KissMeData/153710/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203000	23928400	5340	5340	5340	5340	413
3	20241011	202900	23928400	5340	5340	5340	5340	0
4	20241011	202800	23928400	5340	5340	5340	5340	0
5	20241011	202700	23928400	5340	5340	5340	5340	0
6	20241011	202600	23928400	5340	5340	5340	5340	0
7	20241011	202500	23928400	5340	5340	5340	5340	0
8	20241011	202400	23928400	5340	5340	5340	5340	0
9	20241011	202300	23928400	5340	5340	5340	5340	0
10	20241011	202200	23928400	5340	5340	5340	5340	0
11	20241011	202100	23928400	5340	5340	5340	5340	0
12	20241011	202000	23928400	5340	5340	5340	5340	0
13	20241011	201900	23928400	5340	5340	5340	5340	0
14	20241011	201800	23928400	5340	5340	5340	5340	0
15	20241011	201700	23928400	5340	5340	5340	5340	0
16	20241011	201600	23928400	5340	5340	5340	5340	0
17	20241011	201500	23928400	5340	5340	5340	5340	0
18	20241011	201400	23928400	5340	5340	5340	5340	0
19	20241011	201300	23928400	5340	5340	5340	5340	0
20	20241011	201200	23928400	5340	5340	5340	5340	0
21	20241011	201100	23928400	5340	5340	5340	5340	0
22	20241011	201000	23928400	5340	5340	5340	5340	0
23	20241011	200900	23928400	5340	5340	5340	5340	0
24	20241011	200800	23928400	5340	5340	5340	5340	0
25	20241011	200700	23928400	5340	5340	5340	5340	0
26	20241011	200600	23928400	5340	5340	5340	5340	0
27	20241011	200500	23928400	5340	5340	5340	5340	0
28	20241011	200400	23928400	5340	5340	5340	5340	0
29	20241011	200300	23928400	5340	5340	5340	5340	0
30	20241011	200200	23928400	5340	5340	5340	5340	0
31	20241011	200100	23928400	5340	5340	5340	5340	0
32	20241011	200000	23928400	5340	5340	5340	5340	413
33	20241011	195900	23928400	5340	5340	5340	5340	0
34	20241011	195800	23928400	5340	5340	5340	5340	0
35	20241011	195700	23928400	5340	5340	5340	5340	0
36	20241011	195600	23928400	5340	5340	5340	5340	0
37	20241011	195500	23928400	5340	5340	5340	5340	0
38	20241011	195400	23928400	5340	5340	5340	5340	0
39	20241011	195300	23928400	5340	5340	5340	5340	0
40	20241011	195200	23928400	5340	5340	5340	5340	0
41	20241011	195100	23928400	5340	5340	5340	5340	0
42	20241011	195000	23928400	5340	5340	5340	5340	0
43	20241011	194900	23928400	5340	5340	5340	5340	0
44	20241011	194800	23928400	5340	5340	5340	5340	0
45	20241011	194700	23928400	5340	5340	5340	5340	0
46	20241011	194600	23928400	5340	5340	5340	5340	0
47	20241011	194500	23928400	5340	5340	5340	5340	0
48	20241011	194400	23928400	5340	5340	5340	5340	0
49	20241011	194300	23928400	5340	5340	5340	5340	0
50	20241011	194200	23928400	5340	5340	5340	5340	0
51	20241011	194100	23928400	5340	5340	5340	5340	0
52	20241011	194000	23928400	5340	5340	5340	5340	0
53	20241011	193900	23928400	5340	5340	5340	5340	0
54	20241011	193800	23928400	5340	5340	5340	5340	0
55	20241011	193700	23928400	5340	5340	5340	5340	0
56	20241011	193600	23928400	5340	5340	5340	5340	0
57	20241011	193500	23928400	5340	5340	5340	5340	0
58	20241011	193400	23928400	5340	5340	5340	5340	0
59	20241011	193300	23928400	5340	5340	5340	5340	0
60	20241011	193200	23928400	5340	5340	5340	5340	0
61	20241011	193100	23928400	5340	5340	5340	5340	0
62	20241011	193000	23928400	5340	5340	5340	5340	413
63	20241011	192900	23928400	5340	5340	5340	5340	0
64	20241011	192800	23928400	5340	5340	5340	5340	0
65	20241011	192700	23928400	5340	5340	5340	5340	0
66	20241011	192600	23928400	5340	5340	5340	5340	0
67	20241011	192500	23928400	5340	5340	5340	5340	0
68	20241011	192400	23928400	5340	5340	5340	5340	0
69	20241011	192300	23928400	5340	5340	5340	5340	0
70	20241011	192200	23928400	5340	5340	5340	5340	0
71	20241011	192100	23928400	5340	5340	5340	5340	0
72	20241011	192000	23928400	5340	5340	5340	5340	0
73	20241011	191900	23928400	5340	5340	5340	5340	0
74	20241011	191800	23928400	5340	5340	5340	5340	0
75	20241011	191700	23928400	5340	5340	5340	5340	0
76	20241011	191600	23928400	5340	5340	5340	5340	0
77	20241011	191500	23928400	5340	5340	5340	5340	0
78	20241011	191400	23928400	5340	5340	5340	5340	0
79	20241011	191300	23928400	5340	5340	5340	5340	0
80	20241011	191200	23928400	5340	5340	5340	5340	0
81	20241011	191100	23928400	5340	5340	5340	5340	0
82	20241011	191000	23928400	5340	5340	5340	5340	0
83	20241011	190900	23928400	5340	5340	5340	5340	0
84	20241011	190800	23928400	5340	5340	5340	5340	0
85	20241011	190700	23928400	5340	5340	5340	5340	0
86	20241011	190600	23928400	5340	5340	5340	5340	0
87	20241011	190500	23928400	5340	5340	5340	5340	0
88	20241011	190400	23928400	5340	5340	5340	5340	0
89	20241011	190300	23928400	5340	5340	5340	5340	0
90	20241011	190200	23928400	5340	5340	5340	5340	0
91	20241011	190100	23928400	5340	5340	5340	5340	0
92	20241011	190000	23928400	5340	5340	5340	5340	413
93	20241011	185900	23928400	5340	5340	5340	5340	0
94	20241011	185800	23928400	5340	5340	5340	5340	0
95	20241011	185700	23928400	5340	5340	5340	5340	0
96	20241011	185600	23928400	5340	5340	5340	5340	0
97	20241011	185500	23928400	5340	5340	5340	5340	0
98	20241011	185400	23928400	5340	5340	5340	5340	0
99	20241011	185300	23928400	5340	5340	5340	5340	0
100	20241011	185200	23928400	5340	5340	5340	5340	0
101	20241011	185100	23928400	5340	5340	5340	5340	0
102	20241011	185000	23928400	5340	5340	5340	5340	0
103	20241011	184900	23928400	5340	5340	5340	5340	0
104	20241011	184800	23928400	5340	5340	5340	5340	0
105	20241011	184700	23928400	5340	5340	5340	5340	0
106	20241011	184600	23928400	5340	5340	5340	5340	0
107	20241011	184500	23928400	5340	5340	5340	5340	0
108	20241011	184400	23928400	5340	5340	5340	5340	0
109	20241011	184300	23928400	5340	5340	5340	5340	0
110	20241011	184200	23928400	5340	5340	5340	5340	0
111	20241011	184100	23928400	5340	5340	5340	5340	0
112	20241011	184000	23928400	5340	5340	5340	5340	0
113	20241011	183900	23928400	5340	5340	5340	5340	0
114	20241011	183800	23928400	5340	5340	5340	5340	0
115	20241011	183700	23928400	5340	5340	5340	5340	0
116	20241011	183600	23928400	5340	5340	5340	5340	0
117	20241011	183500	23928400	5340	5340	5340	5340	0
118	20241011	183400	23928400	5340	5340	5340	5340	0
119	20241011	183300	23928400	5340	5340	5340	5340	0
120	20241011	183200	23928400	5340	5340	5340	5340	0
121	20241011	183100	23928400	5340	5340	5340	5340	0
122	20241011	183000	23928400	5340	5340	5340	5340	413
123	20241011	182900	23928400	5340	5340	5340	5340	0
124	20241011	182800	23928400	5340	5340	5340	5340	0
125	20241011	182700	23928400	5340	5340	5340	5340	0
126	20241011	182600	23928400	5340	5340	5340	5340	0
127	20241011	182500	23928400	5340	5340	5340	5340	0
128	20241011	182400	23928400	5340	5340	5340	5340	0
129	20241011	182300	23928400	5340	5340	5340	5340	0
130	20241011	182200	23928400	5340	5340	5340	5340	0
131	20241011	182100	23928400	5340	5340	5340	5340	0
132	20241011	182000	23928400	5340	5340	5340	5340	0
133	20241011	181900	23928400	5340	5340	5340	5340	0
134	20241011	181800	23928400	5340	5340	5340	5340	0
135	20241011	181700	23928400	5340	5340	5340	5340	0
136	20241011	181600	23928400	5340	5340	5340	5340	0
137	20241011	181500	23928400	5340	5340	5340	5340	0
138	20241011	181400	23928400	5340	5340	5340	5340	0
139	20241011	181300	23928400	5340	5340	5340	5340	0
140	20241011	181200	23928400	5340	5340	5340	5340	0
141	20241011	181100	23928400	5340	5340	5340	5340	0
142	20241011	181000	23928400	5340	5340	5340	5340	0
143	20241011	180900	23928400	5340	5340	5340	5340	0
144	20241011	180800	23928400	5340	5340	5340	5340	0
145	20241011	180700	23928400	5340	5340	5340	5340	0
146	20241011	180600	23928400	5340	5340	5340	5340	0
147	20241011	180500	23928400	5340	5340	5340	5340	0
148	20241011	180400	23928400	5340	5340	5340	5340	0
149	20241011	180300	23928400	5340	5340	5340	5340	0
150	20241011	180200	23928400	5340	5340	5340	5340	0
151	20241011	180100	23928400	5340	5340	5340	5340	0
152	20241011	180000	23928400	5340	5340	5340	5340	413
153	20241011	175900	23928400	5340	5340	5340	5340	0
154	20241011	175800	23928400	5340	5340	5340	5340	0
155	20241011	175700	23928400	5340	5340	5340	5340	0
156	20241011	175600	23928400	5340	5340	5340	5340	0
157	20241011	175500	23928400	5340	5340	5340	5340	0
158	20241011	175400	23928400	5340	5340	5340	5340	0
159	20241011	175300	23928400	5340	5340	5340	5340	0
160	20241011	175200	23928400	5340	5340	5340	5340	0
161	20241011	175100	23928400	5340	5340	5340	5340	0
162	20241011	175000	23928400	5340	5340	5340	5340	0
163	20241011	174900	23928400	5340	5340	5340	5340	0
164	20241011	174800	23928400	5340	5340	5340	5340	0
165	20241011	174700	23928400	5340	5340	5340	5340	0
166	20241011	174600	23928400	5340	5340	5340	5340	0
167	20241011	174500	23928400	5340	5340	5340	5340	0
168	20241011	174400	23928400	5340	5340	5340	5340	0
169	20241011	174300	23928400	5340	5340	5340	5340	0
170	20241011	174200	23928400	5340	5340	5340	5340	0
171	20241011	174100	23928400	5340	5340	5340	5340	0
172	20241011	174000	23928400	5340	5340	5340	5340	0
173	20241011	173900	23928400	5340	5340	5340	5340	0
174	20241011	173800	23928400	5340	5340	5340	5340	0
175	20241011	173700	23928400	5340	5340	5340	5340	0
176	20241011	173600	23928400	5340	5340	5340	5340	0
177	20241011	173500	23928400	5340	5340	5340	5340	0
178	20241011	173400	23928400	5340	5340	5340	5340	0
179	20241011	173300	23928400	5340	5340	5340	5340	0
180	20241011	173200	23928400	5340	5340	5340	5340	0
181	20241011	173100	23928400	5340	5340	5340	5340	0
182	20241011	173000	23928400	5340	5340	5340	5340	413
183	20241011	172900	23928400	5340	5340	5340	5340	0
184	20241011	172800	23928400	5340	5340	5340	5340	0
185	20241011	172700	23928400	5340	5340	5340	5340	0
186	20241011	172600	23928400	5340	5340	5340	5340	0
187	20241011	172500	23928400	5340	5340	5340	5340	0
188	20241011	172400	23928400	5340	5340	5340	5340	0
189	20241011	172300	23928400	5340	5340	5340	5340	0
190	20241011	172200	23928400	5340	5340	5340	5340	0
191	20241011	172100	23928400	5340	5340	5340	5340	0
192	20241011	172000	23928400	5340	5340	5340	5340	0
193	20241011	171900	23928400	5340	5340	5340	5340	0
194	20241011	171800	23928400	5340	5340	5340	5340	0
195	20241011	171700	23928400	5340	5340	5340	5340	0
196	20241011	171600	23928400	5340	5340	5340	5340	0
197	20241011	171500	23928400	5340	5340	5340	5340	0
198	20241011	171400	23928400	5340	5340	5340	5340	0
199	20241011	171300	23928400	5340	5340	5340	5340	0
200	20241011	171200	23928400	5340	5340	5340	5340	0
201	20241011	171100	23928400	5340	5340	5340	5340	0
202	20241011	171000	23928400	5340	5340	5340	5340	0
203	20241011	170900	23928400	5340	5340	5340	5340	0
204	20241011	170800	23928400	5340	5340	5340	5340	0
205	20241011	170700	23928400	5340	5340	5340	5340	0
206	20241011	170600	23928400	5340	5340	5340	5340	0
207	20241011	170500	23928400	5340	5340	5340	5340	0
208	20241011	170400	23928400	5340	5340	5340	5340	0
209	20241011	170300	23928400	5340	5340	5340	5340	0
210	20241011	170200	23928400	5340	5340	5340	5340	0
211	20241011	170100	23928400	5340	5340	5340	5340	0
212	20241011	170000	23928400	5340	5340	5340	5340	413
213	20241011	165900	23928400	5340	5340	5340	5340	0
214	20241011	165800	23928400	5340	5340	5340	5340	0
215	20241011	165700	23928400	5340	5340	5340	5340	0
216	20241011	165600	23928400	5340	5340	5340	5340	0
217	20241011	165500	23928400	5340	5340	5340	5340	0
218	20241011	165400	23928400	5340	5340	5340	5340	0
219	20241011	165300	23928400	5340	5340	5340	5340	0
220	20241011	165200	23928400	5340	5340	5340	5340	0
221	20241011	165100	23928400	5340	5340	5340	5340	0
222	20241011	165000	23928400	5340	5340	5340	5340	0
223	20241011	164900	23928400	5340	5340	5340	5340	0
224	20241011	164800	23928400	5340	5340	5340	5340	0
225	20241011	164700	23928400	5340	5340	5340	5340	0
226	20241011	164600	23928400	5340	5340	5340	5340	0
227	20241011	164500	23928400	5340	5340	5340	5340	0
228	20241011	164400	23928400	5340	5340	5340	5340	0
229	20241011	164300	23928400	5340	5340	5340	5340	0
230	20241011	164200	23928400	5340	5340	5340	5340	0
231	20241011	164100	23928400	5340	5340	5340	5340	0
232	20241011	164000	23928400	5340	5340	5340	5340	0
233	20241011	163900	23928400	5340	5340	5340	5340	0
234	20241011	163800	23928400	5340	5340	5340	5340	0
235	20241011	163700	23928400	5340	5340	5340	5340	0
236	20241011	163600	23928400	5340	5340	5340	5340	0
237	20241011	163500	23928400	5340	5340	5340	5340	0
238	20241011	163400	23928400	5340	5340	5340	5340	0
239	20241011	163300	23928400	5340	5340	5340	5340	0
240	20241011	163200	23928400	5340	5340	5340	5340	0
241	20241011	163100	23928400	5340	5340	5340	5340	0
242	20241011	163000	23928400	5340	5340	5340	5340	413
243	20241011	162900	23928400	5340	5340	5340	5340	0
244	20241011	162800	23928400	5340	5340	5340	5340	0
245	20241011	162700	23928400	5340	5340	5340	5340	0
246	20241011	162600	23928400	5340	5340	5340	5340	0
247	20241011	162500	23928400	5340	5340	5340	5340	0
248	20241011	162400	23928400	5340	5340	5340	5340	0
249	20241011	162300	23928400	5340	5340	5340	5340	0
250	20241011	162200	23928400	5340	5340	5340	5340	0
251	20241011	162100	23928400	5340	5340	5340	5340	0
252	20241011	162000	23928400	5340	5340	5340	5340	0
253	20241011	161900	23928400	5340	5340	5340	5340	0
254	20241011	161800	23928400	5340	5340	5340	5340	0
255	20241011	161700	23928400	5340	5340	5340	5340	0
256	20241011	161600	23928400	5340	5340	5340	5340	0
257	20241011	161500	23928400	5340	5340	5340	5340	0
258	20241011	161400	23928400	5340	5340	5340	5340	0
259	20241011	161300	23928400	5340	5340	5340	5340	0
260	20241011	161200	23928400	5340	5340	5340	5340	0
261	20241011	161100	23928400	5340	5340	5340	5340	0
262	20241011	161000	23928400	5340	5340	5340	5340	0
263	20241011	160900	23928400	5340	5340	5340	5340	0
264	20241011	160800	23928400	5340	5340	5340	5340	0
265	20241011	160700	23928400	5340	5340	5340	5340	0
266	20241011	160600	23928400	5340	5340	5340	5340	0
267	20241011	160500	23928400	5340	5340	5340	5340	0
268	20241011	160400	23928400	5340	5340	5340	5340	0
269	20241011	160300	23928400	5340	5340	5340	5340	0
270	20241011	160200	23928400	5340	5340	5340	5340	0
271	20241011	160100	23928400	5340	5340	5340	5340	0
272	20241011	160000	23928400	5340	5340	5340	5340	413
273	20241011	155900	23928400	5340	5340	5340	5340	0
274	20241011	155800	23928400	5340	5340	5340	5340	0
275	20241011	155700	23928400	5340	5340	5340	5340	0
276	20241011	155600	23928400	5340	5340	5340	5340	0
277	20241011	155500	23928400	5340	5340	5340	5340	0
278	20241011	155400	23928400	5340	5340	5340	5340	0
279	20241011	155300	23928400	5340	5340	5340	5340	0
280	20241011	155200	23928400	5340	5340	5340	5340	0
281	20241011	155100	23928400	5340	5340	5340	5340	0
282	20241011	155000	23928400	5340	5340	5340	5340	0
283	20241011	154900	23928400	5340	5340	5340	5340	0
284	20241011	154800	23928400	5340	5340	5340	5340	0
285	20241011	154700	23928400	5340	5340	5340	5340	0
286	20241011	154600	23928400	5340	5340	5340	5340	0
287	20241011	154500	23928400	5340	5340	5340	5340	0
288	20241011	154400	23928400	5340	5340	5340	5340	0
289	20241011	154300	23928400	5340	5340	5340	5340	0
290	20241011	154200	23928400	5340	5340	5340	5340	0
291	20241011	154100	23928400	5340	5340	5340	5340	0
292	20241011	154000	23928400	5340	5340	5340	5340	0
293	20241011	153900	23928400	5340	5340	5340	5340	0
294	20241011	153800	23928400	5340	5340	5340	5340	0
295	20241011	153700	23928400	5340	5340	5340	5340	0
296	20241011	153600	23928400	5340	5340	5340	5340	0
297	20241011	153500	23928400	5340	5340	5340	5340	0
298	20241011	153400	23928400	5340	5340	5340	5340	0
299	20241011	153300	23928400	5340	5340	5340	5340	0
300	20241011	153200	23928400	5340	5340	5340	5340	0
301	20241011	153100	23928400	5340	5340	5340	5340	0
302	20241011	153000	23928400	5340	5340	5340	5340	826
303	20241011	152900	21722980	5340	5340	5340	5340	0
304	20241011	152800	21722980	5340	5340	5340	5340	0
305	20241011	152700	21722980	5340	5340	5340	5340	0
306	20241011	152600	21722980	5340	5340	5340	5340	0
307	20241011	152500	21722980	5340	5340	5340	5340	0
308	20241011	152400	21722980	5340	5340	5340	5340	0
309	20241011	152300	21722980	5340	5340	5340	5340	0
310	20241011	152200	21722980	5340	5340	5340	5340	0
311	20241011	152100	21722980	5340	5340	5340	5340	0
312	20241011	152000	21722980	5340	5340	5340	5340	0
313	20241011	151900	21722980	5340	5340	5360	5340	245
314	20241011	151800	20414610	5360	5360	5360	5360	0
315	20241011	151700	20414610	5360	5360	5360	5360	1
316	20241011	151600	20409250	5340	5340	5340	5340	0
317	20241011	151500	20409250	5340	5360	5360	5340	311
318	20241011	151400	18748450	5350	5350	5350	5350	206
319	20241011	151300	17646350	5350	5350	5350	5350	2
320	20241011	151200	17635650	5350	5350	5350	5350	0
321	20241011	151100	17635650	5350	5350	5350	5350	0
322	20241011	151000	17635650	5350	5340	5350	5340	204
323	20241011	150900	16546280	5340	5340	5340	5340	0
324	20241011	150800	16546280	5340	5340	5340	5340	529
325	20241011	150700	13721420	5340	5340	5340	5340	0
326	20241011	150600	13721420	5340	5340	5340	5340	0
327	20241011	150500	13721420	5340	5340	5340	5340	0
328	20241011	150400	13721420	5340	5340	5340	5340	0
329	20241011	150300	13721420	5340	5340	5340	5340	0
330	20241011	150200	13721420	5340	5340	5340	5340	0
331	20241011	150100	13721420	5340	5340	5340	5340	0
332	20241011	150000	13721420	5340	5340	5340	5340	0
333	20241011	145900	13721420	5340	5340	5340	5340	0
334	20241011	145800	13721420	5340	5340	5340	5340	0
335	20241011	145700	13721420	5340	5340	5340	5340	0
336	20241011	145600	13721420	5340	5340	5340	5340	0
337	20241011	145500	13721420	5340	5340	5340	5340	0
338	20241011	145400	13721420	5340	5340	5340	5340	0
339	20241011	145300	13721420	5340	5340	5340	5340	0
340	20241011	145200	13721420	5340	5340	5340	5340	0
341	20241011	145100	13721420	5340	5340	5340	5340	1
342	20241011	145000	13716080	5300	5300	5300	5300	0
343	20241011	144900	13716080	5300	5300	5300	5300	0
344	20241011	144800	13716080	5300	5300	5300	5300	0
345	20241011	144700	13716080	5300	5320	5320	5300	132
346	20241011	144600	13016460	5340	5340	5340	5340	0
347	20241011	144500	13016460	5340	5340	5340	5340	0
348	20241011	144400	13016460	5340	5340	5340	5340	0
349	20241011	144300	13016460	5340	5340	5340	5340	0
350	20241011	144200	13016460	5340	5340	5340	5340	0
351	20241011	144100	13016460	5340	5340	5340	5340	0
352	20241011	144000	13016460	5340	5340	5340	5340	0
353	20241011	143900	13016460	5340	5340	5340	5340	0
354	20241011	143800	13016460	5340	5340	5340	5340	0
355	20241011	143700	13016460	5340	5340	5340	5340	0
356	20241011	143600	13016460	5340	5340	5340	5340	0
357	20241011	143500	13016460	5340	5340	5340	5340	0
358	20241011	143400	13016460	5340	5340	5340	5340	0
359	20241011	143300	13016460	5340	5340	5340	5340	0
360	20241011	143200	13016460	5340	5340	5340	5340	0
361	20241011	143100	13016460	5340	5340	5340	5340	0
362	20241011	143000	13016460	5340	5340	5340	5340	0
363	20241011	142900	13016460	5340	5340	5340	5340	0
364	20241011	142800	13016460	5340	5340	5340	5340	0
365	20241011	142700	13016460	5340	5340	5340	5340	0
366	20241011	142600	13016460	5340	5340	5340	5340	0
367	20241011	142500	13016460	5340	5340	5340	5340	0
368	20241011	142400	13016460	5340	5340	5340	5340	0
369	20241011	142300	13016460	5340	5340	5340	5340	2
370	20241011	142200	13005780	5340	5340	5340	5340	0
371	20241011	142100	13005780	5340	5340	5340	5340	0
372	20241011	142000	13005780	5340	5340	5340	5340	1
373	20241011	141900	13000440	5330	5330	5330	5330	0
374	20241011	141800	13000440	5330	5330	5330	5330	0
375	20241011	141700	13000440	5330	5330	5330	5330	0
376	20241011	141600	13000440	5330	5330	5330	5330	0
377	20241011	141500	13000440	5330	5330	5330	5330	0
378	20241011	141400	13000440	5330	5330	5330	5330	0
379	20241011	141300	13000440	5330	5330	5330	5330	0
380	20241011	141200	13000440	5330	5330	5330	5330	0
381	20241011	141100	13000440	5330	5330	5330	5330	0
382	20241011	141000	13000440	5330	5330	5330	5330	0
383	20241011	140900	13000440	5330	5330	5330	5330	0
384	20241011	140800	13000440	5330	5330	5330	5330	0
385	20241011	140700	13000440	5330	5330	5330	5330	0
386	20241011	140600	13000440	5330	5330	5330	5330	0
387	20241011	140500	13000440	5330	5330	5330	5330	0
388	20241011	140400	13000440	5330	5330	5330	5330	0
389	20241011	140300	13000440	5330	5330	5330	5330	0
390	20241011	140200	13000440	5330	5330	5330	5330	0
391	20241011	140100	13000440	5330	5330	5330	5330	1
392	20241011	140000	12995110	5300	5300	5300	5300	0
393	20241011	135900	12995110	5300	5300	5300	5300	0
394	20241011	135800	12995110	5300	5300	5300	5300	0
395	20241011	135700	12995110	5300	5300	5300	5300	0
396	20241011	135600	12995110	5300	5300	5300	5300	0
397	20241011	135500	12995110	5300	5300	5300	5300	0
398	20241011	135400	12995110	5300	5300	5300	5300	0
399	20241011	135300	12995110	5300	5300	5300	5300	0
400	20241011	135200	12995110	5300	5300	5300	5300	0
401	20241011	135100	12995110	5300	5300	5300	5300	0
402	20241011	135000	12995110	5300	5300	5300	5300	0
403	20241011	134900	12995110	5300	5300	5300	5300	0
404	20241011	134800	12995110	5300	5300	5300	5300	0
405	20241011	134700	12995110	5300	5300	5300	5300	0
406	20241011	134600	12995110	5300	5330	5330	5300	100
407	20241011	134500	12464870	5350	5350	5350	5350	0
408	20241011	134400	12464870	5350	5350	5350	5350	0
409	20241011	134300	12464870	5350	5350	5350	5350	0
410	20241011	134200	12464870	5350	5350	5350	5350	0
411	20241011	134100	12464870	5350	5350	5350	5350	0
412	20241011	134000	12464870	5350	5350	5350	5350	0
413	20241011	133900	12464870	5350	5350	5350	5350	0
414	20241011	133800	12464870	5350	5350	5350	5350	0
415	20241011	133700	12464870	5350	5350	5350	5350	0
416	20241011	133600	12464870	5350	5350	5350	5350	0
417	20241011	133500	12464870	5350	5350	5350	5350	0
418	20241011	133400	12464870	5350	5350	5350	5350	1
419	20241011	133300	12459520	5300	5300	5300	5300	0
420	20241011	133200	12459520	5300	5300	5300	5300	0
421	20241011	133100	12459520	5300	5300	5300	5300	0
422	20241011	133000	12459520	5300	5300	5300	5300	0
423	20241011	132900	12459520	5300	5300	5300	5300	0
424	20241011	132800	12459520	5300	5300	5300	5300	0
425	20241011	132700	12459520	5300	5300	5300	5300	0
426	20241011	132600	12459520	5300	5300	5300	5300	0
427	20241011	132500	12459520	5300	5300	5300	5300	0
428	20241011	132400	12459520	5300	5300	5300	5300	0
429	20241011	132300	12459520	5300	5300	5300	5300	0
430	20241011	132200	12459520	5300	5300	5300	5300	0
431	20241011	132100	12459520	5300	5300	5300	5300	0
432	20241011	132000	12459520	5300	5300	5300	5300	0
433	20241011	131900	12459520	5300	5300	5300	5300	0
434	20241011	131800	12459520	5300	5300	5300	5300	0
435	20241011	131700	12459520	5300	5300	5300	5300	0
436	20241011	131600	12459520	5300	5300	5300	5300	0
437	20241011	131500	12459520	5300	5300	5300	5300	0
438	20241011	131400	12459520	5300	5300	5300	5300	0
439	20241011	131300	12459520	5300	5300	5300	5300	0
440	20241011	131200	12459520	5300	5300	5300	5300	0
441	20241011	131100	12459520	5300	5300	5300	5300	0
442	20241011	131000	12459520	5300	5300	5300	5300	0
443	20241011	130900	12459520	5300	5300	5300	5300	0
444	20241011	130800	12459520	5300	5300	5300	5300	0
445	20241011	130700	12459520	5300	5300	5300	5300	0
446	20241011	130600	12459520	5300	5300	5300	5300	0
447	20241011	130500	12459520	5300	5300	5300	5300	0
448	20241011	130400	12459520	5300	5300	5300	5300	100
449	20241011	130300	11929520	5310	5310	5310	5310	0
450	20241011	130200	11929520	5310	5310	5310	5310	0
451	20241011	130100	11929520	5310	5310	5310	5310	0
452	20241011	130000	11929520	5310	5310	5310	5310	0
453	20241011	125900	11929520	5310	5310	5310	5310	310
454	20241011	125800	10283420	5310	5310	5310	5310	0
455	20241011	125700	10283420	5310	5310	5310	5310	10
456	20241011	125600	10230320	5310	5310	5310	5310	200
457	20241011	125500	9168320	5300	5330	5330	5300	107
458	20241011	125400	8599960	5330	5330	5330	5330	0
459	20241011	125300	8599960	5330	5330	5330	5330	0
460	20241011	125200	8599960	5330	5330	5330	5330	0
461	20241011	125100	8599960	5330	5330	5330	5330	10
462	20241011	125000	8546660	5350	5350	5350	5350	0
463	20241011	124900	8546660	5350	5350	5350	5350	0
464	20241011	124800	8546660	5350	5350	5350	5350	0
465	20241011	124700	8546660	5350	5350	5350	5350	0
466	20241011	124600	8546660	5350	5350	5350	5350	0
467	20241011	124500	8546660	5350	5350	5350	5350	0
468	20241011	124400	8546660	5350	5350	5350	5350	0
469	20241011	124300	8546660	5350	5350	5350	5350	0
470	20241011	124200	8546660	5350	5350	5350	5350	0
471	20241011	124100	8546660	5350	5350	5350	5350	0
472	20241011	124000	8546660	5350	5350	5350	5350	2
473	20241011	123900	8535960	5370	5370	5370	5370	0
474	20241011	123800	8535960	5370	5370	5370	5370	0
475	20241011	123700	8535960	5370	5370	5370	5370	0
476	20241011	123600	8535960	5370	5370	5370	5370	0
477	20241011	123500	8535960	5370	5370	5370	5370	0
478	20241011	123400	8535960	5370	5370	5370	5370	0
479	20241011	123300	8535960	5370	5370	5370	5370	0
480	20241011	123200	8535960	5370	5370	5370	5370	0
481	20241011	123100	8535960	5370	5370	5370	5370	0
482	20241011	123000	8535960	5370	5370	5370	5370	0
483	20241011	122900	8535960	5370	5370	5370	5370	0
484	20241011	122800	8535960	5370	5370	5370	5370	0
485	20241011	122700	8535960	5370	5370	5370	5370	0
486	20241011	122600	8535960	5370	5370	5370	5370	0
487	20241011	122500	8535960	5370	5370	5370	5370	0
488	20241011	122400	8535960	5370	5370	5370	5370	0
489	20241011	122300	8535960	5370	5370	5370	5370	0
490	20241011	122200	8535960	5370	5370	5370	5370	0
491	20241011	122100	8535960	5370	5330	5370	5330	216
492	20241011	122000	7382110	5330	5330	5330	5330	0
493	20241011	121900	7382110	5330	5330	5330	5330	0
494	20241011	121800	7382110	5330	5330	5330	5330	0
495	20241011	121700	7382110	5330	5330	5330	5330	0
496	20241011	121600	7382110	5330	5330	5330	5330	0
497	20241011	121500	7382110	5330	5330	5330	5330	0
498	20241011	121400	7382110	5330	5330	5330	5330	0
499	20241011	121300	7382110	5330	5330	5330	5330	11
500	20241011	121200	7323480	5320	5320	5320	5320	0
501	20241011	121100	7323480	5320	5320	5320	5320	0
502	20241011	121000	7323480	5320	5320	5320	5320	0
503	20241011	120900	7323480	5320	5320	5320	5320	0
504	20241011	120800	7323480	5320	5320	5320	5320	0
505	20241011	120700	7323480	5320	5320	5320	5320	0
506	20241011	120600	7323480	5320	5320	5320	5320	0
507	20241011	120500	7323480	5320	5320	5320	5320	0
508	20241011	120400	7323480	5320	5320	5320	5320	0
509	20241011	120300	7323480	5320	5320	5320	5320	0
510	20241011	120200	7323480	5320	5320	5320	5320	0
511	20241011	120100	7323480	5320	5320	5320	5320	0
512	20241011	120000	7323480	5320	5320	5320	5320	0
513	20241011	115900	7323480	5320	5320	5320	5320	0
514	20241011	115800	7323480	5320	5320	5320	5320	0
515	20241011	115700	7323480	5320	5320	5320	5320	0
516	20241011	115600	7323480	5320	5320	5320	5320	0
517	20241011	115500	7323480	5320	5320	5320	5320	0
518	20241011	115400	7323480	5320	5320	5320	5320	0
519	20241011	115300	7323480	5320	5320	5320	5320	0
520	20241011	115200	7323480	5320	5320	5320	5320	0
521	20241011	115100	7323480	5320	5320	5320	5320	0
522	20241011	115000	7323480	5320	5320	5320	5320	0
523	20241011	114900	7323480	5320	5320	5320	5320	0
524	20241011	114800	7323480	5320	5320	5320	5320	0
525	20241011	114700	7323480	5320	5320	5320	5320	0
526	20241011	114600	7323480	5320	5320	5320	5320	0
527	20241011	114500	7323480	5320	5320	5320	5320	0
528	20241011	114400	7323480	5320	5320	5320	5320	0
529	20241011	114300	7323480	5320	5320	5320	5320	0
530	20241011	114200	7323480	5320	5320	5320	5320	0
531	20241011	114100	7323480	5320	5320	5320	5320	0
532	20241011	114000	7323480	5320	5320	5320	5320	0
533	20241011	113900	7323480	5320	5320	5320	5320	0
534	20241011	113800	7323480	5320	5320	5320	5320	0
535	20241011	113700	7323480	5320	5320	5320	5320	0
536	20241011	113600	7323480	5320	5320	5320	5320	0
537	20241011	113500	7323480	5320	5320	5320	5320	0
538	20241011	113400	7323480	5320	5320	5320	5320	0
539	20241011	113300	7323480	5320	5320	5320	5320	0
540	20241011	113200	7323480	5320	5320	5320	5320	1
541	20241011	113100	7318160	5300	5300	5300	5300	0
542	20241011	113000	7318160	5300	5300	5300	5300	0
543	20241011	112900	7318160	5300	5300	5300	5300	0
544	20241011	112800	7318160	5300	5300	5300	5300	0
545	20241011	112700	7318160	5300	5300	5300	5300	0
546	20241011	112600	7318160	5300	5300	5300	5300	100
547	20241011	112500	6788160	5330	5330	5330	5330	0
548	20241011	112400	6788160	5330	5330	5330	5330	0
549	20241011	112300	6788160	5330	5330	5330	5330	0
550	20241011	112200	6788160	5330	5330	5330	5330	0
551	20241011	112100	6788160	5330	5330	5330	5330	0
552	20241011	112000	6788160	5330	5330	5330	5330	0
553	20241011	111900	6788160	5330	5330	5330	5330	0
554	20241011	111800	6788160	5330	5330	5330	5330	0
555	20241011	111700	6788160	5330	5330	5330	5330	0
556	20241011	111600	6788160	5330	5330	5330	5330	0
557	20241011	111500	6788160	5330	5330	5330	5330	0
558	20241011	111400	6788160	5330	5330	5330	5330	0
559	20241011	111300	6788160	5330	5330	5330	5330	0
560	20241011	111200	6788160	5330	5330	5330	5330	0
561	20241011	111100	6788160	5330	5330	5330	5330	0
562	20241011	111000	6788160	5330	5330	5330	5330	0
563	20241011	110900	6788160	5330	5330	5330	5330	0
564	20241011	110800	6788160	5330	5330	5330	5330	0
565	20241011	110700	6788160	5330	5330	5330	5330	0
566	20241011	110600	6788160	5330	5330	5330	5330	0
567	20241011	110500	6788160	5330	5330	5330	5330	0
568	20241011	110400	6788160	5330	5330	5330	5330	0
569	20241011	110300	6788160	5330	5330	5330	5330	0
570	20241011	110200	6788160	5330	5330	5330	5330	0
571	20241011	110100	6788160	5330	5330	5330	5330	0
572	20241011	110000	6788160	5330	5330	5330	5330	0
573	20241011	105900	6788160	5330	5330	5330	5330	0
574	20241011	105800	6788160	5330	5330	5330	5330	0
575	20241011	105700	6788160	5330	5330	5330	5330	0
576	20241011	105600	6788160	5330	5330	5330	5330	1
577	20241011	105500	6782830	5270	5270	5270	5270	0
578	20241011	105400	6782830	5270	5270	5270	5270	0
579	20241011	105300	6782830	5270	5270	5270	5270	0
580	20241011	105200	6782830	5270	5270	5270	5270	0
581	20241011	105100	6782830	5270	5270	5270	5270	0
582	20241011	105000	6782830	5270	5270	5270	5270	0
583	20241011	104900	6782830	5270	5270	5270	5270	0
584	20241011	104800	6782830	5270	5270	5270	5270	0
585	20241011	104700	6782830	5270	5270	5270	5270	0
586	20241011	104600	6782830	5270	5270	5270	5270	0
587	20241011	104500	6782830	5270	5270	5270	5270	1
588	20241011	104400	6777560	5270	5270	5270	5270	0
589	20241011	104300	6777560	5270	5370	5370	5270	510
590	20241011	104200	4082060	5310	5310	5310	5310	0
591	20241011	104100	4082060	5310	5360	5360	5310	500
592	20241011	104000	1421850	5380	5380	5380	5380	0
593	20241011	103900	1421850	5380	5380	5380	5380	0
594	20241011	103800	1421850	5380	5380	5380	5380	0
595	20241011	103700	1421850	5380	5380	5380	5380	0
596	20241011	103600	1421850	5380	5380	5380	5380	0
597	20241011	103500	1421850	5380	5380	5380	5380	0
598	20241011	103400	1421850	5380	5380	5380	5380	0
599	20241011	103300	1421850	5380	5380	5380	5380	0
600	20241011	103200	1421850	5380	5380	5380	5380	0
601	20241011	103100	1421850	5380	5380	5380	5380	0
602	20241011	103000	1421850	5380	5380	5380	5380	0
603	20241011	102900	1421850	5380	5380	5380	5380	0
604	20241011	102800	1421850	5380	5380	5380	5380	0
605	20241011	102700	1421850	5380	5380	5380	5380	0
606	20241011	102600	1421850	5380	5380	5380	5380	0
607	20241011	102500	1421850	5380	5380	5380	5380	0
608	20241011	102400	1421850	5380	5380	5380	5380	0
609	20241011	102300	1421850	5380	5380	5380	5380	0
610	20241011	102200	1421850	5380	5380	5380	5380	0
611	20241011	102100	1421850	5380	5380	5380	5380	0
612	20241011	102000	1421850	5380	5380	5380	5380	1
613	20241011	101900	1416470	5400	5400	5400	5400	0
614	20241011	101800	1416470	5400	5400	5400	5400	0
615	20241011	101700	1416470	5400	5400	5400	5400	0
616	20241011	101600	1416470	5400	5400	5400	5400	0
617	20241011	101500	1416470	5400	5400	5400	5400	0
618	20241011	101400	1416470	5400	5400	5400	5400	0
619	20241011	101300	1416470	5400	5400	5400	5400	0
620	20241011	101200	1416470	5400	5400	5400	5400	0
621	20241011	101100	1416470	5400	5400	5400	5400	0
622	20241011	101000	1416470	5400	5400	5400	5400	0
623	20241011	100900	1416470	5400	5400	5400	5400	0
624	20241011	100800	1416470	5400	5400	5400	5400	0
625	20241011	100700	1416470	5400	5400	5400	5400	0
626	20241011	100600	1416470	5400	5400	5400	5400	0
627	20241011	100500	1416470	5400	5400	5400	5400	2
628	20241011	100400	1405670	5400	5400	5400	5400	0
629	20241011	100300	1405670	5400	5400	5400	5400	2
630	20241011	100200	1394870	5410	5410	5410	5410	0
631	20241011	100100	1394870	5410	5410	5410	5410	0
632	20241011	100000	1394870	5410	5410	5410	5410	0
633	20241011	095900	1394870	5410	5410	5410	5410	0
634	20241011	095800	1394870	5410	5410	5410	5410	0
635	20241011	095700	1394870	5410	5410	5410	5410	219
636	20241011	095600	210080	5410	5410	5410	5410	0
637	20241011	095500	210080	5410	5410	5410	5410	0
638	20241011	095400	210080	5410	5410	5410	5410	0
639	20241011	095300	210080	5410	5410	5410	5410	0
640	20241011	095200	210080	5410	5410	5410	5410	0
641	20241011	095100	210080	5410	5410	5410	5410	0
642	20241011	095000	210080	5410	5410	5410	5410	0
643	20241011	094900	210080	5410	5410	5410	5410	0
644	20241011	094800	210080	5410	5370	5410	5370	11
645	20241011	094700	150610	5410	5410	5410	5410	0
646	20241011	094600	150610	5410	5410	5410	5410	0
647	20241011	094500	150610	5410	5410	5410	5410	0
648	20241011	094400	150610	5410	5410	5410	5410	2
649	20241011	094300	139790	5410	5410	5410	5410	0
650	20241011	094200	139790	5410	5410	5410	5410	1
651	20241011	094100	134380	5410	5410	5410	5410	1
652	20241011	094000	128970	5410	5410	5410	5410	0
653	20241011	093900	128970	5410	5410	5410	5410	0
654	20241011	093800	128970	5410	5410	5410	5410	2
655	20241011	093700	118150	5360	5360	5360	5360	0
656	20241011	093600	118150	5360	5360	5360	5360	0
657	20241011	093500	118150	5360	5360	5360	5360	0
658	20241011	093400	118150	5360	5360	5360	5360	0
659	20241011	093300	118150	5360	5410	5410	5360	2
660	20241011	093200	107380	5370	5370	5370	5370	2
661	20241011	093100	96640	5370	5370	5370	5370	0
662	20241011	093000	96640	5370	5370	5370	5370	0
663	20241011	092900	96640	5370	5370	5370	5370	0
664	20241011	092800	96640	5370	5370	5370	5370	0
665	20241011	092700	96640	5370	5370	5370	5370	1
666	20241011	092600	91270	5410	5410	5410	5410	0
667	20241011	092500	91270	5410	5410	5410	5410	0
668	20241011	092400	91270	5410	5410	5410	5410	1
669	20241011	092300	85860	5420	5420	5420	5420	0
670	20241011	092200	85860	5420	5420	5420	5420	0
671	20241011	092100	85860	5420	5420	5420	5420	0
672	20241011	092000	85860	5420	5420	5420	5420	0
673	20241011	091900	85860	5420	5420	5420	5420	0
674	20241011	091800	85860	5420	5420	5420	5420	0
675	20241011	091700	85860	5420	5420	5420	5420	0
676	20241011	091600	85860	5420	5420	5420	5420	0
677	20241011	091500	85860	5420	5420	5420	5420	0
678	20241011	091400	85860	5420	5420	5420	5420	0
679	20241011	091300	85860	5420	5420	5420	5420	0
680	20241011	091200	85860	5420	5420	5420	5420	0
681	20241011	091100	85860	5420	5420	5420	5420	0
682	20241011	091000	85860	5420	5420	5420	5420	0
683	20241011	090900	85860	5420	5420	5420	5420	0
684	20241011	090800	85860	5420	5420	5420	5420	0
685	20241011	090700	85860	5420	5420	5420	5420	2
686	20241011	090600	75020	5430	5430	5430	5430	0
687	20241011	090500	75020	5430	5430	5430	5430	0
688	20241011	090400	75020	5430	5430	5430	5430	0
689	20241011	090300	75020	5430	5430	5430	5430	0
690	20241011	090200	75020	5430	5430	5430	5430	0
691	20241011	090100	75020	5430	5350	5430	5350	10
692	20241011	090000	21360	5340	5340	5340	5340	4