KissMeData/308170/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211400	20901120	5850	5850	5850	5850	126
3	20241011	211300	20901120	5850	5850	5850	5850	0
4	20241011	211200	20901120	5850	5850	5850	5850	0
5	20241011	211100	20901120	5850	5850	5850	5850	0
6	20241011	211000	20901120	5850	5850	5850	5850	0
7	20241011	210900	20901120	5850	5850	5850	5850	0
8	20241011	210800	20901120	5850	5850	5850	5850	0
9	20241011	210700	20901120	5850	5850	5850	5850	0
10	20241011	210600	20901120	5850	5850	5850	5850	0
11	20241011	210500	20901120	5850	5850	5850	5850	0
12	20241011	210400	20901120	5850	5850	5850	5850	0
13	20241011	210300	20901120	5850	5850	5850	5850	0
14	20241011	210200	20901120	5850	5850	5850	5850	0
15	20241011	210100	20901120	5850	5850	5850	5850	0
16	20241011	210000	20901120	5850	5850	5850	5850	0
17	20241011	205900	20901120	5850	5850	5850	5850	0
18	20241011	205800	20901120	5850	5850	5850	5850	0
19	20241011	205700	20901120	5850	5850	5850	5850	0
20	20241011	205600	20901120	5850	5850	5850	5850	0
21	20241011	205500	20901120	5850	5850	5850	5850	0
22	20241011	205400	20901120	5850	5850	5850	5850	0
23	20241011	205300	20901120	5850	5850	5850	5850	0
24	20241011	205200	20901120	5850	5850	5850	5850	0
25	20241011	205100	20901120	5850	5850	5850	5850	0
26	20241011	205000	20901120	5850	5850	5850	5850	0
27	20241011	204900	20901120	5850	5850	5850	5850	0
28	20241011	204800	20901120	5850	5850	5850	5850	0
29	20241011	204700	20901120	5850	5850	5850	5850	0
30	20241011	204600	20901120	5850	5850	5850	5850	0
31	20241011	204500	20901120	5850	5850	5850	5850	0
32	20241011	204400	20901120	5850	5850	5850	5850	126
33	20241011	204300	20901120	5850	5850	5850	5850	0
34	20241011	204200	20901120	5850	5850	5850	5850	0
35	20241011	204100	20901120	5850	5850	5850	5850	0
36	20241011	204000	20901120	5850	5850	5850	5850	0
37	20241011	203900	20901120	5850	5850	5850	5850	0
38	20241011	203800	20901120	5850	5850	5850	5850	0
39	20241011	203700	20901120	5850	5850	5850	5850	0
40	20241011	203600	20901120	5850	5850	5850	5850	0
41	20241011	203500	20901120	5850	5850	5850	5850	0
42	20241011	203400	20901120	5850	5850	5850	5850	0
43	20241011	203300	20901120	5850	5850	5850	5850	0
44	20241011	203200	20901120	5850	5850	5850	5850	0
45	20241011	203100	20901120	5850	5850	5850	5850	0
46	20241011	203000	20901120	5850	5850	5850	5850	0
47	20241011	202900	20901120	5850	5850	5850	5850	0
48	20241011	202800	20901120	5850	5850	5850	5850	0
49	20241011	202700	20901120	5850	5850	5850	5850	0
50	20241011	202600	20901120	5850	5850	5850	5850	0
51	20241011	202500	20901120	5850	5850	5850	5850	0
52	20241011	202400	20901120	5850	5850	5850	5850	0
53	20241011	202300	20901120	5850	5850	5850	5850	0
54	20241011	202200	20901120	5850	5850	5850	5850	0
55	20241011	202100	20901120	5850	5850	5850	5850	0
56	20241011	202000	20901120	5850	5850	5850	5850	0
57	20241011	201900	20901120	5850	5850	5850	5850	0
58	20241011	201800	20901120	5850	5850	5850	5850	0
59	20241011	201700	20901120	5850	5850	5850	5850	0
60	20241011	201600	20901120	5850	5850	5850	5850	0
61	20241011	201500	20901120	5850	5850	5850	5850	0
62	20241011	201400	20901120	5850	5850	5850	5850	126
63	20241011	201300	20901120	5850	5850	5850	5850	0
64	20241011	201200	20901120	5850	5850	5850	5850	0
65	20241011	201100	20901120	5850	5850	5850	5850	0
66	20241011	201000	20901120	5850	5850	5850	5850	0
67	20241011	200900	20901120	5850	5850	5850	5850	0
68	20241011	200800	20901120	5850	5850	5850	5850	0
69	20241011	200700	20901120	5850	5850	5850	5850	0
70	20241011	200600	20901120	5850	5850	5850	5850	0
71	20241011	200500	20901120	5850	5850	5850	5850	0
72	20241011	200400	20901120	5850	5850	5850	5850	0
73	20241011	200300	20901120	5850	5850	5850	5850	0
74	20241011	200200	20901120	5850	5850	5850	5850	0
75	20241011	200100	20901120	5850	5850	5850	5850	0
76	20241011	200000	20901120	5850	5850	5850	5850	0
77	20241011	195900	20901120	5850	5850	5850	5850	0
78	20241011	195800	20901120	5850	5850	5850	5850	0
79	20241011	195700	20901120	5850	5850	5850	5850	0
80	20241011	195600	20901120	5850	5850	5850	5850	0
81	20241011	195500	20901120	5850	5850	5850	5850	0
82	20241011	195400	20901120	5850	5850	5850	5850	0
83	20241011	195300	20901120	5850	5850	5850	5850	0
84	20241011	195200	20901120	5850	5850	5850	5850	0
85	20241011	195100	20901120	5850	5850	5850	5850	0
86	20241011	195000	20901120	5850	5850	5850	5850	0
87	20241011	194900	20901120	5850	5850	5850	5850	0
88	20241011	194800	20901120	5850	5850	5850	5850	0
89	20241011	194700	20901120	5850	5850	5850	5850	0
90	20241011	194600	20901120	5850	5850	5850	5850	0
91	20241011	194500	20901120	5850	5850	5850	5850	0
92	20241011	194400	20901120	5850	5850	5850	5850	126
93	20241011	194300	20901120	5850	5850	5850	5850	0
94	20241011	194200	20901120	5850	5850	5850	5850	0
95	20241011	194100	20901120	5850	5850	5850	5850	0
96	20241011	194000	20901120	5850	5850	5850	5850	0
97	20241011	193900	20901120	5850	5850	5850	5850	0
98	20241011	193800	20901120	5850	5850	5850	5850	0
99	20241011	193700	20901120	5850	5850	5850	5850	0
100	20241011	193600	20901120	5850	5850	5850	5850	0
101	20241011	193500	20901120	5850	5850	5850	5850	0
102	20241011	193400	20901120	5850	5850	5850	5850	0
103	20241011	193300	20901120	5850	5850	5850	5850	0
104	20241011	193200	20901120	5850	5850	5850	5850	0
105	20241011	193100	20901120	5850	5850	5850	5850	0
106	20241011	193000	20901120	5850	5850	5850	5850	0
107	20241011	192900	20901120	5850	5850	5850	5850	0
108	20241011	192800	20901120	5850	5850	5850	5850	0
109	20241011	192700	20901120	5850	5850	5850	5850	0
110	20241011	192600	20901120	5850	5850	5850	5850	0
111	20241011	192500	20901120	5850	5850	5850	5850	0
112	20241011	192400	20901120	5850	5850	5850	5850	0
113	20241011	192300	20901120	5850	5850	5850	5850	0
114	20241011	192200	20901120	5850	5850	5850	5850	0
115	20241011	192100	20901120	5850	5850	5850	5850	0
116	20241011	192000	20901120	5850	5850	5850	5850	0
117	20241011	191900	20901120	5850	5850	5850	5850	0
118	20241011	191800	20901120	5850	5850	5850	5850	0
119	20241011	191700	20901120	5850	5850	5850	5850	0
120	20241011	191600	20901120	5850	5850	5850	5850	0
121	20241011	191500	20901120	5850	5850	5850	5850	0
122	20241011	191400	20901120	5850	5850	5850	5850	126
123	20241011	191300	20901120	5850	5850	5850	5850	0
124	20241011	191200	20901120	5850	5850	5850	5850	0
125	20241011	191100	20901120	5850	5850	5850	5850	0
126	20241011	191000	20901120	5850	5850	5850	5850	0
127	20241011	190900	20901120	5850	5850	5850	5850	0
128	20241011	190800	20901120	5850	5850	5850	5850	0
129	20241011	190700	20901120	5850	5850	5850	5850	0
130	20241011	190600	20901120	5850	5850	5850	5850	0
131	20241011	190500	20901120	5850	5850	5850	5850	0
132	20241011	190400	20901120	5850	5850	5850	5850	0
133	20241011	190300	20901120	5850	5850	5850	5850	0
134	20241011	190200	20901120	5850	5850	5850	5850	0
135	20241011	190100	20901120	5850	5850	5850	5850	0
136	20241011	190000	20901120	5850	5850	5850	5850	0
137	20241011	185900	20901120	5850	5850	5850	5850	0
138	20241011	185800	20901120	5850	5850	5850	5850	0
139	20241011	185700	20901120	5850	5850	5850	5850	0
140	20241011	185600	20901120	5850	5850	5850	5850	0
141	20241011	185500	20901120	5850	5850	5850	5850	0
142	20241011	185400	20901120	5850	5850	5850	5850	0
143	20241011	185300	20901120	5850	5850	5850	5850	0
144	20241011	185200	20901120	5850	5850	5850	5850	0
145	20241011	185100	20901120	5850	5850	5850	5850	0
146	20241011	185000	20901120	5850	5850	5850	5850	0
147	20241011	184900	20901120	5850	5850	5850	5850	0
148	20241011	184800	20901120	5850	5850	5850	5850	0
149	20241011	184700	20901120	5850	5850	5850	5850	0
150	20241011	184600	20901120	5850	5850	5850	5850	0
151	20241011	184500	20901120	5850	5850	5850	5850	0
152	20241011	184400	20901120	5850	5850	5850	5850	126
153	20241011	184300	20901120	5850	5850	5850	5850	0
154	20241011	184200	20901120	5850	5850	5850	5850	0
155	20241011	184100	20901120	5850	5850	5850	5850	0
156	20241011	184000	20901120	5850	5850	5850	5850	0
157	20241011	183900	20901120	5850	5850	5850	5850	0
158	20241011	183800	20901120	5850	5850	5850	5850	0
159	20241011	183700	20901120	5850	5850	5850	5850	0
160	20241011	183600	20901120	5850	5850	5850	5850	0
161	20241011	183500	20901120	5850	5850	5850	5850	0
162	20241011	183400	20901120	5850	5850	5850	5850	0
163	20241011	183300	20901120	5850	5850	5850	5850	0
164	20241011	183200	20901120	5850	5850	5850	5850	0
165	20241011	183100	20901120	5850	5850	5850	5850	0
166	20241011	183000	20901120	5850	5850	5850	5850	0
167	20241011	182900	20901120	5850	5850	5850	5850	0
168	20241011	182800	20901120	5850	5850	5850	5850	0
169	20241011	182700	20901120	5850	5850	5850	5850	0
170	20241011	182600	20901120	5850	5850	5850	5850	0
171	20241011	182500	20901120	5850	5850	5850	5850	0
172	20241011	182400	20901120	5850	5850	5850	5850	0
173	20241011	182300	20901120	5850	5850	5850	5850	0
174	20241011	182200	20901120	5850	5850	5850	5850	0
175	20241011	182100	20901120	5850	5850	5850	5850	0
176	20241011	182000	20901120	5850	5850	5850	5850	0
177	20241011	181900	20901120	5850	5850	5850	5850	0
178	20241011	181800	20901120	5850	5850	5850	5850	0
179	20241011	181700	20901120	5850	5850	5850	5850	0
180	20241011	181600	20901120	5850	5850	5850	5850	0
181	20241011	181500	20901120	5850	5850	5850	5850	0
182	20241011	181400	20901120	5850	5850	5850	5850	126
183	20241011	181300	20901120	5850	5850	5850	5850	0
184	20241011	181200	20901120	5850	5850	5850	5850	0
185	20241011	181100	20901120	5850	5850	5850	5850	0
186	20241011	181000	20901120	5850	5850	5850	5850	0
187	20241011	180900	20901120	5850	5850	5850	5850	0
188	20241011	180800	20901120	5850	5850	5850	5850	0
189	20241011	180700	20901120	5850	5850	5850	5850	0
190	20241011	180600	20901120	5850	5850	5850	5850	0
191	20241011	180500	20901120	5850	5850	5850	5850	0
192	20241011	180400	20901120	5850	5850	5850	5850	0
193	20241011	180300	20901120	5850	5850	5850	5850	0
194	20241011	180200	20901120	5850	5850	5850	5850	0
195	20241011	180100	20901120	5850	5850	5850	5850	0
196	20241011	180000	20901120	5850	5850	5850	5850	0
197	20241011	175900	20901120	5850	5850	5850	5850	0
198	20241011	175800	20901120	5850	5850	5850	5850	0
199	20241011	175700	20901120	5850	5850	5850	5850	0
200	20241011	175600	20901120	5850	5850	5850	5850	0
201	20241011	175500	20901120	5850	5850	5850	5850	0
202	20241011	175400	20901120	5850	5850	5850	5850	0
203	20241011	175300	20901120	5850	5850	5850	5850	0
204	20241011	175200	20901120	5850	5850	5850	5850	0
205	20241011	175100	20901120	5850	5850	5850	5850	0
206	20241011	175000	20901120	5850	5850	5850	5850	0
207	20241011	174900	20901120	5850	5850	5850	5850	0
208	20241011	174800	20901120	5850	5850	5850	5850	0
209	20241011	174700	20901120	5850	5850	5850	5850	0
210	20241011	174600	20901120	5850	5850	5850	5850	0
211	20241011	174500	20901120	5850	5850	5850	5850	0
212	20241011	174400	20901120	5850	5850	5850	5850	126
213	20241011	174300	20901120	5850	5850	5850	5850	0
214	20241011	174200	20901120	5850	5850	5850	5850	0
215	20241011	174100	20901120	5850	5850	5850	5850	0
216	20241011	174000	20901120	5850	5850	5850	5850	0
217	20241011	173900	20901120	5850	5850	5850	5850	0
218	20241011	173800	20901120	5850	5850	5850	5850	0
219	20241011	173700	20901120	5850	5850	5850	5850	0
220	20241011	173600	20901120	5850	5850	5850	5850	0
221	20241011	173500	20901120	5850	5850	5850	5850	0
222	20241011	173400	20901120	5850	5850	5850	5850	0
223	20241011	173300	20901120	5850	5850	5850	5850	0
224	20241011	173200	20901120	5850	5850	5850	5850	0
225	20241011	173100	20901120	5850	5850	5850	5850	0
226	20241011	173000	20901120	5850	5850	5850	5850	0
227	20241011	172900	20901120	5850	5850	5850	5850	0
228	20241011	172800	20901120	5850	5850	5850	5850	0
229	20241011	172700	20901120	5850	5850	5850	5850	0
230	20241011	172600	20901120	5850	5850	5850	5850	0
231	20241011	172500	20901120	5850	5850	5850	5850	0
232	20241011	172400	20901120	5850	5850	5850	5850	0
233	20241011	172300	20901120	5850	5850	5850	5850	0
234	20241011	172200	20901120	5850	5850	5850	5850	0
235	20241011	172100	20901120	5850	5850	5850	5850	0
236	20241011	172000	20901120	5850	5850	5850	5850	0
237	20241011	171900	20901120	5850	5850	5850	5850	0
238	20241011	171800	20901120	5850	5850	5850	5850	0
239	20241011	171700	20901120	5850	5850	5850	5850	0
240	20241011	171600	20901120	5850	5850	5850	5850	0
241	20241011	171500	20901120	5850	5850	5850	5850	0
242	20241011	171400	20901120	5850	5850	5850	5850	126
243	20241011	171300	20901120	5850	5850	5850	5850	0
244	20241011	171200	20901120	5850	5850	5850	5850	0
245	20241011	171100	20901120	5850	5850	5850	5850	0
246	20241011	171000	20901120	5850	5850	5850	5850	0
247	20241011	170900	20901120	5850	5850	5850	5850	0
248	20241011	170800	20901120	5850	5850	5850	5850	0
249	20241011	170700	20901120	5850	5850	5850	5850	0
250	20241011	170600	20901120	5850	5850	5850	5850	0
251	20241011	170500	20901120	5850	5850	5850	5850	0
252	20241011	170400	20901120	5850	5850	5850	5850	0
253	20241011	170300	20901120	5850	5850	5850	5850	0
254	20241011	170200	20901120	5850	5850	5850	5850	0
255	20241011	170100	20901120	5850	5850	5850	5850	0
256	20241011	170000	20901120	5850	5850	5850	5850	0
257	20241011	165900	20901120	5850	5850	5850	5850	0
258	20241011	165800	20901120	5850	5850	5850	5850	0
259	20241011	165700	20901120	5850	5850	5850	5850	0
260	20241011	165600	20901120	5850	5850	5850	5850	0
261	20241011	165500	20901120	5850	5850	5850	5850	0
262	20241011	165400	20901120	5850	5850	5850	5850	0
263	20241011	165300	20901120	5850	5850	5850	5850	0
264	20241011	165200	20901120	5850	5850	5850	5850	0
265	20241011	165100	20901120	5850	5850	5850	5850	0
266	20241011	165000	20901120	5850	5850	5850	5850	0
267	20241011	164900	20901120	5850	5850	5850	5850	0
268	20241011	164800	20901120	5850	5850	5850	5850	0
269	20241011	164700	20901120	5850	5850	5850	5850	0
270	20241011	164600	20901120	5850	5850	5850	5850	0
271	20241011	164500	20901120	5850	5850	5850	5850	0
272	20241011	164400	20901120	5850	5850	5850	5850	126
273	20241011	164300	20901120	5850	5850	5850	5850	0
274	20241011	164200	20901120	5850	5850	5850	5850	0
275	20241011	164100	20901120	5850	5850	5850	5850	0
276	20241011	164000	20901120	5850	5850	5850	5850	0
277	20241011	163900	20901120	5850	5850	5850	5850	0
278	20241011	163800	20901120	5850	5850	5850	5850	0
279	20241011	163700	20901120	5850	5850	5850	5850	0
280	20241011	163600	20901120	5850	5850	5850	5850	0
281	20241011	163500	20901120	5850	5850	5850	5850	0
282	20241011	163400	20901120	5850	5850	5850	5850	0
283	20241011	163300	20901120	5850	5850	5850	5850	0
284	20241011	163200	20901120	5850	5850	5850	5850	0
285	20241011	163100	20901120	5850	5850	5850	5850	0
286	20241011	163000	20901120	5850	5850	5850	5850	0
287	20241011	162900	20901120	5850	5850	5850	5850	0
288	20241011	162800	20901120	5850	5850	5850	5850	0
289	20241011	162700	20901120	5850	5850	5850	5850	0
290	20241011	162600	20901120	5850	5850	5850	5850	0
291	20241011	162500	20901120	5850	5850	5850	5850	0
292	20241011	162400	20901120	5850	5850	5850	5850	0
293	20241011	162300	20901120	5850	5850	5850	5850	0
294	20241011	162200	20901120	5850	5850	5850	5850	0
295	20241011	162100	20901120	5850	5850	5850	5850	0
296	20241011	162000	20901120	5850	5850	5850	5850	0
297	20241011	161900	20901120	5850	5850	5850	5850	0
298	20241011	161800	20901120	5850	5850	5850	5850	0
299	20241011	161700	20901120	5850	5850	5850	5850	0
300	20241011	161600	20901120	5850	5850	5850	5850	0
301	20241011	161500	20901120	5850	5850	5850	5850	0
302	20241011	161400	20901120	5850	5850	5850	5850	126
303	20241011	161300	20901120	5850	5850	5850	5850	0
304	20241011	161200	20901120	5850	5850	5850	5850	0
305	20241011	161100	20901120	5850	5850	5850	5850	0
306	20241011	161000	20901120	5850	5850	5850	5850	0
307	20241011	160900	20901120	5850	5850	5850	5850	0
308	20241011	160800	20901120	5850	5850	5850	5850	0
309	20241011	160700	20901120	5850	5850	5850	5850	0
310	20241011	160600	20901120	5850	5850	5850	5850	0
311	20241011	160500	20901120	5850	5850	5850	5850	0
312	20241011	160400	20901120	5850	5850	5850	5850	0
313	20241011	160300	20901120	5850	5850	5850	5850	0
314	20241011	160200	20901120	5850	5850	5850	5850	0
315	20241011	160100	20901120	5850	5850	5850	5850	0
316	20241011	160000	20901120	5850	5850	5850	5850	0
317	20241011	155900	20901120	5850	5850	5850	5850	0
318	20241011	155800	20901120	5850	5850	5850	5850	0
319	20241011	155700	20901120	5850	5850	5850	5850	0
320	20241011	155600	20901120	5850	5850	5850	5850	0
321	20241011	155500	20901120	5850	5850	5850	5850	0
322	20241011	155400	20901120	5850	5850	5850	5850	0
323	20241011	155300	20901120	5850	5850	5850	5850	0
324	20241011	155200	20901120	5850	5850	5850	5850	0
325	20241011	155100	20901120	5850	5850	5850	5850	0
326	20241011	155000	20901120	5850	5850	5850	5850	0
327	20241011	154900	20901120	5850	5850	5850	5850	0
328	20241011	154800	20901120	5850	5850	5850	5850	0
329	20241011	154700	20901120	5850	5850	5850	5850	0
330	20241011	154600	20901120	5850	5850	5850	5850	0
331	20241011	154500	20901120	5850	5850	5850	5850	0
332	20241011	154400	20901120	5850	5850	5850	5850	126
333	20241011	154300	20901120	5850	5850	5850	5850	0
334	20241011	154200	20901120	5850	5850	5850	5850	0
335	20241011	154100	20901120	5850	5850	5850	5850	0
336	20241011	154000	20901120	5850	5850	5850	5850	0
337	20241011	153900	20901120	5850	5850	5850	5850	0
338	20241011	153800	20901120	5850	5850	5850	5850	0
339	20241011	153700	20901120	5850	5850	5850	5850	0
340	20241011	153600	20901120	5850	5850	5850	5850	0
341	20241011	153500	20901120	5850	5850	5850	5850	0
342	20241011	153400	20901120	5850	5850	5850	5850	0
343	20241011	153300	20901120	5850	5850	5850	5850	0
344	20241011	153200	20901120	5850	5850	5850	5850	0
345	20241011	153100	20901120	5850	5850	5850	5850	0
346	20241011	153000	20901120	5850	5850	5850	5850	126
347	20241011	152900	20164020	5840	5840	5840	5840	0
348	20241011	152800	20164020	5840	5840	5840	5840	0
349	20241011	152700	20164020	5840	5840	5840	5840	0
350	20241011	152600	20164020	5840	5840	5840	5840	0
351	20241011	152500	20164020	5840	5840	5840	5840	0
352	20241011	152400	20164020	5840	5840	5840	5840	0
353	20241011	152300	20164020	5840	5840	5840	5840	0
354	20241011	152200	20164020	5840	5840	5840	5840	0
355	20241011	152100	20164020	5840	5840	5840	5840	0
356	20241011	152000	20164020	5840	5840	5840	5840	0
357	20241011	151900	20164020	5840	5840	5840	5840	50
358	20241011	151800	19872020	5840	5840	5840	5840	1
359	20241011	151700	19866180	5850	5850	5850	5850	0
360	20241011	151600	19866180	5850	5850	5850	5850	0
361	20241011	151500	19866180	5850	5850	5850	5850	0
362	20241011	151400	19866180	5850	5850	5850	5850	0
363	20241011	151300	19866180	5850	5850	5850	5850	0
364	20241011	151200	19866180	5850	5850	5850	5850	0
365	20241011	151100	19866180	5850	5850	5850	5850	0
366	20241011	151000	19866180	5850	5850	5850	5850	0
367	20241011	150900	19866180	5850	5850	5850	5850	0
368	20241011	150800	19866180	5850	5850	5850	5850	10
369	20241011	150700	19807680	5800	5840	5840	5800	81
370	20241011	150600	19336860	5850	5840	5850	5840	305
371	20241011	150500	17555560	5830	5830	5830	5830	16
372	20241011	150400	17462280	5830	5830	5830	5830	0
373	20241011	150300	17462280	5830	5830	5830	5830	0
374	20241011	150200	17462280	5830	5830	5830	5830	0
375	20241011	150100	17462280	5830	5830	5830	5830	0
376	20241011	150000	17462280	5830	5830	5830	5830	0
377	20241011	145900	17462280	5830	5830	5830	5830	0
378	20241011	145800	17462280	5830	5830	5830	5830	0
379	20241011	145700	17462280	5830	5830	5830	5830	1
380	20241011	145600	17456450	5830	5830	5830	5830	0
381	20241011	145500	17456450	5830	5830	5830	5830	1
382	20241011	145400	17450620	5810	5810	5810	5810	0
383	20241011	145300	17450620	5810	5810	5810	5810	0
384	20241011	145200	17450620	5810	5810	5810	5810	0
385	20241011	145100	17450620	5810	5810	5810	5810	260
386	20241011	145000	15940020	5810	5820	5820	5810	40
387	20241011	144900	15707510	5810	5810	5810	5810	0
388	20241011	144800	15707510	5810	5810	5810	5810	0
389	20241011	144700	15707510	5810	5810	5810	5810	0
390	20241011	144600	15707510	5810	5810	5810	5810	0
391	20241011	144500	15707510	5810	5810	5810	5810	0
392	20241011	144400	15707510	5810	5810	5810	5810	0
393	20241011	144300	15707510	5810	5810	5810	5810	0
394	20241011	144200	15707510	5810	5810	5810	5810	0
395	20241011	144100	15707510	5810	5810	5810	5810	1
396	20241011	144000	15701700	5790	5790	5790	5790	0
397	20241011	143900	15701700	5790	5790	5790	5790	0
398	20241011	143800	15701700	5790	5790	5790	5790	0
399	20241011	143700	15701700	5790	5810	5810	5790	151
400	20241011	143600	14826020	5810	5810	5810	5810	0
401	20241011	143500	14826020	5810	5810	5810	5810	0
402	20241011	143400	14826020	5810	5810	5810	5810	84
403	20241011	143300	14337980	5820	5820	5820	5820	1
404	20241011	143200	14332160	5820	5820	5820	5820	20
405	20241011	143100	14215760	5820	5820	5820	5820	1
406	20241011	143000	14209940	5810	5810	5810	5810	0
407	20241011	142900	14209940	5810	5810	5810	5810	100
408	20241011	142800	13628940	5810	5810	5810	5810	8
409	20241011	142700	13582460	5810	5810	5810	5810	0
410	20241011	142600	13582460	5810	5810	5810	5810	0
411	20241011	142500	13582460	5810	5810	5810	5810	0
412	20241011	142400	13582460	5810	5820	5820	5810	300
413	20241011	142300	11837460	5810	5810	5810	5810	25
414	20241011	142200	11692210	5820	5820	5820	5820	0
415	20241011	142100	11692210	5820	5820	5820	5820	0
416	20241011	142000	11692210	5820	5820	5820	5820	0
417	20241011	141900	11692210	5820	5820	5820	5820	0
418	20241011	141800	11692210	5820	5820	5820	5820	0
419	20241011	141700	11692210	5820	5820	5820	5820	0
420	20241011	141600	11692210	5820	5820	5820	5820	0
421	20241011	141500	11692210	5820	5820	5820	5820	0
422	20241011	141400	11692210	5820	5820	5820	5820	5
423	20241011	141300	11663110	5810	5810	5810	5810	0
424	20241011	141200	11663110	5810	5810	5810	5810	0
425	20241011	141100	11663110	5810	5810	5810	5810	0
426	20241011	141000	11663110	5810	5810	5810	5810	0
427	20241011	140900	11663110	5810	5810	5810	5810	0
428	20241011	140800	11663110	5810	5810	5810	5810	0
429	20241011	140700	11663110	5810	5810	5810	5810	0
430	20241011	140600	11663110	5810	5810	5810	5810	0
431	20241011	140500	11663110	5810	5810	5810	5810	10
432	20241011	140400	11605010	5810	5810	5810	5810	50
433	20241011	140300	11314510	5810	5810	5810	5810	0
434	20241011	140200	11314510	5810	5810	5810	5810	0
435	20241011	140100	11314510	5810	5810	5810	5810	0
436	20241011	140000	11314510	5810	5800	5810	5800	97
437	20241011	135900	10751650	5810	5810	5810	5810	0
438	20241011	135800	10751650	5810	5810	5810	5810	0
439	20241011	135700	10751650	5810	5810	5810	5810	0
440	20241011	135600	10751650	5810	5810	5810	5810	0
441	20241011	135500	10751650	5810	5810	5810	5810	0
442	20241011	135400	10751650	5810	5810	5810	5810	0
443	20241011	135300	10751650	5810	5810	5810	5810	0
444	20241011	135200	10751650	5810	5810	5810	5810	0
445	20241011	135100	10751650	5810	5810	5810	5810	0
446	20241011	135000	10751650	5810	5810	5810	5810	0
447	20241011	134900	10751650	5810	5810	5810	5810	0
448	20241011	134800	10751650	5810	5810	5810	5810	0
449	20241011	134700	10751650	5810	5810	5810	5810	0
450	20241011	134600	10751650	5810	5800	5810	5800	200
451	20241011	134500	9590650	5810	5810	5810	5810	0
452	20241011	134400	9590650	5810	5810	5810	5810	0
453	20241011	134300	9590650	5810	5810	5810	5810	0
454	20241011	134200	9590650	5810	5810	5810	5810	8
455	20241011	134100	9544170	5810	5810	5810	5810	10
456	20241011	134000	9486070	5810	5810	5810	5810	20
457	20241011	133900	9369870	5810	5810	5810	5810	0
458	20241011	133800	9369870	5810	5810	5810	5810	7
459	20241011	133700	9329200	5810	5810	5810	5810	0
460	20241011	133600	9329200	5810	5810	5810	5810	0
461	20241011	133500	9329200	5810	5810	5810	5810	0
462	20241011	133400	9329200	5810	5810	5810	5810	0
463	20241011	133300	9329200	5810	5810	5810	5810	0
464	20241011	133200	9329200	5810	5810	5810	5810	114
465	20241011	133100	8666860	5810	5810	5810	5810	0
466	20241011	133000	8666860	5810	5810	5810	5810	0
467	20241011	132900	8666860	5810	5810	5810	5810	0
468	20241011	132800	8666860	5810	5810	5810	5810	0
469	20241011	132700	8666860	5810	5820	5820	5810	1010
470	20241011	132600	2796940	5820	5820	5820	5820	0
471	20241011	132500	2796940	5820	5820	5820	5820	0
472	20241011	132400	2796940	5820	5820	5820	5820	0
473	20241011	132300	2796940	5820	5830	5830	5820	3
474	20241011	132200	2779470	5830	5830	5830	5830	0
475	20241011	132100	2779470	5830	5830	5830	5830	0
476	20241011	132000	2779470	5830	5830	5830	5830	0
477	20241011	131900	2779470	5830	5830	5830	5830	0
478	20241011	131800	2779470	5830	5830	5830	5830	0
479	20241011	131700	2779470	5830	5830	5830	5830	0
480	20241011	131600	2779470	5830	5830	5830	5830	2
481	20241011	131500	2767810	5830	5830	5830	5830	0
482	20241011	131400	2767810	5830	5830	5830	5830	0
483	20241011	131300	2767810	5830	5830	5830	5830	0
484	20241011	131200	2767810	5830	5830	5830	5830	0
485	20241011	131100	2767810	5830	5830	5830	5830	0
486	20241011	131000	2767810	5830	5830	5830	5830	0
487	20241011	130900	2767810	5830	5830	5830	5830	0
488	20241011	130800	2767810	5830	5830	5830	5830	0
489	20241011	130700	2767810	5830	5830	5830	5830	0
490	20241011	130600	2767810	5830	5830	5830	5830	5
491	20241011	130500	2738660	5830	5830	5830	5830	0
492	20241011	130400	2738660	5830	5830	5830	5830	0
493	20241011	130300	2738660	5830	5830	5830	5830	0
494	20241011	130200	2738660	5830	5830	5830	5830	0
495	20241011	130100	2738660	5830	5830	5830	5830	0
496	20241011	130000	2738660	5830	5830	5830	5830	1
497	20241011	125900	2732830	5810	5810	5810	5810	0
498	20241011	125800	2732830	5810	5810	5810	5810	1
499	20241011	125700	2727020	5830	5830	5830	5830	1
500	20241011	125600	2721190	5810	5810	5810	5810	0
501	20241011	125500	2721190	5810	5810	5810	5810	1
502	20241011	125400	2715380	5830	5830	5830	5830	0
503	20241011	125300	2715380	5830	5830	5830	5830	0
504	20241011	125200	2715380	5830	5830	5830	5830	1
505	20241011	125100	2709550	5820	5820	5820	5820	0
506	20241011	125000	2709550	5820	5820	5820	5820	0
507	20241011	124900	2709550	5820	5820	5820	5820	0
508	20241011	124800	2709550	5820	5820	5820	5820	0
509	20241011	124700	2709550	5820	5820	5820	5820	0
510	20241011	124600	2709550	5820	5820	5820	5820	0
511	20241011	124500	2709550	5820	5820	5820	5820	0
512	20241011	124400	2709550	5820	5820	5820	5820	0
513	20241011	124300	2709550	5820	5820	5820	5820	0
514	20241011	124200	2709550	5820	5820	5820	5820	0
515	20241011	124100	2709550	5820	5820	5820	5820	0
516	20241011	124000	2709550	5820	5820	5820	5820	0
517	20241011	123900	2709550	5820	5820	5820	5820	0
518	20241011	123800	2709550	5820	5820	5820	5820	0
519	20241011	123700	2709550	5820	5820	5820	5820	0
520	20241011	123600	2709550	5820	5820	5820	5820	0
521	20241011	123500	2709550	5820	5820	5820	5820	0
522	20241011	123400	2709550	5820	5820	5820	5820	0
523	20241011	123300	2709550	5820	5820	5820	5820	0
524	20241011	123200	2709550	5820	5820	5820	5820	0
525	20241011	123100	2709550	5820	5820	5820	5820	0
526	20241011	123000	2709550	5820	5820	5820	5820	0
527	20241011	122900	2709550	5820	5820	5820	5820	0
528	20241011	122800	2709550	5820	5820	5820	5820	0
529	20241011	122700	2709550	5820	5820	5820	5820	0
530	20241011	122600	2709550	5820	5820	5820	5820	0
531	20241011	122500	2709550	5820	5820	5820	5820	0
532	20241011	122400	2709550	5820	5820	5820	5820	0
533	20241011	122300	2709550	5820	5820	5820	5820	0
534	20241011	122200	2709550	5820	5820	5820	5820	1
535	20241011	122100	2703730	5840	5840	5840	5840	0
536	20241011	122000	2703730	5840	5840	5840	5840	0
537	20241011	121900	2703730	5840	5840	5840	5840	0
538	20241011	121800	2703730	5840	5840	5840	5840	0
539	20241011	121700	2703730	5840	5840	5840	5840	0
540	20241011	121600	2703730	5840	5830	5840	5830	2
541	20241011	121500	2692060	5810	5810	5810	5810	0
542	20241011	121400	2692060	5810	5810	5810	5810	0
543	20241011	121300	2692060	5810	5810	5810	5810	0
544	20241011	121200	2692060	5810	5810	5810	5810	0
545	20241011	121100	2692060	5810	5810	5810	5810	0
546	20241011	121000	2692060	5810	5810	5810	5810	0
547	20241011	120900	2692060	5810	5810	5810	5810	0
548	20241011	120800	2692060	5810	5810	5810	5810	34
549	20241011	120700	2494520	5830	5830	5830	5830	0
550	20241011	120600	2494520	5830	5830	5830	5830	0
551	20241011	120500	2494520	5830	5830	5830	5830	0
552	20241011	120400	2494520	5830	5830	5830	5830	0
553	20241011	120300	2494520	5830	5830	5830	5830	0
554	20241011	120200	2494520	5830	5830	5830	5830	0
555	20241011	120100	2494520	5830	5830	5830	5830	0
556	20241011	120000	2494520	5830	5830	5830	5830	0
557	20241011	115900	2494520	5830	5830	5830	5830	0
558	20241011	115800	2494520	5830	5830	5830	5830	0
559	20241011	115700	2494520	5830	5830	5830	5830	24
560	20241011	115600	2354600	5830	5830	5830	5830	0
561	20241011	115500	2354600	5830	5830	5830	5830	0
562	20241011	115400	2354600	5830	5830	5830	5830	0
563	20241011	115300	2354600	5830	5830	5830	5830	0
564	20241011	115200	2354600	5830	5830	5830	5830	0
565	20241011	115100	2354600	5830	5830	5830	5830	0
566	20241011	115000	2354600	5830	5830	5830	5830	0
567	20241011	114900	2354600	5830	5830	5830	5830	0
568	20241011	114800	2354600	5830	5830	5830	5830	0
569	20241011	114700	2354600	5830	5830	5830	5830	0
570	20241011	114600	2354600	5830	5830	5830	5830	0
571	20241011	114500	2354600	5830	5830	5830	5830	0
572	20241011	114400	2354600	5830	5830	5830	5830	1
573	20241011	114300	2348770	5830	5830	5830	5830	0
574	20241011	114200	2348770	5830	5830	5830	5830	0
575	20241011	114100	2348770	5830	5830	5830	5830	0
576	20241011	114000	2348770	5830	5830	5830	5830	0
577	20241011	113900	2348770	5830	5830	5830	5830	0
578	20241011	113800	2348770	5830	5830	5830	5830	0
579	20241011	113700	2348770	5830	5830	5830	5830	0
580	20241011	113600	2348770	5830	5830	5830	5830	0
581	20241011	113500	2348770	5830	5830	5830	5830	0
582	20241011	113400	2348770	5830	5830	5830	5830	0
583	20241011	113300	2348770	5830	5830	5830	5830	0
584	20241011	113200	2348770	5830	5830	5830	5830	0
585	20241011	113100	2348770	5830	5820	5830	5820	2
586	20241011	113000	2337120	5770	5770	5770	5770	0
587	20241011	112900	2337120	5770	5770	5770	5770	0
588	20241011	112800	2337120	5770	5770	5770	5770	0
589	20241011	112700	2337120	5770	5770	5770	5770	0
590	20241011	112600	2337120	5770	5770	5770	5770	0
591	20241011	112500	2337120	5770	5770	5770	5770	0
592	20241011	112400	2337120	5770	5770	5770	5770	2
593	20241011	112300	2325580	5830	5830	5830	5830	2
594	20241011	112200	2313920	5840	5840	5840	5840	0
595	20241011	112100	2313920	5840	5840	5840	5840	0
596	20241011	112000	2313920	5840	5840	5840	5840	0
597	20241011	111900	2313920	5840	5840	5840	5840	0
598	20241011	111800	2313920	5840	5840	5840	5840	0
599	20241011	111700	2313920	5840	5840	5840	5840	0
600	20241011	111600	2313920	5840	5840	5840	5840	1
601	20241011	111500	2308080	5840	5840	5840	5840	0
602	20241011	111400	2308080	5840	5800	5840	5800	21
603	20241011	111300	2186130	5800	5800	5800	5800	0
604	20241011	111200	2186130	5800	5800	5800	5800	0
605	20241011	111100	2186130	5800	5800	5800	5800	0
606	20241011	111000	2186130	5800	5800	5800	5800	0
607	20241011	110900	2186130	5800	5800	5800	5800	0
608	20241011	110800	2186130	5800	5800	5800	5800	0
609	20241011	110700	2186130	5800	5800	5800	5800	0
610	20241011	110600	2186130	5800	5800	5800	5800	0
611	20241011	110500	2186130	5800	5800	5800	5800	0
612	20241011	110400	2186130	5800	5800	5800	5800	0
613	20241011	110300	2186130	5800	5800	5800	5800	0
614	20241011	110200	2186130	5800	5800	5800	5800	0
615	20241011	110100	2186130	5800	5800	5800	5800	0
616	20241011	110000	2186130	5800	5800	5800	5800	0
617	20241011	105900	2186130	5800	5800	5800	5800	0
618	20241011	105800	2186130	5800	5800	5800	5800	0
619	20241011	105700	2186130	5800	5800	5800	5800	0
620	20241011	105600	2186130	5800	5800	5800	5800	1
621	20241011	105500	2180330	5760	5760	5760	5760	0
622	20241011	105400	2180330	5760	5760	5760	5760	0
623	20241011	105300	2180330	5760	5760	5760	5760	0
624	20241011	105200	2180330	5760	5760	5760	5760	0
625	20241011	105100	2180330	5760	5760	5760	5760	0
626	20241011	105000	2180330	5760	5760	5760	5760	0
627	20241011	104900	2180330	5760	5760	5760	5760	0
628	20241011	104800	2180330	5760	5760	5760	5760	0
629	20241011	104700	2180330	5760	5760	5760	5760	0
630	20241011	104600	2180330	5760	5760	5760	5760	0
631	20241011	104500	2180330	5760	5760	5760	5760	0
632	20241011	104400	2180330	5760	5760	5760	5760	0
633	20241011	104300	2180330	5760	5760	5760	5760	0
634	20241011	104200	2180330	5760	5760	5760	5760	0
635	20241011	104100	2180330	5760	5760	5760	5760	0
636	20241011	104000	2180330	5760	5760	5760	5760	0
637	20241011	103900	2180330	5760	5760	5760	5760	0
638	20241011	103800	2180330	5760	5760	5760	5760	0
639	20241011	103700	2180330	5760	5760	5760	5760	0
640	20241011	103600	2180330	5760	5760	5760	5760	9
641	20241011	103500	2128490	5760	5760	5760	5760	0
642	20241011	103400	2128490	5760	5760	5760	5760	0
643	20241011	103300	2128490	5760	5760	5760	5760	0
644	20241011	103200	2128490	5760	5760	5760	5760	0
645	20241011	103100	2128490	5760	5760	5760	5760	0
646	20241011	103000	2128490	5760	5760	5760	5760	0
647	20241011	102900	2128490	5760	5760	5760	5760	22
648	20241011	102800	2001770	5790	5790	5790	5790	0
649	20241011	102700	2001770	5790	5790	5790	5790	0
650	20241011	102600	2001770	5790	5790	5790	5790	0
651	20241011	102500	2001770	5790	5790	5790	5790	5
652	20241011	102400	1972820	5810	5810	5810	5810	0
653	20241011	102300	1972820	5810	5810	5810	5810	0
654	20241011	102200	1972820	5810	5810	5810	5810	0
655	20241011	102100	1972820	5810	5810	5810	5810	0
656	20241011	102000	1972820	5810	5810	5810	5810	0
657	20241011	101900	1972820	5810	5810	5810	5810	0
658	20241011	101800	1972820	5810	5810	5810	5810	0
659	20241011	101700	1972820	5810	5810	5810	5810	1
660	20241011	101600	1967010	5750	5770	5770	5750	3
661	20241011	101500	1949720	5820	5820	5820	5820	0
662	20241011	101400	1949720	5820	5820	5820	5820	0
663	20241011	101300	1949720	5820	5820	5820	5820	0
664	20241011	101200	1949720	5820	5820	5820	5820	0
665	20241011	101100	1949720	5820	5820	5820	5820	0
666	20241011	101000	1949720	5820	5820	5820	5820	0
667	20241011	100900	1949720	5820	5820	5820	5820	0
668	20241011	100800	1949720	5820	5820	5820	5820	0
669	20241011	100700	1949720	5820	5820	5820	5820	0
670	20241011	100600	1949720	5820	5820	5820	5820	0
671	20241011	100500	1949720	5820	5820	5820	5820	0
672	20241011	100400	1949720	5820	5820	5820	5820	0
673	20241011	100300	1949720	5820	5820	5820	5820	0
674	20241011	100200	1949720	5820	5820	5820	5820	0
675	20241011	100100	1949720	5820	5820	5820	5820	0
676	20241011	100000	1949720	5820	5820	5820	5820	0
677	20241011	095900	1949720	5820	5820	5820	5820	0
678	20241011	095800	1949720	5820	5820	5820	5820	0
679	20241011	095700	1949720	5820	5820	5820	5820	0
680	20241011	095600	1949720	5820	5820	5820	5820	0
681	20241011	095500	1949720	5820	5820	5820	5820	0
682	20241011	095400	1949720	5820	5770	5820	5770	2
683	20241011	095300	1938130	5760	5760	5760	5760	0
684	20241011	095200	1938130	5760	5770	5770	5760	15
685	20241011	095100	1851600	5830	5830	5830	5830	0
686	20241011	095000	1851600	5830	5830	5830	5830	0
687	20241011	094900	1851600	5830	5830	5830	5830	5
688	20241011	094800	1822450	5840	5840	5840	5840	2
689	20241011	094700	1810770	5700	5780	5780	5700	207
690	20241011	094600	624020	5830	5830	5830	5830	0
691	20241011	094500	624020	5830	5830	5830	5830	0
692	20241011	094400	624020	5830	5830	5830	5830	0
693	20241011	094300	624020	5830	5830	5830	5830	0
694	20241011	094200	624020	5830	5830	5830	5830	0
695	20241011	094100	624020	5830	5830	5830	5830	0
696	20241011	094000	624020	5830	5830	5830	5830	1
697	20241011	093900	618190	5840	5840	5840	5840	0
698	20241011	093800	618190	5840	5840	5840	5840	0
699	20241011	093700	618190	5840	5840	5840	5840	0
700	20241011	093600	618190	5840	5840	5840	5840	1
701	20241011	093500	612350	5840	5840	5840	5840	0
702	20241011	093400	612350	5840	5840	5840	5840	0
703	20241011	093300	612350	5840	5840	5840	5840	1
704	20241011	093200	606510	5840	5840	5840	5840	0
705	20241011	093100	606510	5840	5840	5840	5840	0
706	20241011	093000	606510	5840	5840	5840	5840	3
707	20241011	092900	588990	5840	5840	5840	5840	0
708	20241011	092800	588990	5840	5840	5840	5840	0
709	20241011	092700	588990	5840	5840	5840	5840	0
710	20241011	092600	588990	5840	5840	5840	5840	0
711	20241011	092500	588990	5840	5840	5840	5840	0
712	20241011	092400	588990	5840	5840	5840	5840	3
713	20241011	092300	571470	5840	5840	5840	5840	0
714	20241011	092200	571470	5840	5840	5840	5840	0
715	20241011	092100	571470	5840	5840	5840	5840	0
716	20241011	092000	571470	5840	5840	5840	5840	0
717	20241011	091900	571470	5840	5840	5840	5840	0
718	20241011	091800	571470	5840	5840	5840	5840	0
719	20241011	091700	571470	5840	5840	5840	5840	0
720	20241011	091600	571470	5840	5840	5840	5840	0
721	20241011	091500	571470	5840	5840	5840	5840	0
722	20241011	091400	571470	5840	5840	5840	5840	0
723	20241011	091300	571470	5840	5840	5840	5840	0
724	20241011	091200	571470	5840	5840	5840	5840	0
725	20241011	091100	571470	5840	5840	5840	5840	0
726	20241011	091000	571470	5840	5840	5840	5840	0
727	20241011	090900	571470	5840	5840	5840	5840	0
728	20241011	090800	571470	5840	5840	5840	5840	0
729	20241011	090700	571470	5840	5840	5840	5840	0
730	20241011	090600	571470	5840	5840	5840	5840	0
731	20241011	090500	571470	5840	5840	5840	5840	0
732	20241011	090400	571470	5840	5840	5840	5840	0
733	20241011	090300	571470	5840	5800	5840	5770	42
734	20241011	090200	328320	5760	5760	5760	5760	0
735	20241011	090100	328320	5760	5760	5760	5760	0
736	20241011	090000	328320	5760	5760	5760	5760	57