KissMeData/054410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193800	9374915	4085	4085	4085	4085	187
3	20241011	193700	9374915	4085	4085	4085	4085	0
4	20241011	193600	9374915	4085	4085	4085	4085	0
5	20241011	193500	9374915	4085	4085	4085	4085	0
6	20241011	193400	9374915	4085	4085	4085	4085	0
7	20241011	193300	9374915	4085	4085	4085	4085	0
8	20241011	193200	9374915	4085	4085	4085	4085	0
9	20241011	193100	9374915	4085	4085	4085	4085	0
10	20241011	193000	9374915	4085	4085	4085	4085	0
11	20241011	192900	9374915	4085	4085	4085	4085	0
12	20241011	192800	9374915	4085	4085	4085	4085	0
13	20241011	192700	9374915	4085	4085	4085	4085	0
14	20241011	192600	9374915	4085	4085	4085	4085	0
15	20241011	192500	9374915	4085	4085	4085	4085	0
16	20241011	192400	9374915	4085	4085	4085	4085	0
17	20241011	192300	9374915	4085	4085	4085	4085	0
18	20241011	192200	9374915	4085	4085	4085	4085	0
19	20241011	192100	9374915	4085	4085	4085	4085	0
20	20241011	192000	9374915	4085	4085	4085	4085	0
21	20241011	191900	9374915	4085	4085	4085	4085	0
22	20241011	191800	9374915	4085	4085	4085	4085	0
23	20241011	191700	9374915	4085	4085	4085	4085	0
24	20241011	191600	9374915	4085	4085	4085	4085	0
25	20241011	191500	9374915	4085	4085	4085	4085	0
26	20241011	191400	9374915	4085	4085	4085	4085	0
27	20241011	191300	9374915	4085	4085	4085	4085	0
28	20241011	191200	9374915	4085	4085	4085	4085	0
29	20241011	191100	9374915	4085	4085	4085	4085	0
30	20241011	191000	9374915	4085	4085	4085	4085	0
31	20241011	190900	9374915	4085	4085	4085	4085	0
32	20241011	190800	9374915	4085	4085	4085	4085	187
33	20241011	190700	9374915	4085	4085	4085	4085	0
34	20241011	190600	9374915	4085	4085	4085	4085	0
35	20241011	190500	9374915	4085	4085	4085	4085	0
36	20241011	190400	9374915	4085	4085	4085	4085	0
37	20241011	190300	9374915	4085	4085	4085	4085	0
38	20241011	190200	9374915	4085	4085	4085	4085	0
39	20241011	190100	9374915	4085	4085	4085	4085	0
40	20241011	190000	9374915	4085	4085	4085	4085	0
41	20241011	185900	9374915	4085	4085	4085	4085	0
42	20241011	185800	9374915	4085	4085	4085	4085	0
43	20241011	185700	9374915	4085	4085	4085	4085	0
44	20241011	185600	9374915	4085	4085	4085	4085	0
45	20241011	185500	9374915	4085	4085	4085	4085	0
46	20241011	185400	9374915	4085	4085	4085	4085	0
47	20241011	185300	9374915	4085	4085	4085	4085	0
48	20241011	185200	9374915	4085	4085	4085	4085	0
49	20241011	185100	9374915	4085	4085	4085	4085	0
50	20241011	185000	9374915	4085	4085	4085	4085	0
51	20241011	184900	9374915	4085	4085	4085	4085	0
52	20241011	184800	9374915	4085	4085	4085	4085	0
53	20241011	184700	9374915	4085	4085	4085	4085	0
54	20241011	184600	9374915	4085	4085	4085	4085	0
55	20241011	184500	9374915	4085	4085	4085	4085	0
56	20241011	184400	9374915	4085	4085	4085	4085	0
57	20241011	184300	9374915	4085	4085	4085	4085	0
58	20241011	184200	9374915	4085	4085	4085	4085	0
59	20241011	184100	9374915	4085	4085	4085	4085	0
60	20241011	184000	9374915	4085	4085	4085	4085	0
61	20241011	183900	9374915	4085	4085	4085	4085	0
62	20241011	183800	9374915	4085	4085	4085	4085	187
63	20241011	183700	9374915	4085	4085	4085	4085	0
64	20241011	183600	9374915	4085	4085	4085	4085	0
65	20241011	183500	9374915	4085	4085	4085	4085	0
66	20241011	183400	9374915	4085	4085	4085	4085	0
67	20241011	183300	9374915	4085	4085	4085	4085	0
68	20241011	183200	9374915	4085	4085	4085	4085	0
69	20241011	183100	9374915	4085	4085	4085	4085	0
70	20241011	183000	9374915	4085	4085	4085	4085	0
71	20241011	182900	9374915	4085	4085	4085	4085	0
72	20241011	182800	9374915	4085	4085	4085	4085	0
73	20241011	182700	9374915	4085	4085	4085	4085	0
74	20241011	182600	9374915	4085	4085	4085	4085	0
75	20241011	182500	9374915	4085	4085	4085	4085	0
76	20241011	182400	9374915	4085	4085	4085	4085	0
77	20241011	182300	9374915	4085	4085	4085	4085	0
78	20241011	182200	9374915	4085	4085	4085	4085	0
79	20241011	182100	9374915	4085	4085	4085	4085	0
80	20241011	182000	9374915	4085	4085	4085	4085	0
81	20241011	181900	9374915	4085	4085	4085	4085	0
82	20241011	181800	9374915	4085	4085	4085	4085	0
83	20241011	181700	9374915	4085	4085	4085	4085	0
84	20241011	181600	9374915	4085	4085	4085	4085	0
85	20241011	181500	9374915	4085	4085	4085	4085	0
86	20241011	181400	9374915	4085	4085	4085	4085	0
87	20241011	181300	9374915	4085	4085	4085	4085	0
88	20241011	181200	9374915	4085	4085	4085	4085	0
89	20241011	181100	9374915	4085	4085	4085	4085	0
90	20241011	181000	9374915	4085	4085	4085	4085	0
91	20241011	180900	9374915	4085	4085	4085	4085	0
92	20241011	180800	9374915	4085	4085	4085	4085	187
93	20241011	180700	9374915	4085	4085	4085	4085	0
94	20241011	180600	9374915	4085	4085	4085	4085	0
95	20241011	180500	9374915	4085	4085	4085	4085	0
96	20241011	180400	9374915	4085	4085	4085	4085	0
97	20241011	180300	9374915	4085	4085	4085	4085	0
98	20241011	180200	9374915	4085	4085	4085	4085	0
99	20241011	180100	9374915	4085	4085	4085	4085	0
100	20241011	180000	9374915	4085	4085	4085	4085	0
101	20241011	175900	9374915	4085	4085	4085	4085	0
102	20241011	175800	9374915	4085	4085	4085	4085	0
103	20241011	175700	9374915	4085	4085	4085	4085	0
104	20241011	175600	9374915	4085	4085	4085	4085	0
105	20241011	175500	9374915	4085	4085	4085	4085	0
106	20241011	175400	9374915	4085	4085	4085	4085	0
107	20241011	175300	9374915	4085	4085	4085	4085	0
108	20241011	175200	9374915	4085	4085	4085	4085	0
109	20241011	175100	9374915	4085	4085	4085	4085	0
110	20241011	175000	9374915	4085	4085	4085	4085	0
111	20241011	174900	9374915	4085	4085	4085	4085	0
112	20241011	174800	9374915	4085	4085	4085	4085	0
113	20241011	174700	9374915	4085	4085	4085	4085	0
114	20241011	174600	9374915	4085	4085	4085	4085	0
115	20241011	174500	9374915	4085	4085	4085	4085	0
116	20241011	174400	9374915	4085	4085	4085	4085	0
117	20241011	174300	9374915	4085	4085	4085	4085	0
118	20241011	174200	9374915	4085	4085	4085	4085	0
119	20241011	174100	9374915	4085	4085	4085	4085	0
120	20241011	174000	9374915	4085	4085	4085	4085	0
121	20241011	173900	9374915	4085	4085	4085	4085	0
122	20241011	173800	9374915	4085	4085	4085	4085	187
123	20241011	173700	9374915	4085	4085	4085	4085	0
124	20241011	173600	9374915	4085	4085	4085	4085	0
125	20241011	173500	9374915	4085	4085	4085	4085	0
126	20241011	173400	9374915	4085	4085	4085	4085	0
127	20241011	173300	9374915	4085	4085	4085	4085	0
128	20241011	173200	9374915	4085	4085	4085	4085	0
129	20241011	173100	9374915	4085	4085	4085	4085	0
130	20241011	173000	9374915	4085	4085	4085	4085	0
131	20241011	172900	9374915	4085	4085	4085	4085	0
132	20241011	172800	9374915	4085	4085	4085	4085	0
133	20241011	172700	9374915	4085	4085	4085	4085	0
134	20241011	172600	9374915	4085	4085	4085	4085	0
135	20241011	172500	9374915	4085	4085	4085	4085	0
136	20241011	172400	9374915	4085	4085	4085	4085	0
137	20241011	172300	9374915	4085	4085	4085	4085	0
138	20241011	172200	9374915	4085	4085	4085	4085	0
139	20241011	172100	9374915	4085	4085	4085	4085	0
140	20241011	172000	9374915	4085	4085	4085	4085	0
141	20241011	171900	9374915	4085	4085	4085	4085	0
142	20241011	171800	9374915	4085	4085	4085	4085	0
143	20241011	171700	9374915	4085	4085	4085	4085	0
144	20241011	171600	9374915	4085	4085	4085	4085	0
145	20241011	171500	9374915	4085	4085	4085	4085	0
146	20241011	171400	9374915	4085	4085	4085	4085	0
147	20241011	171300	9374915	4085	4085	4085	4085	0
148	20241011	171200	9374915	4085	4085	4085	4085	0
149	20241011	171100	9374915	4085	4085	4085	4085	0
150	20241011	171000	9374915	4085	4085	4085	4085	0
151	20241011	170900	9374915	4085	4085	4085	4085	0
152	20241011	170800	9374915	4085	4085	4085	4085	187
153	20241011	170700	9374915	4085	4085	4085	4085	0
154	20241011	170600	9374915	4085	4085	4085	4085	0
155	20241011	170500	9374915	4085	4085	4085	4085	0
156	20241011	170400	9374915	4085	4085	4085	4085	0
157	20241011	170300	9374915	4085	4085	4085	4085	0
158	20241011	170200	9374915	4085	4085	4085	4085	0
159	20241011	170100	9374915	4085	4085	4085	4085	0
160	20241011	170000	9374915	4085	4085	4085	4085	0
161	20241011	165900	9374915	4085	4085	4085	4085	0
162	20241011	165800	9374915	4085	4085	4085	4085	0
163	20241011	165700	9374915	4085	4085	4085	4085	0
164	20241011	165600	9374915	4085	4085	4085	4085	0
165	20241011	165500	9374915	4085	4085	4085	4085	0
166	20241011	165400	9374915	4085	4085	4085	4085	0
167	20241011	165300	9374915	4085	4085	4085	4085	0
168	20241011	165200	9374915	4085	4085	4085	4085	0
169	20241011	165100	9374915	4085	4085	4085	4085	0
170	20241011	165000	9374915	4085	4085	4085	4085	0
171	20241011	164900	9374915	4085	4085	4085	4085	0
172	20241011	164800	9374915	4085	4085	4085	4085	0
173	20241011	164700	9374915	4085	4085	4085	4085	0
174	20241011	164600	9374915	4085	4085	4085	4085	0
175	20241011	164500	9374915	4085	4085	4085	4085	0
176	20241011	164400	9374915	4085	4085	4085	4085	0
177	20241011	164300	9374915	4085	4085	4085	4085	0
178	20241011	164200	9374915	4085	4085	4085	4085	0
179	20241011	164100	9374915	4085	4085	4085	4085	0
180	20241011	164000	9374915	4085	4085	4085	4085	0
181	20241011	163900	9374915	4085	4085	4085	4085	0
182	20241011	163800	9374915	4085	4085	4085	4085	187
183	20241011	163700	9374915	4085	4085	4085	4085	0
184	20241011	163600	9374915	4085	4085	4085	4085	0
185	20241011	163500	9374915	4085	4085	4085	4085	0
186	20241011	163400	9374915	4085	4085	4085	4085	0
187	20241011	163300	9374915	4085	4085	4085	4085	0
188	20241011	163200	9374915	4085	4085	4085	4085	0
189	20241011	163100	9374915	4085	4085	4085	4085	0
190	20241011	163000	9374915	4085	4085	4085	4085	0
191	20241011	162900	9374915	4085	4085	4085	4085	0
192	20241011	162800	9374915	4085	4085	4085	4085	0
193	20241011	162700	9374915	4085	4085	4085	4085	0
194	20241011	162600	9374915	4085	4085	4085	4085	0
195	20241011	162500	9374915	4085	4085	4085	4085	0
196	20241011	162400	9374915	4085	4085	4085	4085	0
197	20241011	162300	9374915	4085	4085	4085	4085	0
198	20241011	162200	9374915	4085	4085	4085	4085	0
199	20241011	162100	9374915	4085	4085	4085	4085	0
200	20241011	162000	9374915	4085	4085	4085	4085	0
201	20241011	161900	9374915	4085	4085	4085	4085	0
202	20241011	161800	9374915	4085	4085	4085	4085	0
203	20241011	161700	9374915	4085	4085	4085	4085	0
204	20241011	161600	9374915	4085	4085	4085	4085	0
205	20241011	161500	9374915	4085	4085	4085	4085	0
206	20241011	161400	9374915	4085	4085	4085	4085	0
207	20241011	161300	9374915	4085	4085	4085	4085	0
208	20241011	161200	9374915	4085	4085	4085	4085	0
209	20241011	161100	9374915	4085	4085	4085	4085	0
210	20241011	161000	9374915	4085	4085	4085	4085	0
211	20241011	160900	9374915	4085	4085	4085	4085	0
212	20241011	160800	9374915	4085	4085	4085	4085	187
213	20241011	160700	9374915	4085	4085	4085	4085	0
214	20241011	160600	9374915	4085	4085	4085	4085	0
215	20241011	160500	9374915	4085	4085	4085	4085	0
216	20241011	160400	9374915	4085	4085	4085	4085	0
217	20241011	160300	9374915	4085	4085	4085	4085	0
218	20241011	160200	9374915	4085	4085	4085	4085	0
219	20241011	160100	9374915	4085	4085	4085	4085	0
220	20241011	160000	9374915	4085	4085	4085	4085	0
221	20241011	155900	9374915	4085	4085	4085	4085	0
222	20241011	155800	9374915	4085	4085	4085	4085	0
223	20241011	155700	9374915	4085	4085	4085	4085	0
224	20241011	155600	9374915	4085	4085	4085	4085	0
225	20241011	155500	9374915	4085	4085	4085	4085	0
226	20241011	155400	9374915	4085	4085	4085	4085	0
227	20241011	155300	9374915	4085	4085	4085	4085	0
228	20241011	155200	9374915	4085	4085	4085	4085	0
229	20241011	155100	9374915	4085	4085	4085	4085	0
230	20241011	155000	9374915	4085	4085	4085	4085	0
231	20241011	154900	9374915	4085	4085	4085	4085	0
232	20241011	154800	9374915	4085	4085	4085	4085	0
233	20241011	154700	9374915	4085	4085	4085	4085	0
234	20241011	154600	9374915	4085	4085	4085	4085	0
235	20241011	154500	9374915	4085	4085	4085	4085	0
236	20241011	154400	9374915	4085	4085	4085	4085	0
237	20241011	154300	9374915	4085	4085	4085	4085	0
238	20241011	154200	9374915	4085	4085	4085	4085	0
239	20241011	154100	9374915	4085	4085	4085	4085	0
240	20241011	154000	9374915	4085	4085	4085	4085	0
241	20241011	153900	9374915	4085	4085	4085	4085	0
242	20241011	153800	9374915	4085	4085	4085	4085	187
243	20241011	153700	9374915	4085	4085	4085	4085	0
244	20241011	153600	9374915	4085	4085	4085	4085	0
245	20241011	153500	9374915	4085	4085	4085	4085	0
246	20241011	153400	9374915	4085	4085	4085	4085	0
247	20241011	153300	9374915	4085	4085	4085	4085	0
248	20241011	153200	9374915	4085	4085	4085	4085	0
249	20241011	153100	9374915	4085	4085	4085	4085	0
250	20241011	153000	9374915	4085	4085	4085	4085	187
251	20241011	152900	8611020	4085	4085	4085	4085	0
252	20241011	152800	8611020	4085	4085	4085	4085	0
253	20241011	152700	8611020	4085	4085	4085	4085	0
254	20241011	152600	8611020	4085	4085	4085	4085	0
255	20241011	152500	8611020	4085	4085	4085	4085	0
256	20241011	152400	8611020	4085	4085	4085	4085	0
257	20241011	152300	8611020	4085	4085	4085	4085	0
258	20241011	152200	8611020	4085	4085	4085	4085	0
259	20241011	152100	8611020	4085	4085	4085	4085	0
260	20241011	152000	8611020	4085	4085	4085	4085	0
261	20241011	151900	8611020	4085	4085	4085	4085	0
262	20241011	151800	8611020	4085	4085	4085	4085	0
263	20241011	151700	8611020	4085	4085	4085	4085	0
264	20241011	151600	8611020	4085	4085	4085	4085	4
265	20241011	151500	8594680	4085	4085	4085	4085	9
266	20241011	151400	8557915	4085	4085	4085	4085	0
267	20241011	151300	8557915	4085	4085	4085	4085	36
268	20241011	151200	8410855	4085	4085	4085	4085	0
269	20241011	151100	8410855	4085	4085	4085	4085	3
270	20241011	151000	8398600	4085	4085	4085	4085	0
271	20241011	150900	8398600	4085	4085	4085	4085	0
272	20241011	150800	8398600	4085	4085	4085	4085	0
273	20241011	150700	8398600	4085	4085	4085	4085	0
274	20241011	150600	8398600	4085	4085	4085	4085	2
275	20241011	150500	8390430	4085	4085	4085	4085	0
276	20241011	150400	8390430	4085	4085	4085	4085	0
277	20241011	150300	8390430	4085	4085	4085	4085	0
278	20241011	150200	8390430	4085	4085	4085	4085	0
279	20241011	150100	8390430	4085	4085	4085	4085	0
280	20241011	150000	8390430	4085	4085	4085	4085	0
281	20241011	145900	8390430	4085	4085	4085	4085	0
282	20241011	145800	8390430	4085	4085	4085	4085	0
283	20241011	145700	8390430	4085	4085	4085	4085	0
284	20241011	145600	8390430	4085	4085	4085	4085	0
285	20241011	145500	8390430	4085	4085	4085	4085	0
286	20241011	145400	8390430	4085	4085	4085	4085	0
287	20241011	145300	8390430	4085	4085	4085	4085	0
288	20241011	145200	8390430	4085	4085	4085	4085	0
289	20241011	145100	8390430	4085	4085	4085	4085	0
290	20241011	145000	8390430	4085	4085	4085	4085	0
291	20241011	144900	8390430	4085	4085	4085	4085	0
292	20241011	144800	8390430	4085	4085	4085	4085	0
293	20241011	144700	8390430	4085	4085	4085	4085	0
294	20241011	144600	8390430	4085	4085	4085	4085	0
295	20241011	144500	8390430	4085	4085	4085	4085	0
296	20241011	144400	8390430	4085	4085	4085	4085	1
297	20241011	144300	8386345	4060	4060	4060	4060	0
298	20241011	144200	8386345	4060	4060	4060	4060	0
299	20241011	144100	8386345	4060	4060	4060	4060	0
300	20241011	144000	8386345	4060	4060	4060	4060	0
301	20241011	143900	8386345	4060	4060	4060	4060	0
302	20241011	143800	8386345	4060	4060	4060	4060	0
303	20241011	143700	8386345	4060	4060	4060	4060	0
304	20241011	143600	8386345	4060	4060	4060	4060	0
305	20241011	143500	8386345	4060	4060	4060	4060	0
306	20241011	143400	8386345	4060	4060	4060	4060	0
307	20241011	143300	8386345	4060	4060	4060	4060	0
308	20241011	143200	8386345	4060	4060	4060	4060	0
309	20241011	143100	8386345	4060	4060	4060	4060	0
310	20241011	143000	8386345	4060	4060	4060	4060	0
311	20241011	142900	8386345	4060	4060	4060	4060	0
312	20241011	142800	8386345	4060	4060	4060	4060	0
313	20241011	142700	8386345	4060	4060	4060	4060	0
314	20241011	142600	8386345	4060	4060	4060	4060	59
315	20241011	142500	8146805	4060	4060	4060	4060	0
316	20241011	142400	8146805	4060	4060	4060	4060	0
317	20241011	142300	8146805	4060	4060	4060	4060	0
318	20241011	142200	8146805	4060	4060	4060	4060	0
319	20241011	142100	8146805	4060	4060	4060	4060	0
320	20241011	142000	8146805	4060	4060	4060	4060	0
321	20241011	141900	8146805	4060	4060	4060	4060	0
322	20241011	141800	8146805	4060	4060	4060	4060	0
323	20241011	141700	8146805	4060	4060	4060	4060	0
324	20241011	141600	8146805	4060	4060	4060	4060	0
325	20241011	141500	8146805	4060	4060	4060	4060	0
326	20241011	141400	8146805	4060	4060	4060	4060	0
327	20241011	141300	8146805	4060	4060	4060	4060	0
328	20241011	141200	8146805	4060	4060	4060	4060	0
329	20241011	141100	8146805	4060	4060	4060	4060	0
330	20241011	141000	8146805	4060	4060	4060	4060	0
331	20241011	140900	8146805	4060	4060	4060	4060	0
332	20241011	140800	8146805	4060	4060	4060	4060	0
333	20241011	140700	8146805	4060	4060	4060	4060	0
334	20241011	140600	8146805	4060	4060	4060	4060	0
335	20241011	140500	8146805	4060	4060	4060	4060	0
336	20241011	140400	8146805	4060	4060	4060	4060	0
337	20241011	140300	8146805	4060	4060	4060	4060	0
338	20241011	140200	8146805	4060	4060	4060	4060	0
339	20241011	140100	8146805	4060	4060	4060	4060	0
340	20241011	140000	8146805	4060	4060	4060	4060	0
341	20241011	135900	8146805	4060	4060	4060	4060	0
342	20241011	135800	8146805	4060	4060	4060	4060	0
343	20241011	135700	8146805	4060	4060	4060	4060	0
344	20241011	135600	8146805	4060	4060	4060	4060	0
345	20241011	135500	8146805	4060	4060	4060	4060	0
346	20241011	135400	8146805	4060	4060	4060	4060	0
347	20241011	135300	8146805	4060	4060	4060	4060	0
348	20241011	135200	8146805	4060	4060	4060	4060	0
349	20241011	135100	8146805	4060	4060	4060	4060	0
350	20241011	135000	8146805	4060	4060	4060	4060	0
351	20241011	134900	8146805	4060	4060	4060	4060	60
352	20241011	134800	7903205	4055	4055	4055	4055	0
353	20241011	134700	7903205	4055	4055	4055	4055	0
354	20241011	134600	7903205	4055	4055	4055	4055	0
355	20241011	134500	7903205	4055	4055	4055	4055	0
356	20241011	134400	7903205	4055	4055	4055	4055	0
357	20241011	134300	7903205	4055	4055	4055	4055	0
358	20241011	134200	7903205	4055	4055	4055	4055	0
359	20241011	134100	7903205	4055	4055	4055	4055	0
360	20241011	134000	7903205	4055	4055	4055	4055	0
361	20241011	133900	7903205	4055	4055	4055	4055	13
362	20241011	133800	7850490	4060	4060	4060	4060	2
363	20241011	133700	7842370	4055	4055	4055	4055	0
364	20241011	133600	7842370	4055	4055	4055	4055	0
365	20241011	133500	7842370	4055	4055	4055	4055	0
366	20241011	133400	7842370	4055	4055	4055	4055	0
367	20241011	133300	7842370	4055	4055	4055	4055	0
368	20241011	133200	7842370	4055	4055	4055	4055	0
369	20241011	133100	7842370	4055	4055	4055	4055	0
370	20241011	133000	7842370	4055	4055	4055	4055	0
371	20241011	132900	7842370	4055	4055	4055	4055	0
372	20241011	132800	7842370	4055	4055	4055	4055	0
373	20241011	132700	7842370	4055	4055	4055	4055	0
374	20241011	132600	7842370	4055	4055	4055	4055	0
375	20241011	132500	7842370	4055	4055	4055	4055	0
376	20241011	132400	7842370	4055	4055	4055	4055	0
377	20241011	132300	7842370	4055	4055	4055	4055	0
378	20241011	132200	7842370	4055	4055	4055	4055	0
379	20241011	132100	7842370	4055	4055	4055	4055	0
380	20241011	132000	7842370	4055	4055	4055	4055	0
381	20241011	131900	7842370	4055	4055	4055	4055	0
382	20241011	131800	7842370	4055	4055	4055	4055	0
383	20241011	131700	7842370	4055	4055	4055	4055	0
384	20241011	131600	7842370	4055	4055	4055	4055	0
385	20241011	131500	7842370	4055	4055	4055	4055	40
386	20241011	131400	7680170	4060	4060	4060	4060	0
387	20241011	131300	7680170	4060	4060	4060	4060	0
388	20241011	131200	7680170	4060	4060	4060	4060	0
389	20241011	131100	7680170	4060	4060	4060	4060	0
390	20241011	131000	7680170	4060	4060	4060	4060	0
391	20241011	130900	7680170	4060	4060	4060	4060	0
392	20241011	130800	7680170	4060	4060	4060	4060	0
393	20241011	130700	7680170	4060	4060	4060	4060	0
394	20241011	130600	7680170	4060	4060	4060	4060	0
395	20241011	130500	7680170	4060	4060	4060	4060	0
396	20241011	130400	7680170	4060	4060	4060	4060	0
397	20241011	130300	7680170	4060	4060	4060	4060	0
398	20241011	130200	7680170	4060	4060	4060	4060	0
399	20241011	130100	7680170	4060	4060	4060	4060	78
400	20241011	130000	7363490	4060	4060	4060	4060	0
401	20241011	125900	7363490	4060	4060	4060	4060	100
402	20241011	125800	6957490	4060	4060	4060	4060	0
403	20241011	125700	6957490	4060	4060	4060	4060	223
404	20241011	125600	6052110	4060	4060	4060	4060	0
405	20241011	125500	6052110	4060	4060	4060	4060	0
406	20241011	125400	6052110	4060	4060	4060	4060	101
407	20241011	125300	5642050	4060	4060	4060	4060	0
408	20241011	125200	5642050	4060	4060	4060	4060	0
409	20241011	125100	5642050	4060	4060	4060	4060	0
410	20241011	125000	5642050	4060	4060	4060	4060	0
411	20241011	124900	5642050	4060	4060	4060	4060	0
412	20241011	124800	5642050	4060	4060	4060	4060	0
413	20241011	124700	5642050	4060	4060	4060	4060	0
414	20241011	124600	5642050	4060	4060	4060	4060	0
415	20241011	124500	5642050	4060	4060	4060	4060	0
416	20241011	124400	5642050	4060	4065	4065	4060	185
417	20241011	124300	4890835	4090	4090	4090	4090	0
418	20241011	124200	4890835	4090	4090	4090	4090	0
419	20241011	124100	4890835	4090	4090	4090	4090	0
420	20241011	124000	4890835	4090	4090	4090	4090	0
421	20241011	123900	4890835	4090	4090	4090	4090	0
422	20241011	123800	4890835	4090	4090	4090	4090	0
423	20241011	123700	4890835	4090	4090	4090	4090	0
424	20241011	123600	4890835	4090	4090	4090	4090	0
425	20241011	123500	4890835	4090	4090	4090	4090	0
426	20241011	123400	4890835	4090	4090	4090	4090	0
427	20241011	123300	4890835	4090	4090	4090	4090	0
428	20241011	123200	4890835	4090	4090	4090	4090	0
429	20241011	123100	4890835	4090	4090	4090	4090	1
430	20241011	123000	4886745	4085	4085	4085	4085	0
431	20241011	122900	4886745	4085	4085	4085	4085	0
432	20241011	122800	4886745	4085	4085	4085	4085	0
433	20241011	122700	4886745	4085	4085	4085	4085	0
434	20241011	122600	4886745	4085	4085	4085	4085	0
435	20241011	122500	4886745	4085	4085	4085	4085	0
436	20241011	122400	4886745	4085	4085	4085	4085	0
437	20241011	122300	4886745	4085	4085	4085	4085	0
438	20241011	122200	4886745	4085	4085	4085	4085	0
439	20241011	122100	4886745	4085	4085	4085	4085	0
440	20241011	122000	4886745	4085	4085	4085	4085	0
441	20241011	121900	4886745	4085	4085	4085	4085	0
442	20241011	121800	4886745	4085	4085	4085	4085	0
443	20241011	121700	4886745	4085	4085	4085	4085	0
444	20241011	121600	4886745	4085	4085	4085	4085	0
445	20241011	121500	4886745	4085	4085	4085	4085	0
446	20241011	121400	4886745	4085	4085	4085	4085	0
447	20241011	121300	4886745	4085	4085	4085	4085	1
448	20241011	121200	4882660	4065	4065	4065	4065	0
449	20241011	121100	4882660	4065	4065	4065	4065	0
450	20241011	121000	4882660	4065	4065	4065	4065	0
451	20241011	120900	4882660	4065	4065	4065	4065	0
452	20241011	120800	4882660	4065	4065	4065	4065	0
453	20241011	120700	4882660	4065	4065	4065	4065	0
454	20241011	120600	4882660	4065	4065	4065	4065	29
455	20241011	120500	4764775	4090	4090	4090	4090	0
456	20241011	120400	4764775	4090	4070	4090	4065	40
457	20241011	120300	4602145	4090	4090	4090	4090	0
458	20241011	120200	4602145	4090	4090	4090	4090	0
459	20241011	120100	4602145	4090	4090	4090	4090	0
460	20241011	120000	4602145	4090	4090	4090	4090	0
461	20241011	115900	4602145	4090	4090	4090	4090	0
462	20241011	115800	4602145	4090	4090	4090	4090	0
463	20241011	115700	4602145	4090	4090	4090	4090	0
464	20241011	115600	4602145	4090	4090	4090	4090	0
465	20241011	115500	4602145	4090	4090	4090	4090	0
466	20241011	115400	4602145	4090	4090	4090	4090	0
467	20241011	115300	4602145	4090	4090	4090	4090	0
468	20241011	115200	4602145	4090	4090	4090	4090	0
469	20241011	115100	4602145	4090	4090	4090	4090	0
470	20241011	115000	4602145	4090	4090	4090	4090	42
471	20241011	114900	4430365	4085	4085	4085	4085	135
472	20241011	114800	3878890	4085	4085	4085	4085	0
473	20241011	114700	3878890	4085	4085	4085	4085	0
474	20241011	114600	3878890	4085	4085	4085	4085	0
475	20241011	114500	3878890	4085	4085	4085	4085	0
476	20241011	114400	3878890	4085	4085	4085	4085	0
477	20241011	114300	3878890	4085	4085	4085	4085	0
478	20241011	114200	3878890	4085	4085	4085	4085	0
479	20241011	114100	3878890	4085	4085	4085	4085	0
480	20241011	114000	3878890	4085	4085	4085	4085	0
481	20241011	113900	3878890	4085	4085	4085	4085	0
482	20241011	113800	3878890	4085	4085	4085	4085	0
483	20241011	113700	3878890	4085	4085	4085	4085	0
484	20241011	113600	3878890	4085	4085	4085	4085	0
485	20241011	113500	3878890	4085	4085	4085	4085	0
486	20241011	113400	3878890	4085	4085	4085	4085	0
487	20241011	113300	3878890	4085	4085	4085	4085	0
488	20241011	113200	3878890	4085	4085	4085	4085	0
489	20241011	113100	3878890	4085	4085	4085	4085	0
490	20241011	113000	3878890	4085	4085	4085	4085	0
491	20241011	112900	3878890	4085	4085	4085	4085	0
492	20241011	112800	3878890	4085	4085	4085	4085	0
493	20241011	112700	3878890	4085	4085	4085	4085	0
494	20241011	112600	3878890	4085	4085	4085	4085	0
495	20241011	112500	3878890	4085	4085	4085	4085	0
496	20241011	112400	3878890	4085	4085	4085	4085	0
497	20241011	112300	3878890	4085	4085	4085	4085	0
498	20241011	112200	3878890	4085	4085	4085	4085	0
499	20241011	112100	3878890	4085	4085	4085	4085	0
500	20241011	112000	3878890	4085	4085	4085	4085	0
501	20241011	111900	3878890	4085	4085	4085	4085	0
502	20241011	111800	3878890	4085	4085	4085	4085	0
503	20241011	111700	3878890	4085	4085	4085	4085	0
504	20241011	111600	3878890	4085	4085	4085	4085	0
505	20241011	111500	3878890	4085	4085	4085	4085	0
506	20241011	111400	3878890	4085	4085	4085	4085	0
507	20241011	111300	3878890	4085	4085	4085	4085	0
508	20241011	111200	3878890	4085	4085	4085	4085	0
509	20241011	111100	3878890	4085	4085	4085	4085	0
510	20241011	111000	3878890	4085	4085	4085	4085	0
511	20241011	110900	3878890	4085	4085	4085	4085	0
512	20241011	110800	3878890	4085	4085	4085	4085	0
513	20241011	110700	3878890	4085	4085	4085	4085	0
514	20241011	110600	3878890	4085	4085	4085	4085	0
515	20241011	110500	3878890	4085	4085	4085	4085	0
516	20241011	110400	3878890	4085	4085	4085	4085	0
517	20241011	110300	3878890	4085	4085	4085	4085	0
518	20241011	110200	3878890	4085	4085	4085	4085	0
519	20241011	110100	3878890	4085	4085	4085	4085	0
520	20241011	110000	3878890	4085	4060	4085	4060	2
521	20241011	105900	3870745	4085	4085	4085	4085	0
522	20241011	105800	3870745	4085	4085	4085	4085	0
523	20241011	105700	3870745	4085	4085	4085	4085	0
524	20241011	105600	3870745	4085	4085	4085	4085	0
525	20241011	105500	3870745	4085	4085	4085	4085	0
526	20241011	105400	3870745	4085	4085	4085	4085	0
527	20241011	105300	3870745	4085	4085	4085	4085	1
528	20241011	105200	3866660	4080	4080	4080	4080	0
529	20241011	105100	3866660	4080	4080	4080	4080	0
530	20241011	105000	3866660	4080	4080	4080	4080	0
531	20241011	104900	3866660	4080	4080	4080	4080	0
532	20241011	104800	3866660	4080	4080	4080	4080	0
533	20241011	104700	3866660	4080	4085	4085	4080	13
534	20241011	104600	3813605	4085	4085	4085	4085	0
535	20241011	104500	3813605	4085	4085	4085	4085	3
536	20241011	104400	3801350	4085	4085	4085	4085	0
537	20241011	104300	3801350	4085	4085	4085	4085	0
538	20241011	104200	3801350	4085	4085	4085	4085	0
539	20241011	104100	3801350	4085	4085	4085	4085	0
540	20241011	104000	3801350	4085	4085	4085	4085	0
541	20241011	103900	3801350	4085	4085	4085	4085	0
542	20241011	103800	3801350	4085	4085	4085	4085	0
543	20241011	103700	3801350	4085	4085	4085	4085	0
544	20241011	103600	3801350	4085	4085	4085	4085	3
545	20241011	103500	3789095	4085	4085	4085	4085	0
546	20241011	103400	3789095	4085	4085	4085	4085	0
547	20241011	103300	3789095	4085	4085	4085	4085	0
548	20241011	103200	3789095	4085	4085	4085	4085	0
549	20241011	103100	3789095	4085	4085	4085	4085	9
550	20241011	103000	3752330	4085	4085	4085	4085	0
551	20241011	102900	3752330	4085	4085	4085	4085	0
552	20241011	102800	3752330	4085	4085	4085	4085	0
553	20241011	102700	3752330	4085	4085	4085	4085	0
554	20241011	102600	3752330	4085	4085	4085	4085	0
555	20241011	102500	3752330	4085	4085	4085	4085	0
556	20241011	102400	3752330	4085	4085	4085	4085	0
557	20241011	102300	3752330	4085	4085	4085	4085	0
558	20241011	102200	3752330	4085	4085	4085	4085	0
559	20241011	102100	3752330	4085	4085	4085	4085	0
560	20241011	102000	3752330	4085	4085	4085	4085	0
561	20241011	101900	3752330	4085	4085	4085	4085	0
562	20241011	101800	3752330	4085	4085	4085	4085	0
563	20241011	101700	3752330	4085	4085	4085	4085	0
564	20241011	101600	3752330	4085	4085	4085	4085	3
565	20241011	101500	3740075	4085	4085	4085	4085	0
566	20241011	101400	3740075	4085	4085	4085	4085	0
567	20241011	101300	3740075	4085	4085	4085	4085	0
568	20241011	101200	3740075	4085	4085	4085	4085	0
569	20241011	101100	3740075	4085	4085	4085	4085	3
570	20241011	101000	3727820	4085	4085	4085	4085	0
571	20241011	100900	3727820	4085	4085	4085	4085	3
572	20241011	100800	3715565	4085	4085	4085	4085	0
573	20241011	100700	3715565	4085	4085	4085	4085	0
574	20241011	100600	3715565	4085	4085	4085	4085	0
575	20241011	100500	3715565	4085	4085	4085	4085	0
576	20241011	100400	3715565	4085	4085	4085	4085	0
577	20241011	100300	3715565	4085	4085	4085	4085	0
578	20241011	100200	3715565	4085	4085	4085	4085	0
579	20241011	100100	3715565	4085	4085	4085	4085	3
580	20241011	100000	3703310	4085	4085	4085	4085	0
581	20241011	095900	3703310	4085	4085	4085	4085	0
582	20241011	095800	3703310	4085	4085	4085	4085	0
583	20241011	095700	3703310	4085	4085	4085	4085	0
584	20241011	095600	3703310	4085	4085	4085	4085	2
585	20241011	095500	3695140	4085	4085	4085	4085	0
586	20241011	095400	3695140	4085	4085	4085	4085	6
587	20241011	095300	3670630	4085	4085	4085	4085	0
588	20241011	095200	3670630	4085	4085	4085	4085	0
589	20241011	095100	3670630	4085	4085	4085	4085	0
590	20241011	095000	3670630	4085	4085	4085	4085	13
591	20241011	094900	3617525	4090	4090	4090	4090	0
592	20241011	094800	3617525	4090	4090	4090	4090	0
593	20241011	094700	3617525	4090	4090	4090	4090	0
594	20241011	094600	3617525	4090	4090	4090	4090	0
595	20241011	094500	3617525	4090	4090	4090	4090	0
596	20241011	094400	3617525	4090	4090	4090	4090	0
597	20241011	094300	3617525	4090	4090	4090	4090	3
598	20241011	094200	3605255	4095	4095	4095	4095	0
599	20241011	094100	3605255	4095	4095	4095	4095	0
600	20241011	094000	3605255	4095	4095	4095	4095	0
601	20241011	093900	3605255	4095	4095	4095	4095	0
602	20241011	093800	3605255	4095	4095	4095	4095	1
603	20241011	093700	3601160	4080	4080	4080	4080	0
604	20241011	093600	3601160	4080	4080	4080	4080	0
605	20241011	093500	3601160	4080	4080	4080	4080	9
606	20241011	093400	3564440	4080	4080	4080	4080	0
607	20241011	093300	3564440	4080	4080	4080	4080	0
608	20241011	093200	3564440	4080	4080	4080	4080	0
609	20241011	093100	3564440	4080	4085	4085	4080	110
610	20241011	093000	3115625	4095	4095	4095	4095	0
611	20241011	092900	3115625	4095	4095	4095	4095	0
612	20241011	092800	3115625	4095	4095	4095	4095	0
613	20241011	092700	3115625	4095	4095	4095	4095	0
614	20241011	092600	3115625	4095	4095	4095	4095	0
615	20241011	092500	3115625	4095	4095	4095	4095	0
616	20241011	092400	3115625	4095	4095	4095	4095	0
617	20241011	092300	3115625	4095	4095	4095	4095	0
618	20241011	092200	3115625	4095	4095	4095	4095	0
619	20241011	092100	3115625	4095	4095	4095	4095	0
620	20241011	092000	3115625	4095	4095	4095	4095	0
621	20241011	091900	3115625	4095	4095	4095	4095	0
622	20241011	091800	3115625	4095	4095	4095	4095	0
623	20241011	091700	3115625	4095	4095	4095	4095	1
624	20241011	091600	3111530	4080	4080	4080	4080	0
625	20241011	091500	3111530	4080	4080	4080	4080	0
626	20241011	091400	3111530	4080	4080	4080	4080	0
627	20241011	091300	3111530	4080	4080	4080	4080	1
628	20241011	091200	3107450	4095	4095	4095	4095	0
629	20241011	091100	3107450	4095	4095	4095	4095	1
630	20241011	091000	3103355	4080	4080	4080	4080	0
631	20241011	090900	3103355	4080	4080	4080	4080	0
632	20241011	090800	3103355	4080	4080	4080	4080	0
633	20241011	090700	3103355	4080	4080	4080	4080	0
634	20241011	090600	3103355	4080	4080	4080	4080	0
635	20241011	090500	3103355	4080	4080	4080	4080	0
636	20241011	090400	3103355	4080	4080	4080	4080	700
637	20241011	090300	247355	4055	4055	4055	4055	0
638	20241011	090200	247355	4055	4055	4055	4055	0
639	20241011	090100	247355	4055	4055	4055	4055	0
640	20241011	090000	247355	4055	4055	4055	4055	61