KissMeData/040160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192500	14435220	2685	2685	2685	2685	103
3	20241011	192400	14435220	2685	2685	2685	2685	0
4	20241011	192300	14435220	2685	2685	2685	2685	0
5	20241011	192200	14435220	2685	2685	2685	2685	0
6	20241011	192100	14435220	2685	2685	2685	2685	0
7	20241011	192000	14435220	2685	2685	2685	2685	0
8	20241011	191900	14435220	2685	2685	2685	2685	0
9	20241011	191800	14435220	2685	2685	2685	2685	0
10	20241011	191700	14435220	2685	2685	2685	2685	0
11	20241011	191600	14435220	2685	2685	2685	2685	0
12	20241011	191500	14435220	2685	2685	2685	2685	0
13	20241011	191400	14435220	2685	2685	2685	2685	0
14	20241011	191300	14435220	2685	2685	2685	2685	0
15	20241011	191200	14435220	2685	2685	2685	2685	0
16	20241011	191100	14435220	2685	2685	2685	2685	0
17	20241011	191000	14435220	2685	2685	2685	2685	0
18	20241011	190900	14435220	2685	2685	2685	2685	0
19	20241011	190800	14435220	2685	2685	2685	2685	0
20	20241011	190700	14435220	2685	2685	2685	2685	0
21	20241011	190600	14435220	2685	2685	2685	2685	0
22	20241011	190500	14435220	2685	2685	2685	2685	0
23	20241011	190400	14435220	2685	2685	2685	2685	0
24	20241011	190300	14435220	2685	2685	2685	2685	0
25	20241011	190200	14435220	2685	2685	2685	2685	0
26	20241011	190100	14435220	2685	2685	2685	2685	0
27	20241011	190000	14435220	2685	2685	2685	2685	0
28	20241011	185900	14435220	2685	2685	2685	2685	0
29	20241011	185800	14435220	2685	2685	2685	2685	0
30	20241011	185700	14435220	2685	2685	2685	2685	0
31	20241011	185600	14435220	2685	2685	2685	2685	0
32	20241011	185500	14435220	2685	2685	2685	2685	103
33	20241011	185400	14435220	2685	2685	2685	2685	0
34	20241011	185300	14435220	2685	2685	2685	2685	0
35	20241011	185200	14435220	2685	2685	2685	2685	0
36	20241011	185100	14435220	2685	2685	2685	2685	0
37	20241011	185000	14435220	2685	2685	2685	2685	0
38	20241011	184900	14435220	2685	2685	2685	2685	0
39	20241011	184800	14435220	2685	2685	2685	2685	0
40	20241011	184700	14435220	2685	2685	2685	2685	0
41	20241011	184600	14435220	2685	2685	2685	2685	0
42	20241011	184500	14435220	2685	2685	2685	2685	0
43	20241011	184400	14435220	2685	2685	2685	2685	0
44	20241011	184300	14435220	2685	2685	2685	2685	0
45	20241011	184200	14435220	2685	2685	2685	2685	0
46	20241011	184100	14435220	2685	2685	2685	2685	0
47	20241011	184000	14435220	2685	2685	2685	2685	0
48	20241011	183900	14435220	2685	2685	2685	2685	0
49	20241011	183800	14435220	2685	2685	2685	2685	0
50	20241011	183700	14435220	2685	2685	2685	2685	0
51	20241011	183600	14435220	2685	2685	2685	2685	0
52	20241011	183500	14435220	2685	2685	2685	2685	0
53	20241011	183400	14435220	2685	2685	2685	2685	0
54	20241011	183300	14435220	2685	2685	2685	2685	0
55	20241011	183200	14435220	2685	2685	2685	2685	0
56	20241011	183100	14435220	2685	2685	2685	2685	0
57	20241011	183000	14435220	2685	2685	2685	2685	0
58	20241011	182900	14435220	2685	2685	2685	2685	0
59	20241011	182800	14435220	2685	2685	2685	2685	0
60	20241011	182700	14435220	2685	2685	2685	2685	0
61	20241011	182600	14435220	2685	2685	2685	2685	0
62	20241011	182500	14435220	2685	2685	2685	2685	103
63	20241011	182400	14435220	2685	2685	2685	2685	0
64	20241011	182300	14435220	2685	2685	2685	2685	0
65	20241011	182200	14435220	2685	2685	2685	2685	0
66	20241011	182100	14435220	2685	2685	2685	2685	0
67	20241011	182000	14435220	2685	2685	2685	2685	0
68	20241011	181900	14435220	2685	2685	2685	2685	0
69	20241011	181800	14435220	2685	2685	2685	2685	0
70	20241011	181700	14435220	2685	2685	2685	2685	0
71	20241011	181600	14435220	2685	2685	2685	2685	0
72	20241011	181500	14435220	2685	2685	2685	2685	0
73	20241011	181400	14435220	2685	2685	2685	2685	0
74	20241011	181300	14435220	2685	2685	2685	2685	0
75	20241011	181200	14435220	2685	2685	2685	2685	0
76	20241011	181100	14435220	2685	2685	2685	2685	0
77	20241011	181000	14435220	2685	2685	2685	2685	0
78	20241011	180900	14435220	2685	2685	2685	2685	0
79	20241011	180800	14435220	2685	2685	2685	2685	0
80	20241011	180700	14435220	2685	2685	2685	2685	0
81	20241011	180600	14435220	2685	2685	2685	2685	0
82	20241011	180500	14435220	2685	2685	2685	2685	0
83	20241011	180400	14435220	2685	2685	2685	2685	0
84	20241011	180300	14435220	2685	2685	2685	2685	0
85	20241011	180200	14435220	2685	2685	2685	2685	0
86	20241011	180100	14435220	2685	2685	2685	2685	0
87	20241011	180000	14435220	2685	2685	2685	2685	0
88	20241011	175900	14435220	2685	2685	2685	2685	0
89	20241011	175800	14435220	2685	2685	2685	2685	0
90	20241011	175700	14435220	2685	2685	2685	2685	0
91	20241011	175600	14435220	2685	2685	2685	2685	0
92	20241011	175500	14435220	2685	2685	2685	2685	103
93	20241011	175400	14435220	2685	2685	2685	2685	0
94	20241011	175300	14435220	2685	2685	2685	2685	0
95	20241011	175200	14435220	2685	2685	2685	2685	0
96	20241011	175100	14435220	2685	2685	2685	2685	0
97	20241011	175000	14435220	2685	2685	2685	2685	0
98	20241011	174900	14435220	2685	2685	2685	2685	0
99	20241011	174800	14435220	2685	2685	2685	2685	0
100	20241011	174700	14435220	2685	2685	2685	2685	0
101	20241011	174600	14435220	2685	2685	2685	2685	0
102	20241011	174500	14435220	2685	2685	2685	2685	0
103	20241011	174400	14435220	2685	2685	2685	2685	0
104	20241011	174300	14435220	2685	2685	2685	2685	0
105	20241011	174200	14435220	2685	2685	2685	2685	0
106	20241011	174100	14435220	2685	2685	2685	2685	0
107	20241011	174000	14435220	2685	2685	2685	2685	0
108	20241011	173900	14435220	2685	2685	2685	2685	0
109	20241011	173800	14435220	2685	2685	2685	2685	0
110	20241011	173700	14435220	2685	2685	2685	2685	0
111	20241011	173600	14435220	2685	2685	2685	2685	0
112	20241011	173500	14435220	2685	2685	2685	2685	0
113	20241011	173400	14435220	2685	2685	2685	2685	0
114	20241011	173300	14435220	2685	2685	2685	2685	0
115	20241011	173200	14435220	2685	2685	2685	2685	0
116	20241011	173100	14435220	2685	2685	2685	2685	0
117	20241011	173000	14435220	2685	2685	2685	2685	0
118	20241011	172900	14435220	2685	2685	2685	2685	0
119	20241011	172800	14435220	2685	2685	2685	2685	0
120	20241011	172700	14435220	2685	2685	2685	2685	0
121	20241011	172600	14435220	2685	2685	2685	2685	0
122	20241011	172500	14435220	2685	2685	2685	2685	103
123	20241011	172400	14435220	2685	2685	2685	2685	0
124	20241011	172300	14435220	2685	2685	2685	2685	0
125	20241011	172200	14435220	2685	2685	2685	2685	0
126	20241011	172100	14435220	2685	2685	2685	2685	0
127	20241011	172000	14435220	2685	2685	2685	2685	0
128	20241011	171900	14435220	2685	2685	2685	2685	0
129	20241011	171800	14435220	2685	2685	2685	2685	0
130	20241011	171700	14435220	2685	2685	2685	2685	0
131	20241011	171600	14435220	2685	2685	2685	2685	0
132	20241011	171500	14435220	2685	2685	2685	2685	0
133	20241011	171400	14435220	2685	2685	2685	2685	0
134	20241011	171300	14435220	2685	2685	2685	2685	0
135	20241011	171200	14435220	2685	2685	2685	2685	0
136	20241011	171100	14435220	2685	2685	2685	2685	0
137	20241011	171000	14435220	2685	2685	2685	2685	0
138	20241011	170900	14435220	2685	2685	2685	2685	0
139	20241011	170800	14435220	2685	2685	2685	2685	0
140	20241011	170700	14435220	2685	2685	2685	2685	0
141	20241011	170600	14435220	2685	2685	2685	2685	0
142	20241011	170500	14435220	2685	2685	2685	2685	0
143	20241011	170400	14435220	2685	2685	2685	2685	0
144	20241011	170300	14435220	2685	2685	2685	2685	0
145	20241011	170200	14435220	2685	2685	2685	2685	0
146	20241011	170100	14435220	2685	2685	2685	2685	0
147	20241011	170000	14435220	2685	2685	2685	2685	0
148	20241011	165900	14435220	2685	2685	2685	2685	0
149	20241011	165800	14435220	2685	2685	2685	2685	0
150	20241011	165700	14435220	2685	2685	2685	2685	0
151	20241011	165600	14435220	2685	2685	2685	2685	0
152	20241011	165500	14435220	2685	2685	2685	2685	103
153	20241011	165400	14435220	2685	2685	2685	2685	0
154	20241011	165300	14435220	2685	2685	2685	2685	0
155	20241011	165200	14435220	2685	2685	2685	2685	0
156	20241011	165100	14435220	2685	2685	2685	2685	0
157	20241011	165000	14435220	2685	2685	2685	2685	0
158	20241011	164900	14435220	2685	2685	2685	2685	0
159	20241011	164800	14435220	2685	2685	2685	2685	0
160	20241011	164700	14435220	2685	2685	2685	2685	0
161	20241011	164600	14435220	2685	2685	2685	2685	0
162	20241011	164500	14435220	2685	2685	2685	2685	0
163	20241011	164400	14435220	2685	2685	2685	2685	0
164	20241011	164300	14435220	2685	2685	2685	2685	0
165	20241011	164200	14435220	2685	2685	2685	2685	0
166	20241011	164100	14435220	2685	2685	2685	2685	0
167	20241011	164000	14435220	2685	2685	2685	2685	0
168	20241011	163900	14435220	2685	2685	2685	2685	0
169	20241011	163800	14435220	2685	2685	2685	2685	0
170	20241011	163700	14435220	2685	2685	2685	2685	0
171	20241011	163600	14435220	2685	2685	2685	2685	0
172	20241011	163500	14435220	2685	2685	2685	2685	0
173	20241011	163400	14435220	2685	2685	2685	2685	0
174	20241011	163300	14435220	2685	2685	2685	2685	0
175	20241011	163200	14435220	2685	2685	2685	2685	0
176	20241011	163100	14435220	2685	2685	2685	2685	0
177	20241011	163000	14435220	2685	2685	2685	2685	0
178	20241011	162900	14435220	2685	2685	2685	2685	0
179	20241011	162800	14435220	2685	2685	2685	2685	0
180	20241011	162700	14435220	2685	2685	2685	2685	0
181	20241011	162600	14435220	2685	2685	2685	2685	0
182	20241011	162500	14435220	2685	2685	2685	2685	103
183	20241011	162400	14435220	2685	2685	2685	2685	0
184	20241011	162300	14435220	2685	2685	2685	2685	0
185	20241011	162200	14435220	2685	2685	2685	2685	0
186	20241011	162100	14435220	2685	2685	2685	2685	0
187	20241011	162000	14435220	2685	2685	2685	2685	0
188	20241011	161900	14435220	2685	2685	2685	2685	0
189	20241011	161800	14435220	2685	2685	2685	2685	0
190	20241011	161700	14435220	2685	2685	2685	2685	0
191	20241011	161600	14435220	2685	2685	2685	2685	0
192	20241011	161500	14435220	2685	2685	2685	2685	0
193	20241011	161400	14435220	2685	2685	2685	2685	0
194	20241011	161300	14435220	2685	2685	2685	2685	0
195	20241011	161200	14435220	2685	2685	2685	2685	0
196	20241011	161100	14435220	2685	2685	2685	2685	0
197	20241011	161000	14435220	2685	2685	2685	2685	0
198	20241011	160900	14435220	2685	2685	2685	2685	0
199	20241011	160800	14435220	2685	2685	2685	2685	0
200	20241011	160700	14435220	2685	2685	2685	2685	0
201	20241011	160600	14435220	2685	2685	2685	2685	0
202	20241011	160500	14435220	2685	2685	2685	2685	0
203	20241011	160400	14435220	2685	2685	2685	2685	0
204	20241011	160300	14435220	2685	2685	2685	2685	0
205	20241011	160200	14435220	2685	2685	2685	2685	0
206	20241011	160100	14435220	2685	2685	2685	2685	0
207	20241011	160000	14435220	2685	2685	2685	2685	0
208	20241011	155900	14435220	2685	2685	2685	2685	0
209	20241011	155800	14435220	2685	2685	2685	2685	0
210	20241011	155700	14435220	2685	2685	2685	2685	0
211	20241011	155600	14435220	2685	2685	2685	2685	0
212	20241011	155500	14435220	2685	2685	2685	2685	103
213	20241011	155400	14435220	2685	2685	2685	2685	0
214	20241011	155300	14435220	2685	2685	2685	2685	0
215	20241011	155200	14435220	2685	2685	2685	2685	0
216	20241011	155100	14435220	2685	2685	2685	2685	0
217	20241011	155000	14435220	2685	2685	2685	2685	0
218	20241011	154900	14435220	2685	2685	2685	2685	0
219	20241011	154800	14435220	2685	2685	2685	2685	0
220	20241011	154700	14435220	2685	2685	2685	2685	0
221	20241011	154600	14435220	2685	2685	2685	2685	0
222	20241011	154500	14435220	2685	2685	2685	2685	0
223	20241011	154400	14435220	2685	2685	2685	2685	0
224	20241011	154300	14435220	2685	2685	2685	2685	0
225	20241011	154200	14435220	2685	2685	2685	2685	0
226	20241011	154100	14435220	2685	2685	2685	2685	0
227	20241011	154000	14435220	2685	2685	2685	2685	0
228	20241011	153900	14435220	2685	2685	2685	2685	0
229	20241011	153800	14435220	2685	2685	2685	2685	0
230	20241011	153700	14435220	2685	2685	2685	2685	0
231	20241011	153600	14435220	2685	2685	2685	2685	0
232	20241011	153500	14435220	2685	2685	2685	2685	0
233	20241011	153400	14435220	2685	2685	2685	2685	0
234	20241011	153300	14435220	2685	2685	2685	2685	0
235	20241011	153200	14435220	2685	2685	2685	2685	0
236	20241011	153100	14435220	2685	2685	2685	2685	0
237	20241011	153000	14435220	2685	2685	2685	2685	103
238	20241011	152900	14158665	2685	2685	2685	2685	0
239	20241011	152800	14158665	2685	2685	2685	2685	0
240	20241011	152700	14158665	2685	2685	2685	2685	0
241	20241011	152600	14158665	2685	2685	2685	2685	0
242	20241011	152500	14158665	2685	2685	2685	2685	0
243	20241011	152400	14158665	2685	2685	2685	2685	0
244	20241011	152300	14158665	2685	2685	2685	2685	0
245	20241011	152200	14158665	2685	2685	2685	2685	0
246	20241011	152100	14158665	2685	2685	2685	2685	0
247	20241011	152000	14158665	2685	2685	2685	2685	0
248	20241011	151900	14158665	2685	2685	2685	2685	0
249	20241011	151800	14158665	2685	2685	2685	2685	1
250	20241011	151700	14155980	2675	2675	2675	2675	0
251	20241011	151600	14155980	2675	2675	2675	2675	0
252	20241011	151500	14155980	2675	2675	2675	2675	0
253	20241011	151400	14155980	2675	2675	2675	2675	0
254	20241011	151300	14155980	2675	2675	2675	2675	0
255	20241011	151200	14155980	2675	2675	2675	2675	15
256	20241011	151100	14115855	2675	2675	2675	2675	0
257	20241011	151000	14115855	2675	2675	2675	2675	0
258	20241011	150900	14115855	2675	2675	2675	2675	0
259	20241011	150800	14115855	2675	2675	2675	2675	1
260	20241011	150700	14113180	2685	2685	2685	2685	0
261	20241011	150600	14113180	2685	2685	2685	2685	0
262	20241011	150500	14113180	2685	2685	2685	2685	0
263	20241011	150400	14113180	2685	2685	2685	2685	0
264	20241011	150300	14113180	2685	2685	2685	2685	0
265	20241011	150200	14113180	2685	2685	2685	2685	0
266	20241011	150100	14113180	2685	2685	2685	2685	0
267	20241011	150000	14113180	2685	2685	2685	2685	0
268	20241011	145900	14113180	2685	2685	2685	2685	0
269	20241011	145800	14113180	2685	2685	2685	2685	0
270	20241011	145700	14113180	2685	2685	2685	2685	0
271	20241011	145600	14113180	2685	2685	2685	2685	100
272	20241011	145500	13844680	2680	2680	2680	2680	0
273	20241011	145400	13844680	2680	2680	2680	2680	0
274	20241011	145300	13844680	2680	2680	2680	2680	0
275	20241011	145200	13844680	2680	2680	2680	2680	0
276	20241011	145100	13844680	2680	2680	2680	2680	186
277	20241011	145000	13346200	2680	2680	2680	2680	37
278	20241011	144900	13247040	2685	2685	2685	2685	0
279	20241011	144800	13247040	2685	2685	2685	2685	0
280	20241011	144700	13247040	2685	2685	2685	2685	0
281	20241011	144600	13247040	2685	2685	2685	2685	0
282	20241011	144500	13247040	2685	2685	2685	2685	0
283	20241011	144400	13247040	2685	2685	2685	2685	0
284	20241011	144300	13247040	2685	2685	2685	2685	21
285	20241011	144200	13190655	2670	2670	2670	2670	0
286	20241011	144100	13190655	2670	2670	2670	2670	0
287	20241011	144000	13190655	2670	2670	2670	2670	0
288	20241011	143900	13190655	2670	2670	2670	2670	0
289	20241011	143800	13190655	2670	2670	2670	2670	0
290	20241011	143700	13190655	2670	2670	2670	2670	0
291	20241011	143600	13190655	2670	2670	2670	2670	0
292	20241011	143500	13190655	2670	2670	2670	2670	0
293	20241011	143400	13190655	2670	2670	2670	2670	0
294	20241011	143300	13190655	2670	2670	2670	2670	0
295	20241011	143200	13190655	2670	2670	2670	2670	0
296	20241011	143100	13190655	2670	2670	2670	2670	0
297	20241011	143000	13190655	2670	2670	2670	2670	0
298	20241011	142900	13190655	2670	2670	2670	2670	0
299	20241011	142800	13190655	2670	2670	2670	2670	0
300	20241011	142700	13190655	2670	2670	2670	2670	0
301	20241011	142600	13190655	2670	2670	2670	2670	0
302	20241011	142500	13190655	2670	2670	2670	2670	0
303	20241011	142400	13190655	2670	2670	2670	2670	0
304	20241011	142300	13190655	2670	2670	2670	2670	0
305	20241011	142200	13190655	2670	2670	2670	2670	0
306	20241011	142100	13190655	2670	2670	2670	2670	0
307	20241011	142000	13190655	2670	2670	2670	2670	0
308	20241011	141900	13190655	2670	2670	2670	2670	0
309	20241011	141800	13190655	2670	2670	2670	2670	200
310	20241011	141700	12656655	2675	2675	2675	2675	0
311	20241011	141600	12656655	2675	2675	2675	2675	0
312	20241011	141500	12656655	2675	2675	2675	2675	0
313	20241011	141400	12656655	2675	2675	2675	2675	0
314	20241011	141300	12656655	2675	2675	2675	2675	0
315	20241011	141200	12656655	2675	2675	2675	2675	0
316	20241011	141100	12656655	2675	2675	2675	2675	0
317	20241011	141000	12656655	2675	2675	2675	2675	0
318	20241011	140900	12656655	2675	2680	2680	2675	1028
319	20241011	140800	9902785	2685	2685	2685	2685	0
320	20241011	140700	9902785	2685	2685	2685	2685	0
321	20241011	140600	9902785	2685	2685	2685	2685	0
322	20241011	140500	9902785	2685	2685	2685	2685	0
323	20241011	140400	9902785	2685	2685	2685	2685	0
324	20241011	140300	9902785	2685	2685	2685	2685	0
325	20241011	140200	9902785	2685	2685	2685	2685	0
326	20241011	140100	9902785	2685	2685	2685	2685	0
327	20241011	140000	9902785	2685	2685	2685	2685	0
328	20241011	135900	9902785	2685	2685	2685	2685	0
329	20241011	135800	9902785	2685	2685	2685	2685	0
330	20241011	135700	9902785	2685	2685	2685	2685	0
331	20241011	135600	9902785	2685	2685	2685	2685	0
332	20241011	135500	9902785	2685	2685	2685	2685	0
333	20241011	135400	9902785	2685	2685	2685	2685	0
334	20241011	135300	9902785	2685	2685	2685	2685	1
335	20241011	135200	9900100	2685	2685	2685	2685	0
336	20241011	135100	9900100	2685	2685	2685	2685	0
337	20241011	135000	9900100	2685	2685	2685	2685	0
338	20241011	134900	9900100	2685	2685	2685	2685	0
339	20241011	134800	9900100	2685	2685	2685	2685	0
340	20241011	134700	9900100	2685	2685	2685	2685	0
341	20241011	134600	9900100	2685	2685	2685	2685	0
342	20241011	134500	9900100	2685	2685	2685	2685	0
343	20241011	134400	9900100	2685	2685	2685	2685	0
344	20241011	134300	9900100	2685	2685	2685	2685	0
345	20241011	134200	9900100	2685	2685	2685	2685	0
346	20241011	134100	9900100	2685	2685	2685	2685	0
347	20241011	134000	9900100	2685	2685	2685	2685	0
348	20241011	133900	9900100	2685	2685	2685	2685	0
349	20241011	133800	9900100	2685	2685	2685	2685	0
350	20241011	133700	9900100	2685	2685	2685	2685	0
351	20241011	133600	9900100	2685	2685	2685	2685	0
352	20241011	133500	9900100	2685	2685	2685	2685	0
353	20241011	133400	9900100	2685	2685	2685	2685	0
354	20241011	133300	9900100	2685	2685	2685	2685	0
355	20241011	133200	9900100	2685	2685	2685	2685	0
356	20241011	133100	9900100	2685	2685	2685	2685	0
357	20241011	133000	9900100	2685	2685	2685	2685	0
358	20241011	132900	9900100	2685	2685	2685	2685	0
359	20241011	132800	9900100	2685	2685	2685	2685	0
360	20241011	132700	9900100	2685	2685	2685	2685	0
361	20241011	132600	9900100	2685	2685	2685	2685	0
362	20241011	132500	9900100	2685	2685	2685	2685	0
363	20241011	132400	9900100	2685	2685	2685	2685	0
364	20241011	132300	9900100	2685	2685	2685	2685	1
365	20241011	132200	9897415	2680	2680	2680	2680	0
366	20241011	132100	9897415	2680	2680	2680	2680	0
367	20241011	132000	9897415	2680	2680	2680	2680	0
368	20241011	131900	9897415	2680	2680	2680	2680	0
369	20241011	131800	9897415	2680	2680	2680	2680	0
370	20241011	131700	9897415	2680	2680	2680	2680	0
371	20241011	131600	9897415	2680	2680	2680	2680	0
372	20241011	131500	9897415	2680	2680	2680	2680	0
373	20241011	131400	9897415	2680	2680	2680	2680	0
374	20241011	131300	9897415	2680	2680	2680	2680	0
375	20241011	131200	9897415	2680	2680	2680	2680	312
376	20241011	131100	9061255	2680	2680	2680	2680	0
377	20241011	131000	9061255	2680	2680	2680	2680	0
378	20241011	130900	9061255	2680	2680	2680	2680	0
379	20241011	130800	9061255	2680	2680	2680	2680	0
380	20241011	130700	9061255	2680	2680	2680	2680	0
381	20241011	130600	9061255	2680	2680	2680	2680	0
382	20241011	130500	9061255	2680	2680	2680	2680	0
383	20241011	130400	9061255	2680	2680	2680	2680	0
384	20241011	130300	9061255	2680	2680	2680	2680	0
385	20241011	130200	9061255	2680	2680	2680	2680	0
386	20241011	130100	9061255	2680	2680	2680	2680	0
387	20241011	130000	9061255	2680	2680	2680	2680	0
388	20241011	125900	9061255	2680	2680	2680	2680	0
389	20241011	125800	9061255	2680	2680	2680	2680	0
390	20241011	125700	9061255	2680	2680	2680	2680	0
391	20241011	125600	9061255	2680	2680	2680	2680	0
392	20241011	125500	9061255	2680	2680	2680	2680	220
393	20241011	125400	8471655	2680	2680	2680	2680	0
394	20241011	125300	8471655	2680	2680	2680	2680	0
395	20241011	125200	8471655	2680	2680	2680	2680	0
396	20241011	125100	8471655	2680	2680	2680	2680	0
397	20241011	125000	8471655	2680	2680	2680	2680	0
398	20241011	124900	8471655	2680	2680	2680	2680	3
399	20241011	124800	8463615	2675	2675	2675	2675	0
400	20241011	124700	8463615	2675	2675	2675	2675	0
401	20241011	124600	8463615	2675	2675	2675	2675	0
402	20241011	124500	8463615	2675	2675	2675	2675	0
403	20241011	124400	8463615	2675	2675	2675	2675	0
404	20241011	124300	8463615	2675	2675	2675	2675	0
405	20241011	124200	8463615	2675	2675	2675	2675	0
406	20241011	124100	8463615	2675	2675	2675	2675	0
407	20241011	124000	8463615	2675	2675	2675	2675	0
408	20241011	123900	8463615	2675	2675	2675	2675	0
409	20241011	123800	8463615	2675	2675	2675	2675	0
410	20241011	123700	8463615	2675	2675	2675	2675	0
411	20241011	123600	8463615	2675	2675	2675	2675	50
412	20241011	123500	8329865	2685	2685	2685	2685	0
413	20241011	123400	8329865	2685	2685	2685	2685	0
414	20241011	123300	8329865	2685	2685	2685	2685	0
415	20241011	123200	8329865	2685	2685	2685	2685	0
416	20241011	123100	8329865	2685	2685	2685	2685	0
417	20241011	123000	8329865	2685	2685	2685	2685	0
418	20241011	122900	8329865	2685	2685	2685	2685	0
419	20241011	122800	8329865	2685	2685	2685	2685	0
420	20241011	122700	8329865	2685	2685	2685	2685	0
421	20241011	122600	8329865	2685	2685	2685	2685	0
422	20241011	122500	8329865	2685	2685	2685	2685	0
423	20241011	122400	8329865	2685	2685	2685	2685	0
424	20241011	122300	8329865	2685	2685	2685	2685	0
425	20241011	122200	8329865	2685	2685	2685	2685	0
426	20241011	122100	8329865	2685	2685	2685	2685	0
427	20241011	122000	8329865	2685	2685	2685	2685	0
428	20241011	121900	8329865	2685	2685	2685	2685	200
429	20241011	121800	7792865	2680	2680	2680	2680	0
430	20241011	121700	7792865	2680	2680	2680	2680	0
431	20241011	121600	7792865	2680	2680	2680	2680	45
432	20241011	121500	7672265	2685	2685	2685	2685	0
433	20241011	121400	7672265	2685	2685	2685	2685	0
434	20241011	121300	7672265	2685	2685	2685	2685	0
435	20241011	121200	7672265	2685	2685	2685	2685	0
436	20241011	121100	7672265	2685	2685	2685	2685	0
437	20241011	121000	7672265	2685	2685	2685	2685	151
438	20241011	120900	7266830	2690	2690	2690	2690	0
439	20241011	120800	7266830	2690	2690	2690	2690	0
440	20241011	120700	7266830	2690	2690	2690	2690	0
441	20241011	120600	7266830	2690	2690	2690	2690	0
442	20241011	120500	7266830	2690	2690	2690	2690	0
443	20241011	120400	7266830	2690	2690	2690	2690	0
444	20241011	120300	7266830	2690	2690	2690	2690	0
445	20241011	120200	7266830	2690	2690	2690	2690	0
446	20241011	120100	7266830	2690	2690	2690	2690	0
447	20241011	120000	7266830	2690	2690	2690	2690	0
448	20241011	115900	7266830	2690	2690	2690	2690	0
449	20241011	115800	7266830	2690	2690	2690	2690	0
450	20241011	115700	7266830	2690	2690	2690	2690	0
451	20241011	115600	7266830	2690	2690	2690	2690	0
452	20241011	115500	7266830	2690	2690	2690	2690	0
453	20241011	115400	7266830	2690	2690	2690	2690	0
454	20241011	115300	7266830	2690	2690	2690	2690	0
455	20241011	115200	7266830	2690	2690	2690	2690	0
456	20241011	115100	7266830	2690	2690	2690	2690	0
457	20241011	115000	7266830	2690	2690	2690	2690	0
458	20241011	114900	7266830	2690	2690	2690	2690	0
459	20241011	114800	7266830	2690	2690	2690	2690	0
460	20241011	114700	7266830	2690	2690	2690	2690	0
461	20241011	114600	7266830	2690	2690	2690	2690	0
462	20241011	114500	7266830	2690	2690	2690	2690	0
463	20241011	114400	7266830	2690	2690	2690	2690	0
464	20241011	114300	7266830	2690	2690	2690	2690	0
465	20241011	114200	7266830	2690	2690	2690	2690	0
466	20241011	114100	7266830	2690	2690	2690	2690	0
467	20241011	114000	7266830	2690	2690	2690	2690	0
468	20241011	113900	7266830	2690	2690	2690	2690	0
469	20241011	113800	7266830	2690	2690	2690	2690	0
470	20241011	113700	7266830	2690	2690	2690	2690	0
471	20241011	113600	7266830	2690	2690	2690	2690	0
472	20241011	113500	7266830	2690	2690	2690	2690	0
473	20241011	113400	7266830	2690	2690	2690	2690	156
474	20241011	113300	6847190	2695	2695	2695	2695	0
475	20241011	113200	6847190	2695	2695	2695	2695	0
476	20241011	113100	6847190	2695	2695	2695	2695	0
477	20241011	113000	6847190	2695	2695	2695	2695	0
478	20241011	112900	6847190	2695	2695	2695	2695	0
479	20241011	112800	6847190	2695	2695	2695	2695	0
480	20241011	112700	6847190	2695	2695	2695	2695	0
481	20241011	112600	6847190	2695	2695	2695	2695	0
482	20241011	112500	6847190	2695	2695	2695	2695	0
483	20241011	112400	6847190	2695	2695	2695	2695	0
484	20241011	112300	6847190	2695	2695	2695	2695	0
485	20241011	112200	6847190	2695	2695	2695	2695	0
486	20241011	112100	6847190	2695	2695	2695	2695	0
487	20241011	112000	6847190	2695	2695	2695	2695	0
488	20241011	111900	6847190	2695	2695	2695	2695	0
489	20241011	111800	6847190	2695	2695	2695	2695	0
490	20241011	111700	6847190	2695	2695	2695	2695	0
491	20241011	111600	6847190	2695	2695	2695	2695	0
492	20241011	111500	6847190	2695	2695	2695	2695	0
493	20241011	111400	6847190	2695	2695	2695	2695	0
494	20241011	111300	6847190	2695	2695	2695	2695	0
495	20241011	111200	6847190	2695	2695	2695	2695	0
496	20241011	111100	6847190	2695	2695	2695	2695	0
497	20241011	111000	6847190	2695	2695	2695	2695	0
498	20241011	110900	6847190	2695	2695	2695	2695	9
499	20241011	110800	6822935	2710	2710	2710	2710	1
500	20241011	110700	6820225	2700	2700	2700	2700	10
501	20241011	110600	6793225	2700	2700	2700	2700	0
502	20241011	110500	6793225	2700	2700	2700	2700	0
503	20241011	110400	6793225	2700	2700	2700	2700	0
504	20241011	110300	6793225	2700	2700	2700	2700	0
505	20241011	110200	6793225	2700	2700	2700	2700	0
506	20241011	110100	6793225	2700	2700	2700	2700	0
507	20241011	110000	6793225	2700	2700	2700	2700	0
508	20241011	105900	6793225	2700	2700	2700	2700	15
509	20241011	105800	6752725	2700	2700	2700	2700	0
510	20241011	105700	6752725	2700	2700	2700	2700	0
511	20241011	105600	6752725	2700	2700	2700	2700	0
512	20241011	105500	6752725	2700	2700	2700	2700	0
513	20241011	105400	6752725	2700	2700	2700	2700	0
514	20241011	105300	6752725	2700	2700	2700	2700	0
515	20241011	105200	6752725	2700	2700	2700	2700	0
516	20241011	105100	6752725	2700	2700	2700	2700	0
517	20241011	105000	6752725	2700	2700	2700	2700	0
518	20241011	104900	6752725	2700	2700	2700	2700	0
519	20241011	104800	6752725	2700	2700	2700	2700	0
520	20241011	104700	6752725	2700	2700	2700	2700	0
521	20241011	104600	6752725	2700	2700	2700	2700	0
522	20241011	104500	6752725	2700	2700	2700	2700	0
523	20241011	104400	6752725	2700	2700	2700	2700	0
524	20241011	104300	6752725	2700	2700	2700	2700	0
525	20241011	104200	6752725	2700	2700	2700	2700	0
526	20241011	104100	6752725	2700	2700	2700	2700	0
527	20241011	104000	6752725	2700	2700	2700	2700	110
528	20241011	103900	6455725	2710	2710	2710	2710	0
529	20241011	103800	6455725	2710	2710	2710	2710	0
530	20241011	103700	6455725	2710	2710	2710	2710	0
531	20241011	103600	6455725	2710	2710	2710	2710	1
532	20241011	103500	6453015	2705	2705	2705	2705	1
533	20241011	103400	6450310	2705	2705	2705	2705	0
534	20241011	103300	6450310	2705	2705	2705	2705	43
535	20241011	103200	6333995	2705	2705	2705	2705	0
536	20241011	103100	6333995	2705	2705	2705	2705	0
537	20241011	103000	6333995	2705	2705	2705	2705	0
538	20241011	102900	6333995	2705	2705	2705	2705	0
539	20241011	102800	6333995	2705	2705	2705	2705	0
540	20241011	102700	6333995	2705	2705	2705	2705	0
541	20241011	102600	6333995	2705	2705	2705	2705	5
542	20241011	102500	6320470	2705	2710	2710	2705	10
543	20241011	102400	6293395	2710	2710	2710	2710	0
544	20241011	102300	6293395	2710	2710	2710	2710	0
545	20241011	102200	6293395	2710	2710	2710	2710	7
546	20241011	102100	6274425	2710	2710	2710	2710	0
547	20241011	102000	6274425	2710	2710	2710	2710	0
548	20241011	101900	6274425	2710	2710	2710	2710	0
549	20241011	101800	6274425	2710	2710	2710	2710	4
550	20241011	101700	6263585	2700	2700	2700	2700	0
551	20241011	101600	6263585	2700	2700	2700	2700	0
552	20241011	101500	6263585	2700	2700	2700	2700	1
553	20241011	101400	6260885	2700	2700	2700	2700	100
554	20241011	101300	5990885	2710	2710	2710	2710	0
555	20241011	101200	5990885	2710	2710	2710	2710	0
556	20241011	101100	5990885	2710	2710	2710	2710	0
557	20241011	101000	5990885	2710	2710	2710	2710	0
558	20241011	100900	5990885	2710	2710	2710	2710	0
559	20241011	100800	5990885	2710	2705	2710	2705	150
560	20241011	100700	5584525	2705	2705	2705	2705	0
561	20241011	100600	5584525	2705	2705	2705	2705	0
562	20241011	100500	5584525	2705	2705	2705	2705	0
563	20241011	100400	5584525	2705	2705	2705	2705	100
564	20241011	100300	5314025	2705	2705	2705	2705	0
565	20241011	100200	5314025	2705	2705	2705	2705	1
566	20241011	100100	5311320	2705	2705	2705	2705	0
567	20241011	100000	5311320	2705	2705	2705	2705	0
568	20241011	095900	5311320	2705	2705	2705	2705	0
569	20241011	095800	5311320	2705	2705	2705	2705	0
570	20241011	095700	5311320	2705	2705	2705	2705	0
571	20241011	095600	5311320	2705	2705	2705	2705	0
572	20241011	095500	5311320	2705	2705	2705	2705	0
573	20241011	095400	5311320	2705	2705	2705	2705	0
574	20241011	095300	5311320	2705	2705	2705	2705	200
575	20241011	095200	4770320	2705	2705	2705	2705	0
576	20241011	095100	4770320	2705	2705	2705	2705	0
577	20241011	095000	4770320	2705	2705	2705	2705	0
578	20241011	094900	4770320	2705	2705	2705	2705	50
579	20241011	094800	4635070	2705	2705	2705	2705	0
580	20241011	094700	4635070	2705	2705	2705	2705	0
581	20241011	094600	4635070	2705	2705	2705	2705	300
582	20241011	094500	3823570	2705	2705	2705	2705	0
583	20241011	094400	3823570	2705	2705	2705	2695	1106
584	20241011	094300	831890	2705	2705	2705	2705	3
585	20241011	094200	823775	2700	2700	2700	2700	0
586	20241011	094100	823775	2700	2700	2700	2700	0
587	20241011	094000	823775	2700	2700	2700	2700	0
588	20241011	093900	823775	2700	2700	2700	2700	0
589	20241011	093800	823775	2700	2700	2700	2700	2
590	20241011	093700	818375	2705	2705	2705	2705	0
591	20241011	093600	818375	2705	2705	2705	2705	0
592	20241011	093500	818375	2705	2705	2705	2705	0
593	20241011	093400	818375	2705	2705	2705	2705	0
594	20241011	093300	818375	2705	2705	2705	2705	0
595	20241011	093200	818375	2705	2705	2705	2705	0
596	20241011	093100	818375	2705	2705	2705	2705	2
597	20241011	093000	812965	2705	2705	2705	2705	0
598	20241011	092900	812965	2705	2705	2705	2705	0
599	20241011	092800	812965	2705	2705	2705	2705	0
600	20241011	092700	812965	2705	2705	2705	2705	7
601	20241011	092600	794030	2705	2705	2705	2705	0
602	20241011	092500	794030	2705	2705	2705	2705	0
603	20241011	092400	794030	2705	2705	2705	2705	0
604	20241011	092300	794030	2705	2705	2705	2705	0
605	20241011	092200	794030	2705	2705	2705	2705	6
606	20241011	092100	777800	2705	2705	2705	2705	96
607	20241011	092000	518120	2705	2705	2705	2705	0
608	20241011	091900	518120	2705	2705	2705	2705	0
609	20241011	091800	518120	2705	2705	2705	2705	0
610	20241011	091700	518120	2705	2705	2705	2705	0
611	20241011	091600	518120	2705	2705	2705	2705	0
612	20241011	091500	518120	2705	2705	2705	2705	0
613	20241011	091400	518120	2705	2705	2705	2705	0
614	20241011	091300	518120	2705	2705	2705	2705	0
615	20241011	091200	518120	2705	2705	2705	2705	0
616	20241011	091100	518120	2705	2705	2705	2705	0
617	20241011	091000	518120	2705	2705	2705	2705	0
618	20241011	090900	518120	2705	2705	2705	2705	0
619	20241011	090800	518120	2705	2705	2705	2705	0
620	20241011	090700	518120	2705	2705	2705	2705	58
621	20241011	090600	361230	2705	2705	2705	2705	0
622	20241011	090500	361230	2705	2705	2705	2705	0
623	20241011	090400	361230	2705	2705	2705	2705	0
624	20241011	090300	361230	2705	2705	2705	2705	0
625	20241011	090200	361230	2705	2705	2705	2705	0
626	20241011	090100	361230	2705	2705	2705	2705	10
627	20241011	090000	334180	2695	2695	2695	2695	124