	0
663	20241002	090300	1159470	4640	4640	4640	4640	0
664	20241002	090200	1159470	4640	4660	4660	4640	127
665	20241002	090100	569275	4655	4685	4685	4655	113
666	20241002	090000	42260	4690	4700	4700	4690	9