KissMeData/090370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200300	11310044	1629	1629	1629	1629	141
3	20241011	200200	11310044	1629	1629	1629	1629	0
4	20241011	200100	11310044	1629	1629	1629	1629	0
5	20241011	200000	11310044	1629	1629	1629	1629	0
6	20241011	195900	11310044	1629	1629	1629	1629	0
7	20241011	195800	11310044	1629	1629	1629	1629	0
8	20241011	195700	11310044	1629	1629	1629	1629	0
9	20241011	195600	11310044	1629	1629	1629	1629	0
10	20241011	195500	11310044	1629	1629	1629	1629	0
11	20241011	195400	11310044	1629	1629	1629	1629	0
12	20241011	195300	11310044	1629	1629	1629	1629	0
13	20241011	195200	11310044	1629	1629	1629	1629	0
14	20241011	195100	11310044	1629	1629	1629	1629	0
15	20241011	195000	11310044	1629	1629	1629	1629	0
16	20241011	194900	11310044	1629	1629	1629	1629	0
17	20241011	194800	11310044	1629	1629	1629	1629	0
18	20241011	194700	11310044	1629	1629	1629	1629	0
19	20241011	194600	11310044	1629	1629	1629	1629	0
20	20241011	194500	11310044	1629	1629	1629	1629	0
21	20241011	194400	11310044	1629	1629	1629	1629	0
22	20241011	194300	11310044	1629	1629	1629	1629	0
23	20241011	194200	11310044	1629	1629	1629	1629	0
24	20241011	194100	11310044	1629	1629	1629	1629	0
25	20241011	194000	11310044	1629	1629	1629	1629	0
26	20241011	193900	11310044	1629	1629	1629	1629	0
27	20241011	193800	11310044	1629	1629	1629	1629	0
28	20241011	193700	11310044	1629	1629	1629	1629	0
29	20241011	193600	11310044	1629	1629	1629	1629	0
30	20241011	193500	11310044	1629	1629	1629	1629	0
31	20241011	193400	11310044	1629	1629	1629	1629	0
32	20241011	193300	11310044	1629	1629	1629	1629	141
33	20241011	193200	11310044	1629	1629	1629	1629	0
34	20241011	193100	11310044	1629	1629	1629	1629	0
35	20241011	193000	11310044	1629	1629	1629	1629	0
36	20241011	192900	11310044	1629	1629	1629	1629	0
37	20241011	192800	11310044	1629	1629	1629	1629	0
38	20241011	192700	11310044	1629	1629	1629	1629	0
39	20241011	192600	11310044	1629	1629	1629	1629	0
40	20241011	192500	11310044	1629	1629	1629	1629	0
41	20241011	192400	11310044	1629	1629	1629	1629	0
42	20241011	192300	11310044	1629	1629	1629	1629	0
43	20241011	192200	11310044	1629	1629	1629	1629	0
44	20241011	192100	11310044	1629	1629	1629	1629	0
45	20241011	192000	11310044	1629	1629	1629	1629	0
46	20241011	191900	11310044	1629	1629	1629	1629	0
47	20241011	191800	11310044	1629	1629	1629	1629	0
48	20241011	191700	11310044	1629	1629	1629	1629	0
49	20241011	191600	11310044	1629	1629	1629	1629	0
50	20241011	191500	11310044	1629	1629	1629	1629	0
51	20241011	191400	11310044	1629	1629	1629	1629	0
52	20241011	191300	11310044	1629	1629	1629	1629	0
53	20241011	191200	11310044	1629	1629	1629	1629	0
54	20241011	191100	11310044	1629	1629	1629	1629	0
55	20241011	191000	11310044	1629	1629	1629	1629	0
56	20241011	190900	11310044	1629	1629	1629	1629	0
57	20241011	190800	11310044	1629	1629	1629	1629	0
58	20241011	190700	11310044	1629	1629	1629	1629	0
59	20241011	190600	11310044	1629	1629	1629	1629	0
60	20241011	190500	11310044	1629	1629	1629	1629	0
61	20241011	190400	11310044	1629	1629	1629	1629	0
62	20241011	190300	11310044	1629	1629	1629	1629	141
63	20241011	190200	11310044	1629	1629	1629	1629	0
64	20241011	190100	11310044	1629	1629	1629	1629	0
65	20241011	190000	11310044	1629	1629	1629	1629	0
66	20241011	185900	11310044	1629	1629	1629	1629	0
67	20241011	185800	11310044	1629	1629	1629	1629	0
68	20241011	185700	11310044	1629	1629	1629	1629	0
69	20241011	185600	11310044	1629	1629	1629	1629	0
70	20241011	185500	11310044	1629	1629	1629	1629	0
71	20241011	185400	11310044	1629	1629	1629	1629	0
72	20241011	185300	11310044	1629	1629	1629	1629	0
73	20241011	185200	11310044	1629	1629	1629	1629	0
74	20241011	185100	11310044	1629	1629	1629	1629	0
75	20241011	185000	11310044	1629	1629	1629	1629	0
76	20241011	184900	11310044	1629	1629	1629	1629	0
77	20241011	184800	11310044	1629	1629	1629	1629	0
78	20241011	184700	11310044	1629	1629	1629	1629	0
79	20241011	184600	11310044	1629	1629	1629	1629	0
80	20241011	184500	11310044	1629	1629	1629	1629	0
81	20241011	184400	11310044	1629	1629	1629	1629	0
82	20241011	184300	11310044	1629	1629	1629	1629	0
83	20241011	184200	11310044	1629	1629	1629	1629	0
84	20241011	184100	11310044	1629	1629	1629	1629	0
85	20241011	184000	11310044	1629	1629	1629	1629	0
86	20241011	183900	11310044	1629	1629	1629	1629	0
87	20241011	183800	11310044	1629	1629	1629	1629	0
88	20241011	183700	11310044	1629	1629	1629	1629	0
89	20241011	183600	11310044	1629	1629	1629	1629	0
90	20241011	183500	11310044	1629	1629	1629	1629	0
91	20241011	183400	11310044	1629	1629	1629	1629	0
92	20241011	183300	11310044	1629	1629	1629	1629	141
93	20241011	183200	11310044	1629	1629	1629	1629	0
94	20241011	183100	11310044	1629	1629	1629	1629	0
95	20241011	183000	11310044	1629	1629	1629	1629	0
96	20241011	182900	11310044	1629	1629	1629	1629	0
97	20241011	182800	11310044	1629	1629	1629	1629	0
98	20241011	182700	11310044	1629	1629	1629	1629	0
99	20241011	182600	11310044	1629	1629	1629	1629	0
100	20241011	182500	11310044	1629	1629	1629	1629	0
101	20241011	182400	11310044	1629	1629	1629	1629	0
102	20241011	182300	11310044	1629	1629	1629	1629	0
103	20241011	182200	11310044	1629	1629	1629	1629	0
104	20241011	182100	11310044	1629	1629	1629	1629	0
105	20241011	182000	11310044	1629	1629	1629	1629	0
106	20241011	181900	11310044	1629	1629	1629	1629	0
107	20241011	181800	11310044	1629	1629	1629	1629	0
108	20241011	181700	11310044	1629	1629	1629	1629	0
109	20241011	181600	11310044	1629	1629	1629	1629	0
110	20241011	181500	11310044	1629	1629	1629	1629	0
111	20241011	181400	11310044	1629	1629	1629	1629	0
112	20241011	181300	11310044	1629	1629	1629	1629	0
113	20241011	181200	11310044	1629	1629	1629	1629	0
114	20241011	181100	11310044	1629	1629	1629	1629	0
115	20241011	181000	11310044	1629	1629	1629	1629	0
116	20241011	180900	11310044	1629	1629	1629	1629	0
117	20241011	180800	11310044	1629	1629	1629	1629	0
118	20241011	180700	11310044	1629	1629	1629	1629	0
119	20241011	180600	11310044	1629	1629	1629	1629	0
120	20241011	180500	11310044	1629	1629	1629	1629	0
121	20241011	180400	11310044	1629	1629	1629	1629	0
122	20241011	180300	11310044	1629	1629	1629	1629	141
123	20241011	180200	11310044	1629	1629	1629	1629	0
124	20241011	180100	11310044	1629	1629	1629	1629	0
125	20241011	180000	11310044	1629	1629	1629	1629	0
126	20241011	175900	11310044	1629	1629	1629	1629	0
127	20241011	175800	11310044	1629	1629	1629	1629	0
128	20241011	175700	11310044	1629	1629	1629	1629	0
129	20241011	175600	11310044	1629	1629	1629	1629	0
130	20241011	175500	11310044	1629	1629	1629	1629	0
131	20241011	175400	11310044	1629	1629	1629	1629	0
132	20241011	175300	11310044	1629	1629	1629	1629	0
133	20241011	175200	11310044	1629	1629	1629	1629	0
134	20241011	175100	11310044	1629	1629	1629	1629	0
135	20241011	175000	11310044	1629	1629	1629	1629	0
136	20241011	174900	11310044	1629	1629	1629	1629	0
137	20241011	174800	11310044	1629	1629	1629	1629	0
138	20241011	174700	11310044	1629	1629	1629	1629	0
139	20241011	174600	11310044	1629	1629	1629	1629	0
140	20241011	174500	11310044	1629	1629	1629	1629	0
141	20241011	174400	11310044	1629	1629	1629	1629	0
142	20241011	174300	11310044	1629	1629	1629	1629	0
143	20241011	174200	11310044	1629	1629	1629	1629	0
144	20241011	174100	11310044	1629	1629	1629	1629	0
145	20241011	174000	11310044	1629	1629	1629	1629	0
146	20241011	173900	11310044	1629	1629	1629	1629	0
147	20241011	173800	11310044	1629	1629	1629	1629	0
148	20241011	173700	11310044	1629	1629	1629	1629	0
149	20241011	173600	11310044	1629	1629	1629	1629	0
150	20241011	173500	11310044	1629	1629	1629	1629	0
151	20241011	173400	11310044	1629	1629	1629	1629	0
152	20241011	173300	11310044	1629	1629	1629	1629	141
153	20241011	173200	11310044	1629	1629	1629	1629	0
154	20241011	173100	11310044	1629	1629	1629	1629	0
155	20241011	173000	11310044	1629	1629	1629	1629	0
156	20241011	172900	11310044	1629	1629	1629	1629	0
157	20241011	172800	11310044	1629	1629	1629	1629	0
158	20241011	172700	11310044	1629	1629	1629	1629	0
159	20241011	172600	11310044	1629	1629	1629	1629	0
160	20241011	172500	11310044	1629	1629	1629	1629	0
161	20241011	172400	11310044	1629	1629	1629	1629	0
162	20241011	172300	11310044	1629	1629	1629	1629	0
163	20241011	172200	11310044	1629	1629	1629	1629	0
164	20241011	172100	11310044	1629	1629	1629	1629	0
165	20241011	172000	11310044	1629	1629	1629	1629	0
166	20241011	171900	11310044	1629	1629	1629	1629	0
167	20241011	171800	11310044	1629	1629	1629	1629	0
168	20241011	171700	11310044	1629	1629	1629	1629	0
169	20241011	171600	11310044	1629	1629	1629	1629	0
170	20241011	171500	11310044	1629	1629	1629	1629	0
171	20241011	171400	11310044	1629	1629	1629	1629	0
172	20241011	171300	11310044	1629	1629	1629	1629	0
173	20241011	171200	11310044	1629	1629	1629	1629	0
174	20241011	171100	11310044	1629	1629	1629	1629	0
175	20241011	171000	11310044	1629	1629	1629	1629	0
176	20241011	170900	11310044	1629	1629	1629	1629	0
177	20241011	170800	11310044	1629	1629	1629	1629	0
178	20241011	170700	11310044	1629	1629	1629	1629	0
179	20241011	170600	11310044	1629	1629	1629	1629	0
180	20241011	170500	11310044	1629	1629	1629	1629	0
181	20241011	170400	11310044	1629	1629	1629	1629	0
182	20241011	170300	11310044	1629	1629	1629	1629	141
183	20241011	170200	11310044	1629	1629	1629	1629	0
184	20241011	170100	11310044	1629	1629	1629	1629	0
185	20241011	170000	11310044	1629	1629	1629	1629	0
186	20241011	165900	11310044	1629	1629	1629	1629	0
187	20241011	165800	11310044	1629	1629	1629	1629	0
188	20241011	165700	11310044	1629	1629	1629	1629	0
189	20241011	165600	11310044	1629	1629	1629	1629	0
190	20241011	165500	11310044	1629	1629	1629	1629	0
191	20241011	165400	11310044	1629	1629	1629	1629	0
192	20241011	165300	11310044	1629	1629	1629	1629	0
193	20241011	165200	11310044	1629	1629	1629	1629	0
194	20241011	165100	11310044	1629	1629	1629	1629	0
195	20241011	165000	11310044	1629	1629	1629	1629	0
196	20241011	164900	11310044	1629	1629	1629	1629	0
197	20241011	164800	11310044	1629	1629	1629	1629	0
198	20241011	164700	11310044	1629	1629	1629	1629	0
199	20241011	164600	11310044	1629	1629	1629	1629	0
200	20241011	164500	11310044	1629	1629	1629	1629	0
201	20241011	164400	11310044	1629	1629	1629	1629	0
202	20241011	164300	11310044	1629	1629	1629	1629	0
203	20241011	164200	11310044	1629	1629	1629	1629	0
204	20241011	164100	11310044	1629	1629	1629	1629	0
205	20241011	164000	11310044	1629	1629	1629	1629	0
206	20241011	163900	11310044	1629	1629	1629	1629	0
207	20241011	163800	11310044	1629	1629	1629	1629	0
208	20241011	163700	11310044	1629	1629	1629	1629	0
209	20241011	163600	11310044	1629	1629	1629	1629	0
210	20241011	163500	11310044	1629	1629	1629	1629	0
211	20241011	163400	11310044	1629	1629	1629	1629	0
212	20241011	163300	11310044	1629	1629	1629	1629	141
213	20241011	163200	11310044	1629	1629	1629	1629	0
214	20241011	163100	11310044	1629	1629	1629	1629	0
215	20241011	163000	11310044	1629	1629	1629	1629	0
216	20241011	162900	11310044	1629	1629	1629	1629	0
217	20241011	162800	11310044	1629	1629	1629	1629	0
218	20241011	162700	11310044	1629	1629	1629	1629	0
219	20241011	162600	11310044	1629	1629	1629	1629	0
220	20241011	162500	11310044	1629	1629	1629	1629	0
221	20241011	162400	11310044	1629	1629	1629	1629	0
222	20241011	162300	11310044	1629	1629	1629	1629	0
223	20241011	162200	11310044	1629	1629	1629	1629	0
224	20241011	162100	11310044	1629	1629	1629	1629	0
225	20241011	162000	11310044	1629	1629	1629	1629	0
226	20241011	161900	11310044	1629	1629	1629	1629	0
227	20241011	161800	11310044	1629	1629	1629	1629	0
228	20241011	161700	11310044	1629	1629	1629	1629	0
229	20241011	161600	11310044	1629	1629	1629	1629	0
230	20241011	161500	11310044	1629	1629	1629	1629	0
231	20241011	161400	11310044	1629	1629	1629	1629	0
232	20241011	161300	11310044	1629	1629	1629	1629	0
233	20241011	161200	11310044	1629	1629	1629	1629	0
234	20241011	161100	11310044	1629	1629	1629	1629	0
235	20241011	161000	11310044	1629	1629	1629	1629	0
236	20241011	160900	11310044	1629	1629	1629	1629	0
237	20241011	160800	11310044	1629	1629	1629	1629	0
238	20241011	160700	11310044	1629	1629	1629	1629	0
239	20241011	160600	11310044	1629	1629	1629	1629	0
240	20241011	160500	11310044	1629	1629	1629	1629	0
241	20241011	160400	11310044	1629	1629	1629	1629	0
242	20241011	160300	11310044	1629	1629	1629	1629	141
243	20241011	160200	11310044	1629	1629	1629	1629	0
244	20241011	160100	11310044	1629	1629	1629	1629	0
245	20241011	160000	11310044	1629	1629	1629	1629	0
246	20241011	155900	11310044	1629	1629	1629	1629	0
247	20241011	155800	11310044	1629	1629	1629	1629	0
248	20241011	155700	11310044	1629	1629	1629	1629	0
249	20241011	155600	11310044	1629	1629	1629	1629	0
250	20241011	155500	11310044	1629	1629	1629	1629	0
251	20241011	155400	11310044	1629	1629	1629	1629	0
252	20241011	155300	11310044	1629	1629	1629	1629	0
253	20241011	155200	11310044	1629	1629	1629	1629	0
254	20241011	155100	11310044	1629	1629	1629	1629	0
255	20241011	155000	11310044	1629	1629	1629	1629	0
256	20241011	154900	11310044	1629	1629	1629	1629	0
257	20241011	154800	11310044	1629	1629	1629	1629	0
258	20241011	154700	11310044	1629	1629	1629	1629	0
259	20241011	154600	11310044	1629	1629	1629	1629	0
260	20241011	154500	11310044	1629	1629	1629	1629	0
261	20241011	154400	11310044	1629	1629	1629	1629	0
262	20241011	154300	11310044	1629	1629	1629	1629	0
263	20241011	154200	11310044	1629	1629	1629	1629	0
264	20241011	154100	11310044	1629	1629	1629	1629	0
265	20241011	154000	11310044	1629	1629	1629	1629	0
266	20241011	153900	11310044	1629	1629	1629	1629	0
267	20241011	153800	11310044	1629	1629	1629	1629	0
268	20241011	153700	11310044	1629	1629	1629	1629	0
269	20241011	153600	11310044	1629	1629	1629	1629	0
270	20241011	153500	11310044	1629	1629	1629	1629	0
271	20241011	153400	11310044	1629	1629	1629	1629	0
272	20241011	153300	11310044	1629	1629	1629	1629	141
273	20241011	153200	11310044	1629	1629	1629	1629	0
274	20241011	153100	11310044	1629	1629	1629	1629	0
275	20241011	153000	11310044	1629	1629	1629	1629	141
276	20241011	152900	11080355	1629	1629	1629	1629	0
277	20241011	152800	11080355	1629	1629	1629	1629	0
278	20241011	152700	11080355	1629	1629	1629	1629	0
279	20241011	152600	11080355	1629	1629	1629	1629	0
280	20241011	152500	11080355	1629	1629	1629	1629	0
281	20241011	152400	11080355	1629	1629	1629	1629	0
282	20241011	152300	11080355	1629	1629	1629	1629	0
283	20241011	152200	11080355	1629	1629	1629	1629	0
284	20241011	152100	11080355	1629	1629	1629	1629	0
285	20241011	152000	11080355	1629	1629	1629	1629	0
286	20241011	151900	11080355	1629	1629	1629	1629	0
287	20241011	151800	11080355	1629	1629	1629	1629	0
288	20241011	151700	11080355	1629	1611	1629	1611	30
289	20241011	151600	11031911	1610	1609	1610	1609	176
290	20241011	151500	10748627	1609	1609	1609	1609	0
291	20241011	151400	10748627	1609	1609	1609	1609	64
292	20241011	151300	10645651	1611	1611	1611	1611	0
293	20241011	151200	10645651	1611	1611	1611	1611	0
294	20241011	151100	10645651	1611	1611	1611	1611	0
295	20241011	151000	10645651	1611	1611	1611	1611	0
296	20241011	150900	10645651	1611	1611	1611	1611	0
297	20241011	150800	10645651	1611	1611	1611	1611	0
298	20241011	150700	10645651	1611	1611	1611	1611	6
299	20241011	150600	10635985	1611	1610	1611	1610	19
300	20241011	150500	10605377	1610	1610	1610	1610	0
301	20241011	150400	10605377	1610	1610	1610	1610	0
302	20241011	150300	10605377	1610	1610	1610	1610	0
303	20241011	150200	10605377	1610	1610	1610	1610	0
304	20241011	150100	10605377	1610	1610	1610	1610	0
305	20241011	150000	10605377	1610	1610	1610	1610	0
306	20241011	145900	10605377	1610	1610	1610	1610	0
307	20241011	145800	10605377	1610	1610	1610	1610	0
308	20241011	145700	10605377	1610	1610	1610	1610	0
309	20241011	145600	10605377	1610	1610	1610	1610	0
310	20241011	145500	10605377	1610	1610	1610	1610	0
311	20241011	145400	10605377	1610	1610	1610	1610	0
312	20241011	145300	10605377	1610	1610	1610	1610	0
313	20241011	145200	10605377	1610	1610	1610	1610	0
314	20241011	145100	10605377	1610	1610	1610	1610	0
315	20241011	145000	10605377	1610	1609	1611	1609	6
316	20241011	144900	10595717	1608	1608	1608	1608	149
317	20241011	144800	10356125	1611	1611	1611	1611	0
318	20241011	144700	10356125	1611	1611	1611	1611	500
319	20241011	144600	9550625	1611	1611	1611	1611	0
320	20241011	144500	9550625	1611	1611	1611	1611	0
321	20241011	144400	9550625	1611	1611	1611	1611	0
322	20241011	144300	9550625	1611	1611	1611	1611	0
323	20241011	144200	9550625	1611	1611	1611	1611	0
324	20241011	144100	9550625	1611	1611	1611	1611	0
325	20241011	144000	9550625	1611	1611	1611	1611	0
326	20241011	143900	9550625	1611	1611	1611	1611	0
327	20241011	143800	9550625	1611	1611	1611	1611	0
328	20241011	143700	9550625	1611	1611	1611	1611	0
329	20241011	143600	9550625	1611	1611	1611	1611	0
330	20241011	143500	9550625	1611	1611	1611	1611	0
331	20241011	143400	9550625	1611	1611	1611	1611	0
332	20241011	143300	9550625	1611	1611	1611	1611	0
333	20241011	143200	9550625	1611	1611	1611	1611	0
334	20241011	143100	9550625	1611	1611	1611	1611	0
335	20241011	143000	9550625	1611	1611	1611	1611	0
336	20241011	142900	9550625	1611	1611	1611	1611	0
337	20241011	142800	9550625	1611	1611	1611	1611	0
338	20241011	142700	9550625	1611	1611	1611	1611	0
339	20241011	142600	9550625	1611	1611	1611	1611	20
340	20241011	142500	9518405	1611	1611	1611	1611	0
341	20241011	142400	9518405	1611	1611	1611	1611	0
342	20241011	142300	9518405	1611	1611	1611	1611	0
343	20241011	142200	9518405	1611	1611	1611	1611	0
344	20241011	142100	9518405	1611	1611	1611	1611	0
345	20241011	142000	9518405	1611	1611	1611	1611	0
346	20241011	141900	9518405	1611	1611	1611	1611	0
347	20241011	141800	9518405	1611	1611	1611	1611	0
348	20241011	141700	9518405	1611	1611	1611	1611	0
349	20241011	141600	9518405	1611	1611	1611	1611	0
350	20241011	141500	9518405	1611	1611	1611	1611	0
351	20241011	141400	9518405	1611	1611	1611	1611	0
352	20241011	141300	9518405	1611	1611	1611	1611	0
353	20241011	141200	9518405	1611	1611	1611	1611	0
354	20241011	141100	9518405	1611	1611	1611	1611	0
355	20241011	141000	9518405	1611	1611	1611	1611	0
356	20241011	140900	9518405	1611	1611	1611	1611	7
357	20241011	140800	9507128	1611	1611	1611	1611	0
358	20241011	140700	9507128	1611	1611	1611	1611	0
359	20241011	140600	9507128	1611	1611	1611	1611	0
360	20241011	140500	9507128	1611	1611	1611	1611	0
361	20241011	140400	9507128	1611	1611	1611	1611	0
362	20241011	140300	9507128	1611	1611	1611	1611	0
363	20241011	140200	9507128	1611	1611	1611	1611	0
364	20241011	140100	9507128	1611	1611	1611	1611	0
365	20241011	140000	9507128	1611	1611	1611	1611	0
366	20241011	135900	9507128	1611	1611	1611	1611	0
367	20241011	135800	9507128	1611	1611	1611	1611	0
368	20241011	135700	9507128	1611	1611	1611	1611	0
369	20241011	135600	9507128	1611	1611	1611	1611	0
370	20241011	135500	9507128	1611	1611	1611	1611	0
371	20241011	135400	9507128	1611	1611	1611	1611	0
372	20241011	135300	9507128	1611	1611	1611	1611	0
373	20241011	135200	9507128	1611	1611	1611	1611	0
374	20241011	135100	9507128	1611	1611	1611	1611	0
375	20241011	135000	9507128	1611	1609	1611	1609	310
376	20241011	134900	9007794	1606	1606	1606	1606	5
377	20241011	134800	8999764	1610	1610	1610	1610	0
378	20241011	134700	8999764	1610	1610	1610	1610	400
379	20241011	134600	8355764	1611	1611	1611	1611	0
380	20241011	134500	8355764	1611	1611	1611	1611	0
381	20241011	134400	8355764	1611	1611	1611	1611	0
382	20241011	134300	8355764	1611	1611	1611	1611	0
383	20241011	134200	8355764	1611	1611	1611	1611	0
384	20241011	134100	8355764	1611	1611	1611	1611	0
385	20241011	134000	8355764	1611	1611	1611	1611	0
386	20241011	133900	8355764	1611	1611	1611	1611	0
387	20241011	133800	8355764	1611	1611	1611	1611	0
388	20241011	133700	8355764	1611	1611	1611	1611	0
389	20241011	133600	8355764	1611	1611	1611	1611	0
390	20241011	133500	8355764	1611	1611	1611	1611	0
391	20241011	133400	8355764	1611	1611	1611	1611	0
392	20241011	133300	8355764	1611	1611	1611	1611	0
393	20241011	133200	8355764	1611	1611	1611	1611	0
394	20241011	133100	8355764	1611	1611	1611	1611	346
395	20241011	133000	7798358	1611	1611	1611	1611	0
396	20241011	132900	7798358	1611	1611	1611	1611	0
397	20241011	132800	7798358	1611	1611	1611	1611	0
398	20241011	132700	7798358	1611	1611	1611	1611	0
399	20241011	132600	7798358	1611	1611	1611	1611	0
400	20241011	132500	7798358	1611	1611	1611	1611	0
401	20241011	132400	7798358	1611	1611	1611	1611	0
402	20241011	132300	7798358	1611	1611	1611	1611	14
403	20241011	132200	7775804	1611	1611	1611	1611	0
404	20241011	132100	7775804	1611	1611	1611	1611	0
405	20241011	132000	7775804	1611	1611	1611	1611	0
406	20241011	131900	7775804	1611	1611	1611	1611	0
407	20241011	131800	7775804	1611	1611	1611	1611	0
408	20241011	131700	7775804	1611	1611	1611	1611	0
409	20241011	131600	7775804	1611	1611	1611	1611	0
410	20241011	131500	7775804	1611	1611	1611	1611	0
411	20241011	131400	7775804	1611	1611	1611	1611	0
412	20241011	131300	7775804	1611	1611	1611	1611	0
413	20241011	131200	7775804	1611	1611	1611	1611	0
414	20241011	131100	7775804	1611	1611	1611	1611	0
415	20241011	131000	7775804	1611	1611	1611	1611	0
416	20241011	130900	7775804	1611	1611	1611	1611	0
417	20241011	130800	7775804	1611	1611	1611	1611	0
418	20241011	130700	7775804	1611	1611	1611	1611	0
419	20241011	130600	7775804	1611	1611	1611	1611	0
420	20241011	130500	7775804	1611	1611	1611	1611	0
421	20241011	130400	7775804	1611	1611	1611	1611	120
422	20241011	130300	7582484	1610	1610	1610	1610	0
423	20241011	130200	7582484	1610	1610	1610	1610	0
424	20241011	130100	7582484	1610	1610	1610	1610	0
425	20241011	130000	7582484	1610	1610	1610	1610	0
426	20241011	125900	7582484	1610	1615	1615	1610	145
427	20241011	125800	7348674	1615	1615	1615	1615	0
428	20241011	125700	7348674	1615	1625	1625	1615	2103
429	20241011	125600	3944890	1630	1630	1630	1630	0
430	20241011	125500	3944890	1630	1630	1630	1630	0
431	20241011	125400	3944890	1630	1630	1630	1630	0
432	20241011	125300	3944890	1630	1630	1630	1630	0
433	20241011	125200	3944890	1630	1630	1630	1630	0
434	20241011	125100	3944890	1630	1630	1630	1630	0
435	20241011	125000	3944890	1630	1630	1630	1630	0
436	20241011	124900	3944890	1630	1630	1630	1630	0
437	20241011	124800	3944890	1630	1630	1630	1630	0
438	20241011	124700	3944890	1630	1630	1630	1630	0
439	20241011	124600	3944890	1630	1630	1630	1630	0
440	20241011	124500	3944890	1630	1630	1630	1630	0
441	20241011	124400	3944890	1630	1630	1630	1630	0
442	20241011	124300	3944890	1630	1630	1630	1630	0
443	20241011	124200	3944890	1630	1630	1630	1630	0
444	20241011	124100	3944890	1630	1630	1630	1630	0
445	20241011	124000	3944890	1630	1630	1630	1630	0
446	20241011	123900	3944890	1630	1630	1630	1630	0
447	20241011	123800	3944890	1630	1630	1630	1630	0
448	20241011	123700	3944890	1630	1630	1630	1630	0
449	20241011	123600	3944890	1630	1630	1630	1630	2
450	20241011	123500	3941630	1630	1630	1630	1630	0
451	20241011	123400	3941630	1630	1630	1630	1630	0
452	20241011	123300	3941630	1630	1630	1630	1630	0
453	20241011	123200	3941630	1630	1630	1630	1630	0
454	20241011	123100	3941630	1630	1630	1630	1630	0
455	20241011	123000	3941630	1630	1630	1630	1630	0
456	20241011	122900	3941630	1630	1630	1630	1630	0
457	20241011	122800	3941630	1630	1630	1630	1630	0
458	20241011	122700	3941630	1630	1630	1630	1630	0
459	20241011	122600	3941630	1630	1630	1630	1630	0
460	20241011	122500	3941630	1630	1630	1630	1630	0
461	20241011	122400	3941630	1630	1630	1630	1630	0
462	20241011	122300	3941630	1630	1630	1630	1630	0
463	20241011	122200	3941630	1630	1630	1630	1630	1
464	20241011	122100	3940000	1626	1626	1626	1626	0
465	20241011	122000	3940000	1626	1626	1626	1626	0
466	20241011	121900	3940000	1626	1626	1626	1626	0
467	20241011	121800	3940000	1626	1626	1626	1626	0
468	20241011	121700	3940000	1626	1626	1626	1626	0
469	20241011	121600	3940000	1626	1626	1626	1626	0
470	20241011	121500	3940000	1626	1626	1626	1626	0
471	20241011	121400	3940000	1626	1626	1626	1626	0
472	20241011	121300	3940000	1626	1626	1626	1626	0
473	20241011	121200	3940000	1626	1626	1626	1626	0
474	20241011	121100	3940000	1626	1626	1626	1626	0
475	20241011	121000	3940000	1626	1626	1626	1626	0
476	20241011	120900	3940000	1626	1626	1626	1626	0
477	20241011	120800	3940000	1626	1626	1626	1626	0
478	20241011	120700	3940000	1626	1626	1626	1626	0
479	20241011	120600	3940000	1626	1626	1626	1626	0
480	20241011	120500	3940000	1626	1626	1626	1626	0
481	20241011	120400	3940000	1626	1626	1626	1626	0
482	20241011	120300	3940000	1626	1626	1626	1626	0
483	20241011	120200	3940000	1626	1626	1626	1626	0
484	20241011	120100	3940000	1626	1626	1626	1626	0
485	20241011	120000	3940000	1626	1626	1626	1626	0
486	20241011	115900	3940000	1626	1626	1626	1626	0
487	20241011	115800	3940000	1626	1626	1626	1626	0
488	20241011	115700	3940000	1626	1626	1626	1626	0
489	20241011	115600	3940000	1626	1626	1626	1626	0
490	20241011	115500	3940000	1626	1626	1626	1626	0
491	20241011	115400	3940000	1626	1626	1626	1626	0
492	20241011	115300	3940000	1626	1626	1626	1626	0
493	20241011	115200	3940000	1626	1626	1626	1626	0
494	20241011	115100	3940000	1626	1626	1626	1626	0
495	20241011	115000	3940000	1626	1626	1626	1626	0
496	20241011	114900	3940000	1626	1626	1626	1626	0
497	20241011	114800	3940000	1626	1626	1626	1626	0
498	20241011	114700	3940000	1626	1626	1626	1626	0
499	20241011	114600	3940000	1626	1626	1626	1626	12
500	20241011	114500	3920488	1632	1632	1632	1632	0
501	20241011	114400	3920488	1632	1632	1632	1632	0
502	20241011	114300	3920488	1632	1632	1632	1632	0
503	20241011	114200	3920488	1632	1632	1632	1632	0
504	20241011	114100	3920488	1632	1632	1632	1632	0
505	20241011	114000	3920488	1632	1632	1632	1632	0
506	20241011	113900	3920488	1632	1632	1632	1632	0
507	20241011	113800	3920488	1632	1632	1632	1632	0
508	20241011	113700	3920488	1632	1632	1632	1632	0
509	20241011	113600	3920488	1632	1632	1632	1632	0
510	20241011	113500	3920488	1632	1632	1632	1632	0
511	20241011	113400	3920488	1632	1632	1632	1632	0
512	20241011	113300	3920488	1632	1632	1632	1632	0
513	20241011	113200	3920488	1632	1632	1632	1632	0
514	20241011	113100	3920488	1632	1632	1632	1632	0
515	20241011	113000	3920488	1632	1632	1632	1632	0
516	20241011	112900	3920488	1632	1632	1632	1632	0
517	20241011	112800	3920488	1632	1632	1632	1632	0
518	20241011	112700	3920488	1632	1632	1632	1632	0
519	20241011	112600	3920488	1632	1632	1632	1632	0
520	20241011	112500	3920488	1632	1632	1632	1632	0
521	20241011	112400	3920488	1632	1632	1632	1632	0
522	20241011	112300	3920488	1632	1632	1632	1632	0
523	20241011	112200	3920488	1632	1632	1632	1632	0
524	20241011	112100	3920488	1632	1632	1632	1632	0
525	20241011	112000	3920488	1632	1632	1632	1632	0
526	20241011	111900	3920488	1632	1632	1632	1632	0
527	20241011	111800	3920488	1632	1632	1632	1632	0
528	20241011	111700	3920488	1632	1632	1632	1632	0
529	20241011	111600	3920488	1632	1632	1632	1632	0
530	20241011	111500	3920488	1632	1632	1632	1632	0
531	20241011	111400	3920488	1632	1632	1632	1632	0
532	20241011	111300	3920488	1632	1632	1632	1632	0
533	20241011	111200	3920488	1632	1632	1632	1632	0
534	20241011	111100	3920488	1632	1632	1632	1632	0
535	20241011	111000	3920488	1632	1632	1632	1632	0
536	20241011	110900	3920488	1632	1632	1632	1632	0
537	20241011	110800	3920488	1632	1632	1632	1632	0
538	20241011	110700	3920488	1632	1632	1632	1632	0
539	20241011	110600	3920488	1632	1632	1632	1632	0
540	20241011	110500	3920488	1632	1632	1632	1632	0
541	20241011	110400	3920488	1632	1632	1632	1632	0
542	20241011	110300	3920488	1632	1632	1632	1632	0
543	20241011	110200	3920488	1632	1632	1632	1632	1
544	20241011	110100	3918856	1630	1630	1630	1630	2
545	20241011	110000	3915596	1631	1631	1631	1631	0
546	20241011	105900	3915596	1631	1631	1631	1631	0
547	20241011	105800	3915596	1631	1631	1631	1631	0
548	20241011	105700	3915596	1631	1631	1631	1631	0
549	20241011	105600	3915596	1631	1631	1631	1631	0
550	20241011	105500	3915596	1631	1631	1631	1631	0
551	20241011	105400	3915596	1631	1631	1631	1631	0
552	20241011	105300	3915596	1631	1631	1631	1631	0
553	20241011	105200	3915596	1631	1631	1631	1631	0
554	20241011	105100	3915596	1631	1631	1631	1631	1
555	20241011	105000	3913965	1615	1615	1615	1615	0
556	20241011	104900	3913965	1615	1615	1615	1615	0
557	20241011	104800	3913965	1615	1615	1615	1615	0
558	20241011	104700	3913965	1615	1615	1615	1615	0
559	20241011	104600	3913965	1615	1615	1615	1615	0
560	20241011	104500	3913965	1615	1615	1615	1615	0
561	20241011	104400	3913965	1615	1615	1615	1615	0
562	20241011	104300	3913965	1615	1615	1615	1615	0
563	20241011	104200	3913965	1615	1615	1615	1615	0
564	20241011	104100	3913965	1615	1615	1615	1615	0
565	20241011	104000	3913965	1615	1615	1615	1615	0
566	20241011	103900	3913965	1615	1615	1615	1615	0
567	20241011	103800	3913965	1615	1615	1615	1615	0
568	20241011	103700	3913965	1615	1615	1615	1615	0
569	20241011	103600	3913965	1615	1615	1615	1615	0
570	20241011	103500	3913965	1615	1615	1615	1615	0
571	20241011	103400	3913965	1615	1615	1615	1615	0
572	20241011	103300	3913965	1615	1615	1615	1615	0
573	20241011	103200	3913965	1615	1615	1615	1615	0
574	20241011	103100	3913965	1615	1615	1615	1615	31
575	20241011	103000	3863900	1634	1634	1634	1634	0
576	20241011	102900	3863900	1634	1634	1634	1634	0
577	20241011	102800	3863900	1634	1634	1634	1634	0
578	20241011	102700	3863900	1634	1634	1634	1634	0
579	20241011	102600	3863900	1634	1619	1634	1615	121
580	20241011	102500	3668329	1634	1634	1634	1634	0
581	20241011	102400	3668329	1634	1634	1634	1634	0
582	20241011	102300	3668329	1634	1634	1634	1634	0
583	20241011	102200	3668329	1634	1634	1634	1634	0
584	20241011	102100	3668329	1634	1634	1634	1634	0
585	20241011	102000	3668329	1634	1634	1634	1634	0
586	20241011	101900	3668329	1634	1634	1634	1634	0
587	20241011	101800	3668329	1634	1634	1634	1634	0
588	20241011	101700	3668329	1634	1634	1634	1634	0
589	20241011	101600	3668329	1634	1634	1634	1634	0
590	20241011	101500	3668329	1634	1634	1634	1634	63
591	20241011	101400	3565387	1634	1634	1634	1634	0
592	20241011	101300	3565387	1634	1634	1634	1634	0
593	20241011	101200	3565387	1634	1634	1634	1634	0
594	20241011	101100	3565387	1634	1634	1634	1634	0
595	20241011	101000	3565387	1634	1634	1634	1634	0
596	20241011	100900	3565387	1634	1634	1634	1634	0
597	20241011	100800	3565387	1634	1634	1634	1634	0
598	20241011	100700	3565387	1634	1634	1634	1634	0
599	20241011	100600	3565387	1634	1634	1634	1634	0
600	20241011	100500	3565387	1634	1634	1634	1634	0
601	20241011	100400	3565387	1634	1634	1634	1634	1
602	20241011	100300	3563753	1634	1634	1634	1634	0
603	20241011	100200	3563753	1634	1634	1634	1634	0
604	20241011	100100	3563753	1634	1634	1634	1634	5
605	20241011	100000	3555583	1618	1618	1618	1618	0
606	20241011	095900	3555583	1618	1618	1618	1618	0
607	20241011	095800	3555583	1618	1618	1618	1618	0
608	20241011	095700	3555583	1618	1619	1619	1618	100
609	20241011	095600	3393759	1636	1636	1636	1636	0
610	20241011	095500	3393759	1636	1636	1636	1636	0
611	20241011	095400	3393759	1636	1636	1636	1636	0
612	20241011	095300	3393759	1636	1636	1636	1636	0
613	20241011	095200	3393759	1636	1636	1636	1636	0
614	20241011	095100	3393759	1636	1636	1636	1636	0
615	20241011	095000	3393759	1636	1636	1636	1636	0
616	20241011	094900	3393759	1636	1636	1636	1636	10
617	20241011	094800	3377399	1636	1636	1636	1636	10
618	20241011	094700	3361039	1636	1636	1636	1636	1
619	20241011	094600	3359403	1636	1636	1636	1636	0
620	20241011	094500	3359403	1636	1636	1636	1636	0
621	20241011	094400	3359403	1636	1636	1636	1636	0
622	20241011	094300	3359403	1636	1636	1636	1636	0
623	20241011	094200	3359403	1636	1636	1636	1636	0
624	20241011	094100	3359403	1636	1636	1636	1636	0
625	20241011	094000	3359403	1636	1636	1636	1636	0
626	20241011	093900	3359403	1636	1636	1636	1636	0
627	20241011	093800	3359403	1636	1636	1636	1636	0
628	20241011	093700	3359403	1636	1636	1636	1636	0
629	20241011	093600	3359403	1636	1636	1636	1636	0
630	20241011	093500	3359403	1636	1636	1636	1636	0
631	20241011	093400	3359403	1636	1636	1636	1636	1
632	20241011	093300	3357767	1636	1636	1636	1636	0
633	20241011	093200	3357767	1636	1637	1637	1636	15
634	20241011	093100	3333222	1636	1636	1637	1636	238
635	20241011	093000	2943630	1628	1626	1628	1626	23
636	20241011	092900	2906208	1626	1625	1626	1625	36
637	20241011	092800	2847686	1626	1626	1626	1626	0
638	20241011	092700	2847686	1626	1626	1626	1626	2
639	20241011	092600	2844434	1626	1620	1632	1615	956
640	20241011	092500	1296003	1619	1619	1619	1619	0
641	20241011	092400	1296003	1619	1631	1631	1619	200
642	20241011	092300	971499	1631	1631	1631	1631	0
643	20241011	092200	971499	1631	1631	1631	1631	0
644	20241011	092100	971499	1631	1631	1631	1631	49
645	20241011	092000	891580	1639	1639	1639	1639	0
646	20241011	091900	891580	1639	1639	1639	1639	0
647	20241011	091800	891580	1639	1639	1639	1639	0
648	20241011	091700	891580	1639	1639	1639	1639	0
649	20241011	091600	891580	1639	1639	1639	1639	0
650	20241011	091500	891580	1639	1639	1639	1639	0
651	20241011	091400	891580	1639	1639	1639	1639	0
652	20241011	091300	891580	1639	1639	1639	1639	499
653	20241011	091200	73719	1640	1640	1640	1640	0
654	20241011	091100	73719	1640	1640	1640	1640	0
655	20241011	091000	73719	1640	1640	1640	1640	0
656	20241011	090900	73719	1640	1640	1640	1640	0
657	20241011	090800	73719	1640	1640	1640	1640	0
658	20241011	090700	73719	1640	1640	1640	1640	0
659	20241011	090600	73719	1640	1640	1640	1640	0
660	20241011	090500	73719	1640	1640	1640	1640	0
661	20241011	090400	73719	1640	1640	1640	1640	0
662	20241011	090300	73719	1640	1640	1640	1640	0
663	20241011	090200	73719	1640	1631	1640	1631	10
664	20241011	090100	57400	1640	1640	1640	1640	3
665	20241011	090000	52480	1640	1640	1640	1640	32