KissMeData/290120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210700	19731025	2740	2740	2740	2740	1631
3	20241014	210600	19731025	2740	2740	2740	2740	0
4	20241014	210500	19731025	2740	2740	2740	2740	0
5	20241014	210400	19731025	2740	2740	2740	2740	0
6	20241014	210300	19731025	2740	2740	2740	2740	0
7	20241014	210200	19731025	2740	2740	2740	2740	0
8	20241014	210100	19731025	2740	2740	2740	2740	0
9	20241014	210000	19731025	2740	2740	2740	2740	0
10	20241014	205900	19731025	2740	2740	2740	2740	0
11	20241014	205800	19731025	2740	2740	2740	2740	0
12	20241014	205700	19731025	2740	2740	2740	2740	0
13	20241014	205600	19731025	2740	2740	2740	2740	0
14	20241014	205500	19731025	2740	2740	2740	2740	0
15	20241014	205400	19731025	2740	2740	2740	2740	0
16	20241014	205300	19731025	2740	2740	2740	2740	0
17	20241014	205200	19731025	2740	2740	2740	2740	0
18	20241014	205100	19731025	2740	2740	2740	2740	0
19	20241014	205000	19731025	2740	2740	2740	2740	0
20	20241014	204900	19731025	2740	2740	2740	2740	0
21	20241014	204800	19731025	2740	2740	2740	2740	0
22	20241014	204700	19731025	2740	2740	2740	2740	0
23	20241014	204600	19731025	2740	2740	2740	2740	0
24	20241014	204500	19731025	2740	2740	2740	2740	0
25	20241014	204400	19731025	2740	2740	2740	2740	0
26	20241014	204300	19731025	2740	2740	2740	2740	0
27	20241014	204200	19731025	2740	2740	2740	2740	0
28	20241014	204100	19731025	2740	2740	2740	2740	0
29	20241014	204000	19731025	2740	2740	2740	2740	0
30	20241014	203900	19731025	2740	2740	2740	2740	0
31	20241014	203800	19731025	2740	2740	2740	2740	0
32	20241014	203700	19731025	2740	2740	2740	2740	1631
33	20241014	203600	19731025	2740	2740	2740	2740	0
34	20241014	203500	19731025	2740	2740	2740	2740	0
35	20241014	203400	19731025	2740	2740	2740	2740	0
36	20241014	203300	19731025	2740	2740	2740	2740	0
37	20241014	203200	19731025	2740	2740	2740	2740	0
38	20241014	203100	19731025	2740	2740	2740	2740	0
39	20241014	203000	19731025	2740	2740	2740	2740	0
40	20241014	202900	19731025	2740	2740	2740	2740	0
41	20241014	202800	19731025	2740	2740	2740	2740	0
42	20241014	202700	19731025	2740	2740	2740	2740	0
43	20241014	202600	19731025	2740	2740	2740	2740	0
44	20241014	202500	19731025	2740	2740	2740	2740	0
45	20241014	202400	19731025	2740	2740	2740	2740	0
46	20241014	202300	19731025	2740	2740	2740	2740	0
47	20241014	202200	19731025	2740	2740	2740	2740	0
48	20241014	202100	19731025	2740	2740	2740	2740	0
49	20241014	202000	19731025	2740	2740	2740	2740	0
50	20241014	201900	19731025	2740	2740	2740	2740	0
51	20241014	201800	19731025	2740	2740	2740	2740	0
52	20241014	201700	19731025	2740	2740	2740	2740	0
53	20241014	201600	19731025	2740	2740	2740	2740	0
54	20241014	201500	19731025	2740	2740	2740	2740	0
55	20241014	201400	19731025	2740	2740	2740	2740	0
56	20241014	201300	19731025	2740	2740	2740	2740	0
57	20241014	201200	19731025	2740	2740	2740	2740	0
58	20241014	201100	19731025	2740	2740	2740	2740	0
59	20241014	201000	19731025	2740	2740	2740	2740	0
60	20241014	200900	19731025	2740	2740	2740	2740	0
61	20241014	200800	19731025	2740	2740	2740	2740	0
62	20241014	200700	19731025	2740	2740	2740	2740	1631
63	20241014	200600	19731025	2740	2740	2740	2740	0
64	20241014	200500	19731025	2740	2740	2740	2740	0
65	20241014	200400	19731025	2740	2740	2740	2740	0
66	20241014	200300	19731025	2740	2740	2740	2740	0
67	20241014	200200	19731025	2740	2740	2740	2740	0
68	20241014	200100	19731025	2740	2740	2740	2740	0
69	20241014	200000	19731025	2740	2740	2740	2740	0
70	20241014	195900	19731025	2740	2740	2740	2740	0
71	20241014	195800	19731025	2740	2740	2740	2740	0
72	20241014	195700	19731025	2740	2740	2740	2740	0
73	20241014	195600	19731025	2740	2740	2740	2740	0
74	20241014	195500	19731025	2740	2740	2740	2740	0
75	20241014	195400	19731025	2740	2740	2740	2740	0
76	20241014	195300	19731025	2740	2740	2740	2740	0
77	20241014	195200	19731025	2740	2740	2740	2740	0
78	20241014	195100	19731025	2740	2740	2740	2740	0
79	20241014	195000	19731025	2740	2740	2740	2740	0
80	20241014	194900	19731025	2740	2740	2740	2740	0
81	20241014	194800	19731025	2740	2740	2740	2740	0
82	20241014	194700	19731025	2740	2740	2740	2740	0
83	20241014	194600	19731025	2740	2740	2740	2740	0
84	20241014	194500	19731025	2740	2740	2740	2740	0
85	20241014	194400	19731025	2740	2740	2740	2740	0
86	20241014	194300	19731025	2740	2740	2740	2740	0
87	20241014	194200	19731025	2740	2740	2740	2740	0
88	20241014	194100	19731025	2740	2740	2740	2740	0
89	20241014	194000	19731025	2740	2740	2740	2740	0
90	20241014	193900	19731025	2740	2740	2740	2740	0
91	20241014	193800	19731025	2740	2740	2740	2740	0
92	20241014	193700	19731025	2740	2740	2740	2740	1631
93	20241014	193600	19731025	2740	2740	2740	2740	0
94	20241014	193500	19731025	2740	2740	2740	2740	0
95	20241014	193400	19731025	2740	2740	2740	2740	0
96	20241014	193300	19731025	2740	2740	2740	2740	0
97	20241014	193200	19731025	2740	2740	2740	2740	0
98	20241014	193100	19731025	2740	2740	2740	2740	0
99	20241014	193000	19731025	2740	2740	2740	2740	0
100	20241014	192900	19731025	2740	2740	2740	2740	0
101	20241014	192800	19731025	2740	2740	2740	2740	0
102	20241014	192700	19731025	2740	2740	2740	2740	0
103	20241014	192600	19731025	2740	2740	2740	2740	0
104	20241014	192500	19731025	2740	2740	2740	2740	0
105	20241014	192400	19731025	2740	2740	2740	2740	0
106	20241014	192300	19731025	2740	2740	2740	2740	0
107	20241014	192200	19731025	2740	2740	2740	2740	0
108	20241014	192100	19731025	2740	2740	2740	2740	0
109	20241014	192000	19731025	2740	2740	2740	2740	0
110	20241014	191900	19731025	2740	2740	2740	2740	0
111	20241014	191800	19731025	2740	2740	2740	2740	0
112	20241014	191700	19731025	2740	2740	2740	2740	0
113	20241014	191600	19731025	2740	2740	2740	2740	0
114	20241014	191500	19731025	2740	2740	2740	2740	0
115	20241014	191400	19731025	2740	2740	2740	2740	0
116	20241014	191300	19731025	2740	2740	2740	2740	0
117	20241014	191200	19731025	2740	2740	2740	2740	0
118	20241014	191100	19731025	2740	2740	2740	2740	0
119	20241014	191000	19731025	2740	2740	2740	2740	0
120	20241014	190900	19731025	2740	2740	2740	2740	0
121	20241014	190800	19731025	2740	2740	2740	2740	0
122	20241014	190700	19731025	2740	2740	2740	2740	1631
123	20241014	190600	19731025	2740	2740	2740	2740	0
124	20241014	190500	19731025	2740	2740	2740	2740	0
125	20241014	190400	19731025	2740	2740	2740	2740	0
126	20241014	190300	19731025	2740	2740	2740	2740	0
127	20241014	190200	19731025	2740	2740	2740	2740	0
128	20241014	190100	19731025	2740	2740	2740	2740	0
129	20241014	190000	19731025	2740	2740	2740	2740	0
130	20241014	185900	19731025	2740	2740	2740	2740	0
131	20241014	185800	19731025	2740	2740	2740	2740	0
132	20241014	185700	19731025	2740	2740	2740	2740	0
133	20241014	185600	19731025	2740	2740	2740	2740	0
134	20241014	185500	19731025	2740	2740	2740	2740	0
135	20241014	185400	19731025	2740	2740	2740	2740	0
136	20241014	185300	19731025	2740	2740	2740	2740	0
137	20241014	185200	19731025	2740	2740	2740	2740	0
138	20241014	185100	19731025	2740	2740	2740	2740	0
139	20241014	185000	19731025	2740	2740	2740	2740	0
140	20241014	184900	19731025	2740	2740	2740	2740	0
141	20241014	184800	19731025	2740	2740	2740	2740	0
142	20241014	184700	19731025	2740	2740	2740	2740	0
143	20241014	184600	19731025	2740	2740	2740	2740	0
144	20241014	184500	19731025	2740	2740	2740	2740	0
145	20241014	184400	19731025	2740	2740	2740	2740	0
146	20241014	184300	19731025	2740	2740	2740	2740	0
147	20241014	184200	19731025	2740	2740	2740	2740	0
148	20241014	184100	19731025	2740	2740	2740	2740	0
149	20241014	184000	19731025	2740	2740	2740	2740	0
150	20241014	183900	19731025	2740	2740	2740	2740	0
151	20241014	183800	19731025	2740	2740	2740	2740	0
152	20241014	183700	19731025	2740	2740	2740	2740	1631
153	20241014	183600	19731025	2740	2740	2740	2740	0
154	20241014	183500	19731025	2740	2740	2740	2740	0
155	20241014	183400	19731025	2740	2740	2740	2740	0
156	20241014	183300	19731025	2740	2740	2740	2740	0
157	20241014	183200	19731025	2740	2740	2740	2740	0
158	20241014	183100	19731025	2740	2740	2740	2740	0
159	20241014	183000	19731025	2740	2740	2740	2740	0
160	20241014	182900	19731025	2740	2740	2740	2740	0
161	20241014	182800	19731025	2740	2740	2740	2740	0
162	20241014	182700	19731025	2740	2740	2740	2740	0
163	20241014	182600	19731025	2740	2740	2740	2740	0
164	20241014	182500	19731025	2740	2740	2740	2740	0
165	20241014	182400	19731025	2740	2740	2740	2740	0
166	20241014	182300	19731025	2740	2740	2740	2740	0
167	20241014	182200	19731025	2740	2740	2740	2740	0
168	20241014	182100	19731025	2740	2740	2740	2740	0
169	20241014	182000	19731025	2740	2740	2740	2740	0
170	20241014	181900	19731025	2740	2740	2740	2740	0
171	20241014	181800	19731025	2740	2740	2740	2740	0
172	20241014	181700	19731025	2740	2740	2740	2740	0
173	20241014	181600	19731025	2740	2740	2740	2740	0
174	20241014	181500	19731025	2740	2740	2740	2740	0
175	20241014	181400	19731025	2740	2740	2740	2740	0
176	20241014	181300	19731025	2740	2740	2740	2740	0
177	20241014	181200	19731025	2740	2740	2740	2740	0
178	20241014	181100	19731025	2740	2740	2740	2740	0
179	20241014	181000	19731025	2740	2740	2740	2740	0
180	20241014	180900	19731025	2740	2740	2740	2740	0
181	20241014	180800	19731025	2740	2740	2740	2740	0
182	20241014	180700	19731025	2740	2740	2740	2740	1631
183	20241014	180600	19731025	2740	2740	2740	2740	0
184	20241014	180500	19731025	2740	2740	2740	2740	0
185	20241014	180400	19731025	2740	2740	2740	2740	0
186	20241014	180300	19731025	2740	2740	2740	2740	0
187	20241014	180200	19731025	2740	2740	2740	2740	0
188	20241014	180100	19731025	2740	2740	2740	2740	0
189	20241014	180000	19731025	2740	2740	2740	2740	0
190	20241014	175900	19731025	2740	2740	2740	2740	0
191	20241014	175800	19731025	2740	2740	2740	2740	0
192	20241014	175700	19731025	2740	2740	2740	2740	0
193	20241014	175600	19731025	2740	2740	2740	2740	0
194	20241014	175500	19731025	2740	2740	2740	2740	0
195	20241014	175400	19731025	2740	2740	2740	2740	0
196	20241014	175300	19731025	2740	2740	2740	2740	0
197	20241014	175200	19731025	2740	2740	2740	2740	0
198	20241014	175100	19731025	2740	2740	2740	2740	0
199	20241014	175000	19731025	2740	2740	2740	2740	0
200	20241014	174900	19731025	2740	2740	2740	2740	0
201	20241014	174800	19731025	2740	2740	2740	2740	0
202	20241014	174700	19731025	2740	2740	2740	2740	0
203	20241014	174600	19731025	2740	2740	2740	2740	0
204	20241014	174500	19731025	2740	2740	2740	2740	0
205	20241014	174400	19731025	2740	2740	2740	2740	0
206	20241014	174300	19731025	2740	2740	2740	2740	0
207	20241014	174200	19731025	2740	2740	2740	2740	0
208	20241014	174100	19731025	2740	2740	2740	2740	0
209	20241014	174000	19731025	2740	2740	2740	2740	0
210	20241014	173900	19731025	2740	2740	2740	2740	0
211	20241014	173800	19731025	2740	2740	2740	2740	0
212	20241014	173700	19731025	2740	2740	2740	2740	1631
213	20241014	173600	19731025	2740	2740	2740	2740	0
214	20241014	173500	19731025	2740	2740	2740	2740	0
215	20241014	173400	19731025	2740	2740	2740	2740	0
216	20241014	173300	19731025	2740	2740	2740	2740	0
217	20241014	173200	19731025	2740	2740	2740	2740	0
218	20241014	173100	19731025	2740	2740	2740	2740	0
219	20241014	173000	19731025	2740	2740	2740	2740	0
220	20241014	172900	19731025	2740	2740	2740	2740	0
221	20241014	172800	19731025	2740	2740	2740	2740	0
222	20241014	172700	19731025	2740	2740	2740	2740	0
223	20241014	172600	19731025	2740	2740	2740	2740	0
224	20241014	172500	19731025	2740	2740	2740	2740	0
225	20241014	172400	19731025	2740	2740	2740	2740	0
226	20241014	172300	19731025	2740	2740	2740	2740	0
227	20241014	172200	19731025	2740	2740	2740	2740	0
228	20241014	172100	19731025	2740	2740	2740	2740	0
229	20241014	172000	19731025	2740	2740	2740	2740	0
230	20241014	171900	19731025	2740	2740	2740	2740	0
231	20241014	171800	19731025	2740	2740	2740	2740	0
232	20241014	171700	19731025	2740	2740	2740	2740	0
233	20241014	171600	19731025	2740	2740	2740	2740	0
234	20241014	171500	19731025	2740	2740	2740	2740	0
235	20241014	171400	19731025	2740	2740	2740	2740	0
236	20241014	171300	19731025	2740	2740	2740	2740	0
237	20241014	171200	19731025	2740	2740	2740	2740	0
238	20241014	171100	19731025	2740	2740	2740	2740	0
239	20241014	171000	19731025	2740	2740	2740	2740	0
240	20241014	170900	19731025	2740	2740	2740	2740	0
241	20241014	170800	19731025	2740	2740	2740	2740	0
242	20241014	170700	19731025	2740	2740	2740	2740	1631
243	20241014	170600	19731025	2740	2740	2740	2740	0
244	20241014	170500	19731025	2740	2740	2740	2740	0
245	20241014	170400	19731025	2740	2740	2740	2740	0
246	20241014	170300	19731025	2740	2740	2740	2740	0
247	20241014	170200	19731025	2740	2740	2740	2740	0
248	20241014	170100	19731025	2740	2740	2740	2740	0
249	20241014	170000	19731025	2740	2740	2740	2740	0
250	20241014	165900	19731025	2740	2740	2740	2740	0
251	20241014	165800	19731025	2740	2740	2740	2740	0
252	20241014	165700	19731025	2740	2740	2740	2740	0
253	20241014	165600	19731025	2740	2740	2740	2740	0
254	20241014	165500	19731025	2740	2740	2740	2740	0
255	20241014	165400	19731025	2740	2740	2740	2740	0
256	20241014	165300	19731025	2740	2740	2740	2740	0
257	20241014	165200	19731025	2740	2740	2740	2740	0
258	20241014	165100	19731025	2740	2740	2740	2740	0
259	20241014	165000	19731025	2740	2740	2740	2740	0
260	20241014	164900	19731025	2740	2740	2740	2740	0
261	20241014	164800	19731025	2740	2740	2740	2740	0
262	20241014	164700	19731025	2740	2740	2740	2740	0
263	20241014	164600	19731025	2740	2740	2740	2740	0
264	20241014	164500	19731025	2740	2740	2740	2740	0
265	20241014	164400	19731025	2740	2740	2740	2740	0
266	20241014	164300	19731025	2740	2740	2740	2740	0
267	20241014	164200	19731025	2740	2740	2740	2740	0
268	20241014	164100	19731025	2740	2740	2740	2740	0
269	20241014	164000	19731025	2740	2740	2740	2740	0
270	20241014	163900	19731025	2740	2740	2740	2740	0
271	20241014	163800	19731025	2740	2740	2740	2740	0
272	20241014	163700	19731025	2740	2740	2740	2740	1631
273	20241014	163600	19731025	2740	2740	2740	2740	0
274	20241014	163500	19731025	2740	2740	2740	2740	0
275	20241014	163400	19731025	2740	2740	2740	2740	0
276	20241014	163300	19731025	2740	2740	2740	2740	0
277	20241014	163200	19731025	2740	2740	2740	2740	0
278	20241014	163100	19731025	2740	2740	2740	2740	0
279	20241014	163000	19731025	2740	2740	2740	2740	0
280	20241014	162900	19731025	2740	2740	2740	2740	0
281	20241014	162800	19731025	2740	2740	2740	2740	0
282	20241014	162700	19731025	2740	2740	2740	2740	0
283	20241014	162600	19731025	2740	2740	2740	2740	0
284	20241014	162500	19731025	2740	2740	2740	2740	0
285	20241014	162400	19731025	2740	2740	2740	2740	0
286	20241014	162300	19731025	2740	2740	2740	2740	0
287	20241014	162200	19731025	2740	2740	2740	2740	0
288	20241014	162100	19731025	2740	2740	2740	2740	0
289	20241014	162000	19731025	2740	2740	2740	2740	0
290	20241014	161900	19731025	2740	2740	2740	2740	0
291	20241014	161800	19731025	2740	2740	2740	2740	0
292	20241014	161700	19731025	2740	2740	2740	2740	0
293	20241014	161600	19731025	2740	2740	2740	2740	0
294	20241014	161500	19731025	2740	2740	2740	2740	0
295	20241014	161400	19731025	2740	2740	2740	2740	0
296	20241014	161300	19731025	2740	2740	2740	2740	0
297	20241014	161200	19731025	2740	2740	2740	2740	0
298	20241014	161100	19731025	2740	2740	2740	2740	0
299	20241014	161000	19731025	2740	2740	2740	2740	0
300	20241014	160900	19731025	2740	2740	2740	2740	0
301	20241014	160800	19731025	2740	2740	2740	2740	0
302	20241014	160700	19731025	2740	2740	2740	2740	1631
303	20241014	160600	19731025	2740	2740	2740	2740	0
304	20241014	160500	19731025	2740	2740	2740	2740	0
305	20241014	160400	19731025	2740	2740	2740	2740	0
306	20241014	160300	19731025	2740	2740	2740	2740	0
307	20241014	160200	19731025	2740	2740	2740	2740	0
308	20241014	160100	19731025	2740	2740	2740	2740	0
309	20241014	160000	19731025	2740	2740	2740	2740	0
310	20241014	155900	19731025	2740	2740	2740	2740	0
311	20241014	155800	19731025	2740	2740	2740	2740	0
312	20241014	155700	19731025	2740	2740	2740	2740	0
313	20241014	155600	19731025	2740	2740	2740	2740	0
314	20241014	155500	19731025	2740	2740	2740	2740	0
315	20241014	155400	19731025	2740	2740	2740	2740	0
316	20241014	155300	19731025	2740	2740	2740	2740	0
317	20241014	155200	19731025	2740	2740	2740	2740	0
318	20241014	155100	19731025	2740	2740	2740	2740	0
319	20241014	155000	19731025	2740	2740	2740	2740	0
320	20241014	154900	19731025	2740	2740	2740	2740	0
321	20241014	154800	19731025	2740	2740	2740	2740	0
322	20241014	154700	19731025	2740	2740	2740	2740	0
323	20241014	154600	19731025	2740	2740	2740	2740	0
324	20241014	154500	19731025	2740	2740	2740	2740	0
325	20241014	154400	19731025	2740	2740	2740	2740	0
326	20241014	154300	19731025	2740	2740	2740	2740	0
327	20241014	154200	19731025	2740	2740	2740	2740	0
328	20241014	154100	19731025	2740	2740	2740	2740	0
329	20241014	154000	19731025	2740	2740	2740	2740	0
330	20241014	153900	19731025	2740	2740	2740	2740	0
331	20241014	153800	19731025	2740	2740	2740	2740	0
332	20241014	153700	19731025	2740	2740	2740	2740	1631
333	20241014	153600	19731025	2740	2740	2740	2740	0
334	20241014	153500	19731025	2740	2740	2740	2740	0
335	20241014	153400	19731025	2740	2740	2740	2740	0
336	20241014	153300	19731025	2740	2740	2740	2740	0
337	20241014	153200	19731025	2740	2740	2740	2740	0
338	20241014	153100	19731025	2740	2740	2740	2740	0
339	20241014	153000	19731025	2740	2740	2740	2740	1631
340	20241014	152900	15262085	2815	2815	2815	2815	0
341	20241014	152800	15262085	2815	2815	2815	2815	0
342	20241014	152700	15262085	2815	2815	2815	2815	0
343	20241014	152600	15262085	2815	2815	2815	2815	0
344	20241014	152500	15262085	2815	2815	2815	2815	0
345	20241014	152400	15262085	2815	2815	2815	2815	0
346	20241014	152300	15262085	2815	2815	2815	2815	0
347	20241014	152200	15262085	2815	2815	2815	2815	0
348	20241014	152100	15262085	2815	2815	2815	2815	0
349	20241014	152000	15262085	2815	2815	2815	2815	0
350	20241014	151900	15262085	2815	2815	2815	2815	1
351	20241014	151800	15259270	2810	2810	2810	2810	0
352	20241014	151700	15259270	2810	2810	2810	2810	0
353	20241014	151600	15259270	2810	2810	2810	2810	0
354	20241014	151500	15259270	2810	2810	2810	2810	0
355	20241014	151400	15259270	2810	2810	2810	2810	30
356	20241014	151300	15174970	2815	2815	2815	2815	0
357	20241014	151200	15174970	2815	2815	2815	2815	0
358	20241014	151100	15174970	2815	2815	2815	2815	0
359	20241014	151000	15174970	2815	2815	2815	2815	0
360	20241014	150900	15174970	2815	2815	2815	2815	0
361	20241014	150800	15174970	2815	2815	2815	2815	0
362	20241014	150700	15174970	2815	2815	2815	2815	0
363	20241014	150600	15174970	2815	2815	2815	2815	0
364	20241014	150500	15174970	2815	2815	2815	2815	600
365	20241014	150400	13485970	2815	2815	2815	2815	1
366	20241014	150300	13483155	2810	2810	2810	2810	0
367	20241014	150200	13483155	2810	2810	2810	2810	0
368	20241014	150100	13483155	2810	2810	2810	2810	0
369	20241014	150000	13483155	2810	2810	2810	2810	0
370	20241014	145900	13483155	2810	2810	2810	2810	0
371	20241014	145800	13483155	2810	2810	2810	2810	0
372	20241014	145700	13483155	2810	2810	2810	2810	0
373	20241014	145600	13483155	2810	2810	2810	2810	0
374	20241014	145500	13483155	2810	2810	2810	2810	0
375	20241014	145400	13483155	2810	2810	2810	2810	0
376	20241014	145300	13483155	2810	2810	2810	2810	0
377	20241014	145200	13483155	2810	2810	2810	2810	0
378	20241014	145100	13483155	2810	2810	2810	2810	183
379	20241014	145000	12968925	2815	2815	2815	2815	0
380	20241014	144900	12968925	2815	2815	2815	2815	0
381	20241014	144800	12968925	2815	2815	2815	2815	0
382	20241014	144700	12968925	2815	2815	2815	2815	0
383	20241014	144600	12968925	2815	2815	2815	2815	0
384	20241014	144500	12968925	2815	2815	2815	2815	0
385	20241014	144400	12968925	2815	2815	2815	2815	0
386	20241014	144300	12968925	2815	2815	2815	2815	0
387	20241014	144200	12968925	2815	2815	2815	2815	0
388	20241014	144100	12968925	2815	2815	2815	2815	0
389	20241014	144000	12968925	2815	2815	2815	2815	0
390	20241014	143900	12968925	2815	2815	2815	2815	0
391	20241014	143800	12968925	2815	2815	2815	2815	0
392	20241014	143700	12968925	2815	2815	2815	2815	0
393	20241014	143600	12968925	2815	2815	2815	2815	0
394	20241014	143500	12968925	2815	2815	2815	2815	0
395	20241014	143400	12968925	2815	2815	2815	2815	0
396	20241014	143300	12968925	2815	2815	2815	2815	0
397	20241014	143200	12968925	2815	2815	2815	2815	0
398	20241014	143100	12968925	2815	2815	2815	2815	0
399	20241014	143000	12968925	2815	2810	2815	2810	15
400	20241014	142900	12926770	2780	2780	2780	2780	0
401	20241014	142800	12926770	2780	2780	2780	2780	0
402	20241014	142700	12926770	2780	2810	2825	2770	1904
403	20241014	142600	7635780	2775	2785	2785	2770	251
404	20241014	142500	6937165	2790	2800	2800	2790	645
405	20241014	142400	5137445	2790	2790	2790	2790	0
406	20241014	142300	5137445	2790	2790	2790	2790	0
407	20241014	142200	5137445	2790	2795	2795	2790	10
408	20241014	142100	5109510	2830	2830	2830	2830	11
409	20241014	142000	5078380	2830	2830	2830	2830	0
410	20241014	141900	5078380	2830	2830	2830	2830	0
411	20241014	141800	5078380	2830	2830	2830	2830	0
412	20241014	141700	5078380	2830	2830	2830	2830	0
413	20241014	141600	5078380	2830	2830	2830	2830	0
414	20241014	141500	5078380	2830	2830	2830	2830	0
415	20241014	141400	5078380	2830	2830	2830	2830	0
416	20241014	141300	5078380	2830	2830	2830	2830	0
417	20241014	141200	5078380	2830	2830	2830	2830	0
418	20241014	141100	5078380	2830	2830	2830	2830	0
419	20241014	141000	5078380	2830	2830	2830	2830	0
420	20241014	140900	5078380	2830	2830	2830	2830	0
421	20241014	140800	5078380	2830	2830	2830	2830	0
422	20241014	140700	5078380	2830	2830	2830	2830	0
423	20241014	140600	5078380	2830	2830	2830	2830	0
424	20241014	140500	5078380	2830	2830	2830	2830	0
425	20241014	140400	5078380	2830	2830	2830	2830	0
426	20241014	140300	5078380	2830	2830	2830	2830	0
427	20241014	140200	5078380	2830	2830	2830	2830	0
428	20241014	140100	5078380	2830	2795	2830	2795	77
429	20241014	140000	4863130	2795	2795	2795	2795	50
430	20241014	135900	4723380	2795	2795	2795	2795	2
431	20241014	135800	4717790	2795	2795	2795	2795	1
432	20241014	135700	4714995	2795	2795	2795	2795	0
433	20241014	135600	4714995	2795	2795	2795	2795	0
434	20241014	135500	4714995	2795	2795	2795	2795	0
435	20241014	135400	4714995	2795	2795	2795	2795	0
436	20241014	135300	4714995	2795	2795	2795	2795	0
437	20241014	135200	4714995	2795	2795	2795	2795	0
438	20241014	135100	4714995	2795	2795	2795	2795	0
439	20241014	135000	4714995	2795	2795	2795	2795	0
440	20241014	134900	4714995	2795	2795	2795	2795	0
441	20241014	134800	4714995	2795	2795	2795	2795	0
442	20241014	134700	4714995	2795	2795	2795	2795	0
443	20241014	134600	4714995	2795	2795	2795	2795	0
444	20241014	134500	4714995	2795	2795	2795	2795	0
445	20241014	134400	4714995	2795	2795	2795	2795	0
446	20241014	134300	4714995	2795	2795	2795	2795	0
447	20241014	134200	4714995	2795	2795	2795	2795	0
448	20241014	134100	4714995	2795	2795	2795	2795	0
449	20241014	134000	4714995	2795	2795	2795	2795	0
450	20241014	133900	4714995	2795	2795	2795	2795	0
451	20241014	133800	4714995	2795	2795	2795	2795	0
452	20241014	133700	4714995	2795	2795	2795	2795	0
453	20241014	133600	4714995	2795	2795	2795	2795	0
454	20241014	133500	4714995	2795	2795	2795	2795	0
455	20241014	133400	4714995	2795	2795	2795	2795	0
456	20241014	133300	4714995	2795	2795	2795	2795	0
457	20241014	133200	4714995	2795	2795	2795	2795	0
458	20241014	133100	4714995	2795	2795	2795	2795	0
459	20241014	133000	4714995	2795	2795	2795	2795	0
460	20241014	132900	4714995	2795	2795	2795	2795	0
461	20241014	132800	4714995	2795	2795	2795	2795	0
462	20241014	132700	4714995	2795	2795	2795	2795	0
463	20241014	132600	4714995	2795	2795	2795	2795	0
464	20241014	132500	4714995	2795	2795	2795	2795	0
465	20241014	132400	4714995	2795	2795	2795	2795	0
466	20241014	132300	4714995	2795	2795	2795	2795	24
467	20241014	132200	4647915	2800	2800	2800	2800	0
468	20241014	132100	4647915	2800	2800	2800	2800	0
469	20241014	132000	4647915	2800	2800	2800	2800	0
470	20241014	131900	4647915	2800	2800	2800	2800	0
471	20241014	131800	4647915	2800	2800	2800	2800	0
472	20241014	131700	4647915	2800	2800	2800	2800	0
473	20241014	131600	4647915	2800	2800	2800	2800	0
474	20241014	131500	4647915	2800	2800	2800	2800	0
475	20241014	131400	4647915	2800	2800	2800	2800	0
476	20241014	131300	4647915	2800	2800	2800	2800	0
477	20241014	131200	4647915	2800	2800	2800	2800	0
478	20241014	131100	4647915	2800	2800	2800	2800	0
479	20241014	131000	4647915	2800	2800	2800	2800	0
480	20241014	130900	4647915	2800	2800	2800	2800	0
481	20241014	130800	4647915	2800	2800	2800	2800	0
482	20241014	130700	4647915	2800	2800	2800	2800	0
483	20241014	130600	4647915	2800	2800	2800	2800	0
484	20241014	130500	4647915	2800	2800	2800	2800	0
485	20241014	130400	4647915	2800	2800	2800	2800	0
486	20241014	130300	4647915	2800	2800	2800	2800	0
487	20241014	130200	4647915	2800	2800	2800	2800	0
488	20241014	130100	4647915	2800	2800	2800	2800	234
489	20241014	130000	3992715	2810	2810	2810	2810	0
490	20241014	125900	3992715	2810	2810	2810	2810	0
491	20241014	125800	3992715	2810	2810	2810	2810	0
492	20241014	125700	3992715	2810	2810	2810	2810	0
493	20241014	125600	3992715	2810	2810	2810	2810	0
494	20241014	125500	3992715	2810	2810	2810	2810	0
495	20241014	125400	3992715	2810	2810	2810	2810	0
496	20241014	125300	3992715	2810	2810	2810	2810	0
497	20241014	125200	3992715	2810	2810	2810	2810	0
498	20241014	125100	3992715	2810	2810	2810	2810	1
499	20241014	125000	3989905	2810	2810	2810	2810	0
500	20241014	124900	3989905	2810	2810	2810	2810	0
501	20241014	124800	3989905	2810	2810	2810	2810	0
502	20241014	124700	3989905	2810	2810	2810	2810	0
503	20241014	124600	3989905	2810	2810	2810	2810	0
504	20241014	124500	3989905	2810	2810	2810	2810	100
505	20241014	124400	3708905	2810	2810	2810	2810	0
506	20241014	124300	3708905	2810	2810	2810	2810	0
507	20241014	124200	3708905	2810	2810	2810	2810	0
508	20241014	124100	3708905	2810	2810	2810	2810	0
509	20241014	124000	3708905	2810	2810	2810	2810	0
510	20241014	123900	3708905	2810	2810	2810	2810	0
511	20241014	123800	3708905	2810	2810	2810	2810	0
512	20241014	123700	3708905	2810	2810	2810	2810	0
513	20241014	123600	3708905	2810	2810	2810	2810	0
514	20241014	123500	3708905	2810	2810	2810	2810	0
515	20241014	123400	3708905	2810	2810	2810	2810	0
516	20241014	123300	3708905	2810	2810	2810	2810	0
517	20241014	123200	3708905	2810	2810	2810	2810	0
518	20241014	123100	3708905	2810	2810	2810	2810	0
519	20241014	123000	3708905	2810	2810	2810	2810	0
520	20241014	122900	3708905	2810	2810	2810	2810	0
521	20241014	122800	3708905	2810	2810	2810	2810	0
522	20241014	122700	3708905	2810	2810	2810	2810	0
523	20241014	122600	3708905	2810	2810	2810	2810	0
524	20241014	122500	3708905	2810	2810	2810	2810	0
525	20241014	122400	3708905	2810	2810	2810	2810	0
526	20241014	122300	3708905	2810	2810	2810	2810	0
527	20241014	122200	3708905	2810	2810	2810	2810	0
528	20241014	122100	3708905	2810	2810	2810	2810	0
529	20241014	122000	3708905	2810	2810	2810	2810	0
530	20241014	121900	3708905	2810	2810	2810	2810	0
531	20241014	121800	3708905	2810	2810	2810	2810	0
532	20241014	121700	3708905	2810	2810	2810	2810	0
533	20241014	121600	3708905	2810	2810	2810	2810	0
534	20241014	121500	3708905	2810	2810	2810	2810	0
535	20241014	121400	3708905	2810	2810	2810	2810	0
536	20241014	121300	3708905	2810	2810	2810	2810	1
537	20241014	121200	3706095	2810	2810	2810	2810	0
538	20241014	121100	3706095	2810	2810	2810	2810	0
539	20241014	121000	3706095	2810	2810	2810	2810	0
540	20241014	120900	3706095	2810	2810	2810	2810	0
541	20241014	120800	3706095	2810	2810	2810	2810	0
542	20241014	120700	3706095	2810	2810	2810	2810	0
543	20241014	120600	3706095	2810	2810	2810	2810	0
544	20241014	120500	3706095	2810	2810	2810	2810	0
545	20241014	120400	3706095	2810	2810	2810	2810	0
546	20241014	120300	3706095	2810	2810	2810	2810	0
547	20241014	120200	3706095	2810	2810	2810	2810	0
548	20241014	120100	3706095	2810	2810	2810	2810	3
549	20241014	120000	3697665	2810	2810	2810	2810	1
550	20241014	115900	3694855	2810	2810	2810	2810	0
551	20241014	115800	3694855	2810	2810	2810	2810	0
552	20241014	115700	3694855	2810	2810	2810	2810	0
553	20241014	115600	3694855	2810	2810	2810	2810	0
554	20241014	115500	3694855	2810	2810	2810	2810	0
555	20241014	115400	3694855	2810	2810	2810	2810	0
556	20241014	115300	3694855	2810	2810	2810	2810	0
557	20241014	115200	3694855	2810	2810	2810	2810	11
558	20241014	115100	3663945	2830	2830	2830	2830	0
559	20241014	115000	3663945	2830	2830	2830	2830	0
560	20241014	114900	3663945	2830	2830	2830	2830	0
561	20241014	114800	3663945	2830	2830	2830	2830	0
562	20241014	114700	3663945	2830	2830	2830	2830	0
563	20241014	114600	3663945	2830	2830	2830	2830	0
564	20241014	114500	3663945	2830	2830	2830	2830	0
565	20241014	114400	3663945	2830	2830	2830	2830	0
566	20241014	114300	3663945	2830	2830	2830	2830	0
567	20241014	114200	3663945	2830	2830	2830	2830	0
568	20241014	114100	3663945	2830	2830	2830	2830	0
569	20241014	114000	3663945	2830	2830	2830	2830	0
570	20241014	113900	3663945	2830	2830	2830	2830	0
571	20241014	113800	3663945	2830	2830	2830	2830	0
572	20241014	113700	3663945	2830	2830	2830	2830	0
573	20241014	113600	3663945	2830	2830	2830	2830	0
574	20241014	113500	3663945	2830	2830	2830	2830	0
575	20241014	113400	3663945	2830	2830	2830	2830	0
576	20241014	113300	3663945	2830	2830	2830	2830	0
577	20241014	113200	3663945	2830	2830	2830	2830	0
578	20241014	113100	3663945	2830	2830	2830	2830	0
579	20241014	113000	3663945	2830	2830	2830	2830	0
580	20241014	112900	3663945	2830	2830	2830	2830	0
581	20241014	112800	3663945	2830	2830	2830	2830	0
582	20241014	112700	3663945	2830	2830	2830	2830	0
583	20241014	112600	3663945	2830	2830	2830	2830	0
584	20241014	112500	3663945	2830	2830	2830	2830	0
585	20241014	112400	3663945	2830	2830	2830	2830	0
586	20241014	112300	3663945	2830	2830	2830	2830	0
587	20241014	112200	3663945	2830	2830	2830	2830	0
588	20241014	112100	3663945	2830	2830	2830	2830	0
589	20241014	112000	3663945	2830	2830	2830	2830	0
590	20241014	111900	3663945	2830	2830	2830	2830	0
591	20241014	111800	3663945	2830	2830	2830	2830	0
592	20241014	111700	3663945	2830	2830	2830	2830	0
593	20241014	111600	3663945	2830	2830	2830	2830	0
594	20241014	111500	3663945	2830	2830	2830	2830	0
595	20241014	111400	3663945	2830	2830	2830	2830	0
596	20241014	111300	3663945	2830	2830	2830	2830	0
597	20241014	111200	3663945	2830	2830	2830	2830	0
598	20241014	111100	3663945	2830	2830	2830	2830	0
599	20241014	111000	3663945	2830	2830	2830	2830	0
600	20241014	110900	3663945	2830	2830	2830	2830	0
601	20241014	110800	3663945	2830	2830	2830	2830	0
602	20241014	110700	3663945	2830	2830	2830	2830	0
603	20241014	110600	3663945	2830	2830	2830	2830	0
604	20241014	110500	3663945	2830	2830	2830	2830	0
605	20241014	110400	3663945	2830	2830	2830	2830	0
606	20241014	110300	3663945	2830	2830	2830	2830	0
607	20241014	110200	3663945	2830	2830	2830	2830	0
608	20241014	110100	3663945	2830	2830	2830	2830	0
609	20241014	110000	3663945	2830	2830	2830	2830	0
610	20241014	105900	3663945	2830	2830	2830	2830	150
611	20241014	105800	3239445	2825	2825	2825	2825	0
612	20241014	105700	3239445	2825	2825	2825	2825	0
613	20241014	105600	3239445	2825	2825	2825	2825	0
614	20241014	105500	3239445	2825	2825	2825	2825	0
615	20241014	105400	3239445	2825	2825	2825	2825	0
616	20241014	105300	3239445	2825	2825	2825	2825	0
617	20241014	105200	3239445	2825	2825	2825	2825	0
618	20241014	105100	3239445	2825	2825	2825	2825	26
619	20241014	105000	3165995	2795	2795	2795	2795	0
620	20241014	104900	3165995	2795	2795	2795	2795	0
621	20241014	104800	3165995	2795	2795	2795	2795	0
622	20241014	104700	3165995	2795	2795	2795	2795	0
623	20241014	104600	3165995	2795	2795	2795	2795	26
624	20241014	104500	3093325	2830	2830	2830	2830	0
625	20241014	104400	3093325	2830	2830	2830	2830	0
626	20241014	104300	3093325	2830	2830	2830	2830	1
627	20241014	104200	3090495	2790	2790	2790	2790	0
628	20241014	104100	3090495	2790	2790	2790	2790	0
629	20241014	104000	3090495	2790	2790	2790	2790	0
630	20241014	103900	3090495	2790	2790	2790	2790	0
631	20241014	103800	3090495	2790	2790	2790	2790	0
632	20241014	103700	3090495	2790	2790	2790	2790	0
633	20241014	103600	3090495	2790	2790	2790	2790	0
634	20241014	103500	3090495	2790	2790	2790	2790	0
635	20241014	103400	3090495	2790	2790	2790	2790	0
636	20241014	103300	3090495	2790	2790	2790	2790	0
637	20241014	103200	3090495	2790	2790	2790	2790	0
638	20241014	103100	3090495	2790	2790	2790	2790	0
639	20241014	103000	3090495	2790	2790	2790	2790	0
640	20241014	102900	3090495	2790	2790	2790	2790	0
641	20241014	102800	3090495	2790	2790	2790	2790	0
642	20241014	102700	3090495	2790	2790	2790	2790	0
643	20241014	102600	3090495	2790	2790	2790	2790	0
644	20241014	102500	3090495	2790	2790	2790	2790	0
645	20241014	102400	3090495	2790	2790	2790	2790	0
646	20241014	102300	3090495	2790	2790	2790	2790	0
647	20241014	102200	3090495	2790	2790	2790	2790	0
648	20241014	102100	3090495	2790	2790	2790	2790	0
649	20241014	102000	3090495	2790	2790	2790	2790	0
650	20241014	101900	3090495	2790	2790	2790	2790	0
651	20241014	101800	3090495	2790	2800	2800	2790	800
652	20241014	101700	858065	2810	2810	2810	2810	0
653	20241014	101600	858065	2810	2810	2810	2810	0
654	20241014	101500	858065	2810	2810	2810	2810	0
655	20241014	101400	858065	2810	2810	2810	2810	0
656	20241014	101300	858065	2810	2810	2810	2810	0
657	20241014	101200	858065	2810	2810	2810	2810	0
658	20241014	101100	858065	2810	2810	2810	2810	0
659	20241014	101000	858065	2810	2810	2810	2810	0
660	20241014	100900	858065	2810	2810	2810	2810	0
661	20241014	100800	858065	2810	2810	2810	2810	1
662	20241014	100700	855255	2810	2810	2810	2810	0
663	20241014	100600	855255	2810	2810	2810	2810	0
664	20241014	100500	855255	2810	2810	2810	2810	5
665	20241014	100400	841205	2800	2800	2800	2800	0
666	20241014	100300	841205	2800	2800	2800	2800	0
667	20241014	100200	841205	2800	2800	2800	2800	0
668	20241014	100100	841205	2800	2800	2800	2800	0
669	20241014	100000	841205	2800	2800	2800	2800	0
670	20241014	095900	841205	2800	2800	2800	2800	0
671	20241014	095800	841205	2800	2800	2800	2800	0
672	20241014	095700	841205	2800	2800	2800	2800	0
673	20241014	095600	841205	2800	2800	2800	2800	0
674	20241014	095500	841205	2800	2800	2800	2800	0
675	20241014	095400	841205	2800	2800	2800	2800	0
676	20241014	095300	841205	2800	2800	2800	2800	0
677	20241014	095200	841205	2800	2800	2800	2800	249
678	20241014	095100	144005	2810	2810	2810	2810	0
679	20241014	095000	144005	2810	2810	2810	2810	0
680	20241014	094900	144005	2810	2810	2810	2810	0
681	20241014	094800	144005	2810	2810	2810	2810	10
682	20241014	094700	115905	2810	2810	2810	2810	0
683	20241014	094600	115905	2810	2810	2810	2810	2
684	20241014	094500	110285	2810	2810	2810	2810	1
685	20241014	094400	107475	2810	2810	2810	2810	4
686	20241014	094300	96235	2830	2830	2830	2830	0
687	20241014	094200	96235	2830	2830	2830	2830	0
688	20241014	094100	96235	2830	2830	2830	2830	0
689	20241014	094000	96235	2830	2830	2830	2830	0
690	20241014	093900	96235	2830	2830	2830	2830	0
691	20241014	093800	96235	2830	2830	2830	2830	0
692	20241014	093700	96235	2830	2830	2830	2830	0
693	20241014	093600	96235	2830	2830	2830	2830	0
694	20241014	093500	96235	2830	2830	2830	2830	0
695	20241014	093400	96235	2830	2830	2830	2830	0
696	20241014	093300	96235	2830	2830	2830	2830	0
697	20241014	093200	96235	2830	2830	2830	2830	0
698	20241014	093100	96235	2830	2830	2830	2830	0
699	20241014	093000	96235	2830	2830	2830	2830	0
700	20241014	092900	96235	2830	2830	2830	2830	0
701	20241014	092800	96235	2830	2830	2830	2830	0
702	20241014	092700	96235	2830	2830	2830	2830	0
703	20241014	092600	96235	2830	2830	2830	2830	0
704	20241014	092500	96235	2830	2830	2830	2830	0
705	20241014	092400	96235	2830	2830	2830	2830	0
706	20241014	092300	96235	2830	2830	2830	2830	0
707	20241014	092200	96235	2830	2830	2830	2830	0
708	20241014	092100	96235	2830	2830	2830	2830	0
709	20241014	092000	96235	2830	2830	2830	2830	0
710	20241014	091900	96235	2830	2830	2830	2830	0
711	20241014	091800	96235	2830	2830	2830	2830	0
712	20241014	091700	96235	2830	2830	2830	2830	0
713	20241014	091600	96235	2830	2830	2830	2830	0
714	20241014	091500	96235	2830	2830	2830	2830	0
715	20241014	091400	96235	2830	2830	2830	2830	0
716	20241014	091300	96235	2830	2830	2830	2830	0
717	20241014	091200	96235	2830	2830	2830	2830	0
718	20241014	091100	96235	2830	2830	2830	2830	0
719	20241014	091000	96235	2830	2830	2830	2830	3
720	20241014	090900	87745	2830	2830	2830	2830	0
721	20241014	090800	87745	2830	2830	2830	2830	17
722	20241014	090700	39635	2830	2830	2830	2830	0
723	20241014	090600	39635	2830	2830	2830	2830	0
724	20241014	090500	39635	2830	2830	2845	2830	6
725	20241014	090400	22640	2830	2830	2830	2830	0
726	20241014	090300	22640	2830	2830	2830	2830	0
727	20241014	090200	22640	2830	2830	2830	2830	0
728	20241014	090100	22640	2830	2830	2830	2830	0
729	20241014	090000	22640	2830	2830	2830	2830	8