KissMeData/134580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202400	13654880	2335	2335	2335	2335	474
3	20241015	202300	13654880	2335	2335	2335	2335	0
4	20241015	202200	13654880	2335	2335	2335	2335	0
5	20241015	202100	13654880	2335	2335	2335	2335	0
6	20241015	202000	13654880	2335	2335	2335	2335	0
7	20241015	201900	13654880	2335	2335	2335	2335	0
8	20241015	201800	13654880	2335	2335	2335	2335	0
9	20241015	201700	13654880	2335	2335	2335	2335	0
10	20241015	201600	13654880	2335	2335	2335	2335	0
11	20241015	201500	13654880	2335	2335	2335	2335	0
12	20241015	201400	13654880	2335	2335	2335	2335	0
13	20241015	201300	13654880	2335	2335	2335	2335	0
14	20241015	201200	13654880	2335	2335	2335	2335	0
15	20241015	201100	13654880	2335	2335	2335	2335	0
16	20241015	201000	13654880	2335	2335	2335	2335	0
17	20241015	200900	13654880	2335	2335	2335	2335	0
18	20241015	200800	13654880	2335	2335	2335	2335	0
19	20241015	200700	13654880	2335	2335	2335	2335	0
20	20241015	200600	13654880	2335	2335	2335	2335	0
21	20241015	200500	13654880	2335	2335	2335	2335	0
22	20241015	200400	13654880	2335	2335	2335	2335	0
23	20241015	200300	13654880	2335	2335	2335	2335	0
24	20241015	200200	13654880	2335	2335	2335	2335	0
25	20241015	200100	13654880	2335	2335	2335	2335	0
26	20241015	200000	13654880	2335	2335	2335	2335	0
27	20241015	195900	13654880	2335	2335	2335	2335	0
28	20241015	195800	13654880	2335	2335	2335	2335	0
29	20241015	195700	13654880	2335	2335	2335	2335	0
30	20241015	195600	13654880	2335	2335	2335	2335	0
31	20241015	195500	13654880	2335	2335	2335	2335	0
32	20241015	195400	13654880	2335	2335	2335	2335	474
33	20241015	195300	13654880	2335	2335	2335	2335	0
34	20241015	195200	13654880	2335	2335	2335	2335	0
35	20241015	195100	13654880	2335	2335	2335	2335	0
36	20241015	195000	13654880	2335	2335	2335	2335	0
37	20241015	194900	13654880	2335	2335	2335	2335	0
38	20241015	194800	13654880	2335	2335	2335	2335	0
39	20241015	194700	13654880	2335	2335	2335	2335	0
40	20241015	194600	13654880	2335	2335	2335	2335	0
41	20241015	194500	13654880	2335	2335	2335	2335	0
42	20241015	194400	13654880	2335	2335	2335	2335	0
43	20241015	194300	13654880	2335	2335	2335	2335	0
44	20241015	194200	13654880	2335	2335	2335	2335	0
45	20241015	194100	13654880	2335	2335	2335	2335	0
46	20241015	194000	13654880	2335	2335	2335	2335	0
47	20241015	193900	13654880	2335	2335	2335	2335	0
48	20241015	193800	13654880	2335	2335	2335	2335	0
49	20241015	193700	13654880	2335	2335	2335	2335	0
50	20241015	193600	13654880	2335	2335	2335	2335	0
51	20241015	193500	13654880	2335	2335	2335	2335	0
52	20241015	193400	13654880	2335	2335	2335	2335	0
53	20241015	193300	13654880	2335	2335	2335	2335	0
54	20241015	193200	13654880	2335	2335	2335	2335	0
55	20241015	193100	13654880	2335	2335	2335	2335	0
56	20241015	193000	13654880	2335	2335	2335	2335	0
57	20241015	192900	13654880	2335	2335	2335	2335	0
58	20241015	192800	13654880	2335	2335	2335	2335	0
59	20241015	192700	13654880	2335	2335	2335	2335	0
60	20241015	192600	13654880	2335	2335	2335	2335	0
61	20241015	192500	13654880	2335	2335	2335	2335	0
62	20241015	192400	13654880	2335	2335	2335	2335	474
63	20241015	192300	13654880	2335	2335	2335	2335	0
64	20241015	192200	13654880	2335	2335	2335	2335	0
65	20241015	192100	13654880	2335	2335	2335	2335	0
66	20241015	192000	13654880	2335	2335	2335	2335	0
67	20241015	191900	13654880	2335	2335	2335	2335	0
68	20241015	191800	13654880	2335	2335	2335	2335	0
69	20241015	191700	13654880	2335	2335	2335	2335	0
70	20241015	191600	13654880	2335	2335	2335	2335	0
71	20241015	191500	13654880	2335	2335	2335	2335	0
72	20241015	191400	13654880	2335	2335	2335	2335	0
73	20241015	191300	13654880	2335	2335	2335	2335	0
74	20241015	191200	13654880	2335	2335	2335	2335	0
75	20241015	191100	13654880	2335	2335	2335	2335	0
76	20241015	191000	13654880	2335	2335	2335	2335	0
77	20241015	190900	13654880	2335	2335	2335	2335	0
78	20241015	190800	13654880	2335	2335	2335	2335	0
79	20241015	190700	13654880	2335	2335	2335	2335	0
80	20241015	190600	13654880	2335	2335	2335	2335	0
81	20241015	190500	13654880	2335	2335	2335	2335	0
82	20241015	190400	13654880	2335	2335	2335	2335	0
83	20241015	190300	13654880	2335	2335	2335	2335	0
84	20241015	190200	13654880	2335	2335	2335	2335	0
85	20241015	190100	13654880	2335	2335	2335	2335	0
86	20241015	190000	13654880	2335	2335	2335	2335	0
87	20241015	185900	13654880	2335	2335	2335	2335	0
88	20241015	185800	13654880	2335	2335	2335	2335	0
89	20241015	185700	13654880	2335	2335	2335	2335	0
90	20241015	185600	13654880	2335	2335	2335	2335	0
91	20241015	185500	13654880	2335	2335	2335	2335	0
92	20241015	185400	13654880	2335	2335	2335	2335	474
93	20241015	185300	13654880	2335	2335	2335	2335	0
94	20241015	185200	13654880	2335	2335	2335	2335	0
95	20241015	185100	13654880	2335	2335	2335	2335	0
96	20241015	185000	13654880	2335	2335	2335	2335	0
97	20241015	184900	13654880	2335	2335	2335	2335	0
98	20241015	184800	13654880	2335	2335	2335	2335	0
99	20241015	184700	13654880	2335	2335	2335	2335	0
100	20241015	184600	13654880	2335	2335	2335	2335	0
101	20241015	184500	13654880	2335	2335	2335	2335	0
102	20241015	184400	13654880	2335	2335	2335	2335	0
103	20241015	184300	13654880	2335	2335	2335	2335	0
104	20241015	184200	13654880	2335	2335	2335	2335	0
105	20241015	184100	13654880	2335	2335	2335	2335	0
106	20241015	184000	13654880	2335	2335	2335	2335	0
107	20241015	183900	13654880	2335	2335	2335	2335	0
108	20241015	183800	13654880	2335	2335	2335	2335	0
109	20241015	183700	13654880	2335	2335	2335	2335	0
110	20241015	183600	13654880	2335	2335	2335	2335	0
111	20241015	183500	13654880	2335	2335	2335	2335	0
112	20241015	183400	13654880	2335	2335	2335	2335	0
113	20241015	183300	13654880	2335	2335	2335	2335	0
114	20241015	183200	13654880	2335	2335	2335	2335	0
115	20241015	183100	13654880	2335	2335	2335	2335	0
116	20241015	183000	13654880	2335	2335	2335	2335	0
117	20241015	182900	13654880	2335	2335	2335	2335	0
118	20241015	182800	13654880	2335	2335	2335	2335	0
119	20241015	182700	13654880	2335	2335	2335	2335	0
120	20241015	182600	13654880	2335	2335	2335	2335	0
121	20241015	182500	13654880	2335	2335	2335	2335	0
122	20241015	182400	13654880	2335	2335	2335	2335	474
123	20241015	182300	13654880	2335	2335	2335	2335	0
124	20241015	182200	13654880	2335	2335	2335	2335	0
125	20241015	182100	13654880	2335	2335	2335	2335	0
126	20241015	182000	13654880	2335	2335	2335	2335	0
127	20241015	181900	13654880	2335	2335	2335	2335	0
128	20241015	181800	13654880	2335	2335	2335	2335	0
129	20241015	181700	13654880	2335	2335	2335	2335	0
130	20241015	181600	13654880	2335	2335	2335	2335	0
131	20241015	181500	13654880	2335	2335	2335	2335	0
132	20241015	181400	13654880	2335	2335	2335	2335	0
133	20241015	181300	13654880	2335	2335	2335	2335	0
134	20241015	181200	13654880	2335	2335	2335	2335	0
135	20241015	181100	13654880	2335	2335	2335	2335	0
136	20241015	181000	13654880	2335	2335	2335	2335	0
137	20241015	180900	13654880	2335	2335	2335	2335	0
138	20241015	180800	13654880	2335	2335	2335	2335	0
139	20241015	180700	13654880	2335	2335	2335	2335	0
140	20241015	180600	13654880	2335	2335	2335	2335	0
141	20241015	180500	13654880	2335	2335	2335	2335	0
142	20241015	180400	13654880	2335	2335	2335	2335	0
143	20241015	180300	13654880	2335	2335	2335	2335	0
144	20241015	180200	13654880	2335	2335	2335	2335	0
145	20241015	180100	13654880	2335	2335	2335	2335	0
146	20241015	180000	13654880	2335	2335	2335	2335	0
147	20241015	175900	13654880	2335	2335	2335	2335	0
148	20241015	175800	13654880	2335	2335	2335	2335	0
149	20241015	175700	13654880	2335	2335	2335	2335	0
150	20241015	175600	13654880	2335	2335	2335	2335	0
151	20241015	175500	13654880	2335	2335	2335	2335	0
152	20241015	175400	13654880	2335	2335	2335	2335	474
153	20241015	175300	13654880	2335	2335	2335	2335	0
154	20241015	175200	13654880	2335	2335	2335	2335	0
155	20241015	175100	13654880	2335	2335	2335	2335	0
156	20241015	175000	13654880	2335	2335	2335	2335	0
157	20241015	174900	13654880	2335	2335	2335	2335	0
158	20241015	174800	13654880	2335	2335	2335	2335	0
159	20241015	174700	13654880	2335	2335	2335	2335	0
160	20241015	174600	13654880	2335	2335	2335	2335	0
161	20241015	174500	13654880	2335	2335	2335	2335	0
162	20241015	174400	13654880	2335	2335	2335	2335	0
163	20241015	174300	13654880	2335	2335	2335	2335	0
164	20241015	174200	13654880	2335	2335	2335	2335	0
165	20241015	174100	13654880	2335	2335	2335	2335	0
166	20241015	174000	13654880	2335	2335	2335	2335	0
167	20241015	173900	13654880	2335	2335	2335	2335	0
168	20241015	173800	13654880	2335	2335	2335	2335	0
169	20241015	173700	13654880	2335	2335	2335	2335	0
170	20241015	173600	13654880	2335	2335	2335	2335	0
171	20241015	173500	13654880	2335	2335	2335	2335	0
172	20241015	173400	13654880	2335	2335	2335	2335	0
173	20241015	173300	13654880	2335	2335	2335	2335	0
174	20241015	173200	13654880	2335	2335	2335	2335	0
175	20241015	173100	13654880	2335	2335	2335	2335	0
176	20241015	173000	13654880	2335	2335	2335	2335	0
177	20241015	172900	13654880	2335	2335	2335	2335	0
178	20241015	172800	13654880	2335	2335	2335	2335	0
179	20241015	172700	13654880	2335	2335	2335	2335	0
180	20241015	172600	13654880	2335	2335	2335	2335	0
181	20241015	172500	13654880	2335	2335	2335	2335	0
182	20241015	172400	13654880	2335	2335	2335	2335	474
183	20241015	172300	13654880	2335	2335	2335	2335	0
184	20241015	172200	13654880	2335	2335	2335	2335	0
185	20241015	172100	13654880	2335	2335	2335	2335	0
186	20241015	172000	13654880	2335	2335	2335	2335	0
187	20241015	171900	13654880	2335	2335	2335	2335	0
188	20241015	171800	13654880	2335	2335	2335	2335	0
189	20241015	171700	13654880	2335	2335	2335	2335	0
190	20241015	171600	13654880	2335	2335	2335	2335	0
191	20241015	171500	13654880	2335	2335	2335	2335	0
192	20241015	171400	13654880	2335	2335	2335	2335	0
193	20241015	171300	13654880	2335	2335	2335	2335	0
194	20241015	171200	13654880	2335	2335	2335	2335	0
195	20241015	171100	13654880	2335	2335	2335	2335	0
196	20241015	171000	13654880	2335	2335	2335	2335	0
197	20241015	170900	13654880	2335	2335	2335	2335	0
198	20241015	170800	13654880	2335	2335	2335	2335	0
199	20241015	170700	13654880	2335	2335	2335	2335	0
200	20241015	170600	13654880	2335	2335	2335	2335	0
201	20241015	170500	13654880	2335	2335	2335	2335	0
202	20241015	170400	13654880	2335	2335	2335	2335	0
203	20241015	170300	13654880	2335	2335	2335	2335	0
204	20241015	170200	13654880	2335	2335	2335	2335	0
205	20241015	170100	13654880	2335	2335	2335	2335	0
206	20241015	170000	13654880	2335	2335	2335	2335	0
207	20241015	165900	13654880	2335	2335	2335	2335	0
208	20241015	165800	13654880	2335	2335	2335	2335	0
209	20241015	165700	13654880	2335	2335	2335	2335	0
210	20241015	165600	13654880	2335	2335	2335	2335	0
211	20241015	165500	13654880	2335	2335	2335	2335	0
212	20241015	165400	13654880	2335	2335	2335	2335	474
213	20241015	165300	13654880	2335	2335	2335	2335	0
214	20241015	165200	13654880	2335	2335	2335	2335	0
215	20241015	165100	13654880	2335	2335	2335	2335	0
216	20241015	165000	13654880	2335	2335	2335	2335	0
217	20241015	164900	13654880	2335	2335	2335	2335	0
218	20241015	164800	13654880	2335	2335	2335	2335	0
219	20241015	164700	13654880	2335	2335	2335	2335	0
220	20241015	164600	13654880	2335	2335	2335	2335	0
221	20241015	164500	13654880	2335	2335	2335	2335	0
222	20241015	164400	13654880	2335	2335	2335	2335	0
223	20241015	164300	13654880	2335	2335	2335	2335	0
224	20241015	164200	13654880	2335	2335	2335	2335	0
225	20241015	164100	13654880	2335	2335	2335	2335	0
226	20241015	164000	13654880	2335	2335	2335	2335	0
227	20241015	163900	13654880	2335	2335	2335	2335	0
228	20241015	163800	13654880	2335	2335	2335	2335	0
229	20241015	163700	13654880	2335	2335	2335	2335	0
230	20241015	163600	13654880	2335	2335	2335	2335	0
231	20241015	163500	13654880	2335	2335	2335	2335	0
232	20241015	163400	13654880	2335	2335	2335	2335	0
233	20241015	163300	13654880	2335	2335	2335	2335	0
234	20241015	163200	13654880	2335	2335	2335	2335	0
235	20241015	163100	13654880	2335	2335	2335	2335	0
236	20241015	163000	13654880	2335	2335	2335	2335	0
237	20241015	162900	13654880	2335	2335	2335	2335	0
238	20241015	162800	13654880	2335	2335	2335	2335	0
239	20241015	162700	13654880	2335	2335	2335	2335	0
240	20241015	162600	13654880	2335	2335	2335	2335	0
241	20241015	162500	13654880	2335	2335	2335	2335	0
242	20241015	162400	13654880	2335	2335	2335	2335	474
243	20241015	162300	13654880	2335	2335	2335	2335	0
244	20241015	162200	13654880	2335	2335	2335	2335	0
245	20241015	162100	13654880	2335	2335	2335	2335	0
246	20241015	162000	13654880	2335	2335	2335	2335	0
247	20241015	161900	13654880	2335	2335	2335	2335	0
248	20241015	161800	13654880	2335	2335	2335	2335	0
249	20241015	161700	13654880	2335	2335	2335	2335	0
250	20241015	161600	13654880	2335	2335	2335	2335	0
251	20241015	161500	13654880	2335	2335	2335	2335	0
252	20241015	161400	13654880	2335	2335	2335	2335	0
253	20241015	161300	13654880	2335	2335	2335	2335	0
254	20241015	161200	13654880	2335	2335	2335	2335	0
255	20241015	161100	13654880	2335	2335	2335	2335	0
256	20241015	161000	13654880	2335	2335	2335	2335	0
257	20241015	160900	13654880	2335	2335	2335	2335	0
258	20241015	160800	13654880	2335	2335	2335	2335	0
259	20241015	160700	13654880	2335	2335	2335	2335	0
260	20241015	160600	13654880	2335	2335	2335	2335	0
261	20241015	160500	13654880	2335	2335	2335	2335	0
262	20241015	160400	13654880	2335	2335	2335	2335	0
263	20241015	160300	13654880	2335	2335	2335	2335	0
264	20241015	160200	13654880	2335	2335	2335	2335	0
265	20241015	160100	13654880	2335	2335	2335	2335	0
266	20241015	160000	13654880	2335	2335	2335	2335	0
267	20241015	155900	13654880	2335	2335	2335	2335	0
268	20241015	155800	13654880	2335	2335	2335	2335	0
269	20241015	155700	13654880	2335	2335	2335	2335	0
270	20241015	155600	13654880	2335	2335	2335	2335	0
271	20241015	155500	13654880	2335	2335	2335	2335	0
272	20241015	155400	13654880	2335	2335	2335	2335	474
273	20241015	155300	13654880	2335	2335	2335	2335	0
274	20241015	155200	13654880	2335	2335	2335	2335	0
275	20241015	155100	13654880	2335	2335	2335	2335	0
276	20241015	155000	13654880	2335	2335	2335	2335	0
277	20241015	154900	13654880	2335	2335	2335	2335	0
278	20241015	154800	13654880	2335	2335	2335	2335	0
279	20241015	154700	13654880	2335	2335	2335	2335	0
280	20241015	154600	13654880	2335	2335	2335	2335	0
281	20241015	154500	13654880	2335	2335	2335	2335	0
282	20241015	154400	13654880	2335	2335	2335	2335	0
283	20241015	154300	13654880	2335	2335	2335	2335	0
284	20241015	154200	13654880	2335	2335	2335	2335	0
285	20241015	154100	13654880	2335	2335	2335	2335	0
286	20241015	154000	13654880	2335	2335	2335	2335	0
287	20241015	153900	13654880	2335	2335	2335	2335	0
288	20241015	153800	13654880	2335	2335	2335	2335	0
289	20241015	153700	13654880	2335	2335	2335	2335	0
290	20241015	153600	13654880	2335	2335	2335	2335	0
291	20241015	153500	13654880	2335	2335	2335	2335	0
292	20241015	153400	13654880	2335	2335	2335	2335	0
293	20241015	153300	13654880	2335	2335	2335	2335	0
294	20241015	153200	13654880	2335	2335	2335	2335	0
295	20241015	153100	13654880	2335	2335	2335	2335	0
296	20241015	153000	13654880	2335	2335	2335	2335	474
297	20241015	152900	12548090	2340	2340	2340	2340	0
298	20241015	152800	12548090	2340	2340	2340	2340	0
299	20241015	152700	12548090	2340	2340	2340	2340	0
300	20241015	152600	12548090	2340	2340	2340	2340	0
301	20241015	152500	12548090	2340	2340	2340	2340	0
302	20241015	152400	12548090	2340	2340	2340	2340	0
303	20241015	152300	12548090	2340	2340	2340	2340	0
304	20241015	152200	12548090	2340	2340	2340	2340	0
305	20241015	152100	12548090	2340	2340	2340	2340	0
306	20241015	152000	12548090	2340	2340	2340	2340	0
307	20241015	151900	12548090	2340	2340	2340	2340	0
308	20241015	151800	12548090	2340	2340	2340	2340	0
309	20241015	151700	12548090	2340	2340	2340	2340	0
310	20241015	151600	12548090	2340	2340	2340	2340	33
311	20241015	151500	12470870	2335	2335	2335	2335	0
312	20241015	151400	12470870	2335	2330	2335	2330	1327
313	20241015	151300	9372730	2335	2335	2335	2335	10
314	20241015	151200	9349380	2330	2325	2330	2325	133
315	20241015	151100	9039655	2305	2305	2305	2305	0
316	20241015	151000	9039655	2305	2320	2320	2305	1350
317	20241015	150900	5923835	2335	2335	2335	2335	0
318	20241015	150800	5923835	2335	2335	2335	2335	0
319	20241015	150700	5923835	2335	2335	2335	2335	0
320	20241015	150600	5923835	2335	2335	2335	2335	0
321	20241015	150500	5923835	2335	2335	2335	2335	0
322	20241015	150400	5923835	2335	2335	2335	2335	0
323	20241015	150300	5923835	2335	2335	2335	2335	0
324	20241015	150200	5923835	2335	2335	2335	2335	0
325	20241015	150100	5923835	2335	2335	2335	2335	0
326	20241015	150000	5923835	2335	2335	2335	2335	0
327	20241015	145900	5923835	2335	2335	2335	2335	0
328	20241015	145800	5923835	2335	2335	2335	2335	0
329	20241015	145700	5923835	2335	2335	2335	2335	0
330	20241015	145600	5923835	2335	2335	2335	2335	0
331	20241015	145500	5923835	2335	2335	2335	2335	0
332	20241015	145400	5923835	2335	2335	2335	2335	0
333	20241015	145300	5923835	2335	2335	2335	2335	0
334	20241015	145200	5923835	2335	2335	2335	2335	0
335	20241015	145100	5923835	2335	2335	2335	2335	0
336	20241015	145000	5923835	2335	2335	2335	2335	0
337	20241015	144900	5923835	2335	2335	2335	2335	100
338	20241015	144800	5690335	2330	2330	2330	2330	0
339	20241015	144700	5690335	2330	2330	2330	2330	0
340	20241015	144600	5690335	2330	2330	2330	2330	0
341	20241015	144500	5690335	2330	2330	2330	2330	0
342	20241015	144400	5690335	2330	2330	2330	2330	0
343	20241015	144300	5690335	2330	2330	2330	2330	0
344	20241015	144200	5690335	2330	2330	2330	2330	1
345	20241015	144100	5688005	2335	2335	2335	2335	0
346	20241015	144000	5688005	2335	2335	2335	2335	0
347	20241015	143900	5688005	2335	2335	2335	2335	0
348	20241015	143800	5688005	2335	2335	2335	2335	0
349	20241015	143700	5688005	2335	2335	2335	2335	0
350	20241015	143600	5688005	2335	2335	2335	2335	0
351	20241015	143500	5688005	2335	2335	2335	2335	0
352	20241015	143400	5688005	2335	2335	2335	2335	0
353	20241015	143300	5688005	2335	2335	2335	2335	0
354	20241015	143200	5688005	2335	2335	2335	2335	0
355	20241015	143100	5688005	2335	2335	2335	2335	0
356	20241015	143000	5688005	2335	2335	2335	2335	0
357	20241015	142900	5688005	2335	2335	2335	2335	0
358	20241015	142800	5688005	2335	2335	2335	2335	0
359	20241015	142700	5688005	2335	2335	2335	2335	0
360	20241015	142600	5688005	2335	2335	2335	2335	0
361	20241015	142500	5688005	2335	2335	2335	2335	0
362	20241015	142400	5688005	2335	2335	2335	2335	0
363	20241015	142300	5688005	2335	2335	2335	2335	0
364	20241015	142200	5688005	2335	2335	2335	2335	0
365	20241015	142100	5688005	2335	2335	2335	2335	0
366	20241015	142000	5688005	2335	2335	2335	2335	0
367	20241015	141900	5688005	2335	2335	2335	2335	0
368	20241015	141800	5688005	2335	2335	2335	2335	0
369	20241015	141700	5688005	2335	2335	2335	2335	0
370	20241015	141600	5688005	2335	2335	2335	2335	0
371	20241015	141500	5688005	2335	2335	2335	2335	0
372	20241015	141400	5688005	2335	2335	2335	2335	0
373	20241015	141300	5688005	2335	2335	2335	2335	0
374	20241015	141200	5688005	2335	2335	2335	2335	0
375	20241015	141100	5688005	2335	2335	2335	2335	10
376	20241015	141000	5664655	2320	2320	2320	2320	0
377	20241015	140900	5664655	2320	2320	2320	2320	0
378	20241015	140800	5664655	2320	2320	2320	2320	0
379	20241015	140700	5664655	2320	2320	2320	2320	0
380	20241015	140600	5664655	2320	2320	2320	2320	0
381	20241015	140500	5664655	2320	2320	2320	2320	0
382	20241015	140400	5664655	2320	2320	2320	2320	0
383	20241015	140300	5664655	2320	2320	2320	2320	0
384	20241015	140200	5664655	2320	2320	2320	2320	0
385	20241015	140100	5664655	2320	2320	2320	2320	0
386	20241015	140000	5664655	2320	2320	2320	2320	0
387	20241015	135900	5664655	2320	2320	2320	2320	0
388	20241015	135800	5664655	2320	2320	2320	2320	0
389	20241015	135700	5664655	2320	2320	2320	2320	0
390	20241015	135600	5664655	2320	2320	2320	2320	0
391	20241015	135500	5664655	2320	2320	2320	2320	0
392	20241015	135400	5664655	2320	2320	2320	2320	0
393	20241015	135300	5664655	2320	2320	2320	2320	0
394	20241015	135200	5664655	2320	2320	2320	2320	0
395	20241015	135100	5664655	2320	2320	2320	2320	0
396	20241015	135000	5664655	2320	2320	2320	2320	0
397	20241015	134900	5664655	2320	2320	2320	2320	0
398	20241015	134800	5664655	2320	2320	2320	2320	0
399	20241015	134700	5664655	2320	2320	2320	2320	0
400	20241015	134600	5664655	2320	2320	2320	2320	0
401	20241015	134500	5664655	2320	2320	2320	2320	0
402	20241015	134400	5664655	2320	2320	2320	2320	0
403	20241015	134300	5664655	2320	2320	2320	2320	0
404	20241015	134200	5664655	2320	2320	2320	2320	0
405	20241015	134100	5664655	2320	2320	2320	2320	0
406	20241015	134000	5664655	2320	2320	2320	2320	0
407	20241015	133900	5664655	2320	2320	2320	2320	0
408	20241015	133800	5664655	2320	2320	2320	2320	0
409	20241015	133700	5664655	2320	2320	2320	2320	0
410	20241015	133600	5664655	2320	2320	2320	2320	0
411	20241015	133500	5664655	2320	2320	2320	2320	0
412	20241015	133400	5664655	2320	2320	2320	2320	2
413	20241015	133300	5660015	2335	2335	2335	2335	0
414	20241015	133200	5660015	2335	2335	2335	2335	0
415	20241015	133100	5660015	2335	2335	2335	2335	0
416	20241015	133000	5660015	2335	2335	2335	2335	0
417	20241015	132900	5660015	2335	2335	2335	2335	0
418	20241015	132800	5660015	2335	2335	2335	2335	0
419	20241015	132700	5660015	2335	2335	2335	2335	0
420	20241015	132600	5660015	2335	2335	2335	2335	0
421	20241015	132500	5660015	2335	2335	2335	2335	0
422	20241015	132400	5660015	2335	2335	2335	2335	0
423	20241015	132300	5660015	2335	2335	2335	2335	0
424	20241015	132200	5660015	2335	2335	2335	2335	0
425	20241015	132100	5660015	2335	2335	2335	2335	0
426	20241015	132000	5660015	2335	2335	2335	2335	0
427	20241015	131900	5660015	2335	2335	2335	2335	0
428	20241015	131800	5660015	2335	2335	2335	2335	0
429	20241015	131700	5660015	2335	2335	2335	2335	0
430	20241015	131600	5660015	2335	2335	2335	2335	0
431	20241015	131500	5660015	2335	2335	2335	2335	0
432	20241015	131400	5660015	2335	2335	2335	2335	0
433	20241015	131300	5660015	2335	2335	2335	2335	0
434	20241015	131200	5660015	2335	2335	2335	2335	0
435	20241015	131100	5660015	2335	2335	2335	2335	0
436	20241015	131000	5660015	2335	2335	2335	2335	0
437	20241015	130900	5660015	2335	2335	2335	2335	0
438	20241015	130800	5660015	2335	2335	2335	2335	0
439	20241015	130700	5660015	2335	2335	2335	2335	0
440	20241015	130600	5660015	2335	2335	2335	2335	0
441	20241015	130500	5660015	2335	2335	2335	2335	0
442	20241015	130400	5660015	2335	2335	2335	2335	0
443	20241015	130300	5660015	2335	2335	2335	2335	0
444	20241015	130200	5660015	2335	2335	2335	2335	0
445	20241015	130100	5660015	2335	2335	2335	2335	0
446	20241015	130000	5660015	2335	2335	2335	2335	0
447	20241015	125900	5660015	2335	2335	2335	2335	0
448	20241015	125800	5660015	2335	2335	2335	2335	0
449	20241015	125700	5660015	2335	2335	2335	2335	0
450	20241015	125600	5660015	2335	2335	2335	2335	0
451	20241015	125500	5660015	2335	2335	2335	2335	0
452	20241015	125400	5660015	2335	2335	2335	2335	0
453	20241015	125300	5660015	2335	2335	2335	2335	0
454	20241015	125200	5660015	2335	2335	2335	2335	0
455	20241015	125100	5660015	2335	2335	2335	2335	0
456	20241015	125000	5660015	2335	2335	2335	2335	0
457	20241015	124900	5660015	2335	2335	2335	2335	0
458	20241015	124800	5660015	2335	2335	2335	2335	0
459	20241015	124700	5660015	2335	2335	2335	2335	0
460	20241015	124600	5660015	2335	2335	2335	2335	0
461	20241015	124500	5660015	2335	2335	2335	2335	10
462	20241015	124400	5636665	2320	2320	2320	2320	0
463	20241015	124300	5636665	2320	2320	2320	2320	0
464	20241015	124200	5636665	2320	2320	2320	2320	0
465	20241015	124100	5636665	2320	2320	2320	2320	0
466	20241015	124000	5636665	2320	2320	2320	2320	0
467	20241015	123900	5636665	2320	2320	2320	2320	0
468	20241015	123800	5636665	2320	2320	2320	2320	0
469	20241015	123700	5636665	2320	2320	2320	2320	1000
470	20241015	123600	3316665	2340	2340	2340	2340	0
471	20241015	123500	3316665	2340	2340	2340	2340	0
472	20241015	123400	3316665	2340	2340	2340	2340	0
473	20241015	123300	3316665	2340	2340	2340	2340	0
474	20241015	123200	3316665	2340	2340	2340	2340	0
475	20241015	123100	3316665	2340	2340	2340	2340	0
476	20241015	123000	3316665	2340	2340	2340	2340	0
477	20241015	122900	3316665	2340	2340	2340	2340	0
478	20241015	122800	3316665	2340	2340	2340	2340	0
479	20241015	122700	3316665	2340	2340	2340	2340	0
480	20241015	122600	3316665	2340	2340	2340	2340	0
481	20241015	122500	3316665	2340	2340	2340	2340	0
482	20241015	122400	3316665	2340	2340	2340	2340	0
483	20241015	122300	3316665	2340	2340	2340	2340	44
484	20241015	122200	3213705	2340	2340	2340	2340	0
485	20241015	122100	3213705	2340	2340	2340	2340	0
486	20241015	122000	3213705	2340	2340	2340	2340	0
487	20241015	121900	3213705	2340	2340	2340	2340	0
488	20241015	121800	3213705	2340	2340	2340	2340	0
489	20241015	121700	3213705	2340	2340	2340	2340	0
490	20241015	121600	3213705	2340	2340	2340	2340	0
491	20241015	121500	3213705	2340	2340	2340	2340	0
492	20241015	121400	3213705	2340	2340	2340	2340	0
493	20241015	121300	3213705	2340	2340	2340	2340	0
494	20241015	121200	3213705	2340	2340	2340	2340	0
495	20241015	121100	3213705	2340	2340	2340	2340	0
496	20241015	121000	3213705	2340	2340	2340	2340	0
497	20241015	120900	3213705	2340	2340	2340	2340	0
498	20241015	120800	3213705	2340	2340	2340	2340	0
499	20241015	120700	3213705	2340	2340	2340	2340	0
500	20241015	120600	3213705	2340	2340	2340	2340	0
501	20241015	120500	3213705	2340	2340	2340	2340	0
502	20241015	120400	3213705	2340	2340	2340	2340	0
503	20241015	120300	3213705	2340	2340	2340	2340	0
504	20241015	120200	3213705	2340	2340	2340	2340	0
505	20241015	120100	3213705	2340	2340	2340	2340	0
506	20241015	120000	3213705	2340	2340	2340	2340	0
507	20241015	115900	3213705	2340	2340	2340	2340	0
508	20241015	115800	3213705	2340	2340	2340	2340	0
509	20241015	115700	3213705	2340	2340	2340	2340	0
510	20241015	115600	3213705	2340	2340	2340	2340	0
511	20241015	115500	3213705	2340	2340	2340	2340	0
512	20241015	115400	3213705	2340	2340	2340	2340	0
513	20241015	115300	3213705	2340	2340	2340	2340	0
514	20241015	115200	3213705	2340	2340	2340	2340	0
515	20241015	115100	3213705	2340	2340	2340	2340	0
516	20241015	115000	3213705	2340	2340	2340	2340	0
517	20241015	114900	3213705	2340	2340	2340	2340	0
518	20241015	114800	3213705	2340	2340	2340	2340	0
519	20241015	114700	3213705	2340	2340	2340	2340	0
520	20241015	114600	3213705	2340	2340	2340	2340	0
521	20241015	114500	3213705	2340	2340	2340	2340	0
522	20241015	114400	3213705	2340	2340	2340	2340	0
523	20241015	114300	3213705	2340	2340	2340	2340	0
524	20241015	114200	3213705	2340	2340	2340	2340	0
525	20241015	114100	3213705	2340	2340	2340	2340	0
526	20241015	114000	3213705	2340	2340	2340	2340	0
527	20241015	113900	3213705	2340	2340	2340	2340	0
528	20241015	113800	3213705	2340	2340	2340	2340	0
529	20241015	113700	3213705	2340	2340	2340	2340	0
530	20241015	113600	3213705	2340	2340	2340	2340	0
531	20241015	113500	3213705	2340	2340	2340	2340	0
532	20241015	113400	3213705	2340	2340	2340	2340	0
533	20241015	113300	3213705	2340	2340	2340	2340	0
534	20241015	113200	3213705	2340	2340	2340	2340	0
535	20241015	113100	3213705	2340	2340	2340	2340	0
536	20241015	113000	3213705	2340	2340	2340	2340	0
537	20241015	112900	3213705	2340	2340	2340	2340	0
538	20241015	112800	3213705	2340	2340	2340	2340	0
539	20241015	112700	3213705	2340	2340	2340	2340	0
540	20241015	112600	3213705	2340	2340	2340	2340	0
541	20241015	112500	3213705	2340	2340	2340	2340	0
542	20241015	112400	3213705	2340	2340	2340	2340	0
543	20241015	112300	3213705	2340	2340	2340	2340	0
544	20241015	112200	3213705	2340	2340	2340	2340	0
545	20241015	112100	3213705	2340	2340	2340	2340	0
546	20241015	112000	3213705	2340	2340	2340	2340	0
547	20241015	111900	3213705	2340	2340	2340	2340	0
548	20241015	111800	3213705	2340	2340	2340	2340	0
549	20241015	111700	3213705	2340	2340	2340	2340	0
550	20241015	111600	3213705	2340	2340	2340	2340	0
551	20241015	111500	3213705	2340	2340	2340	2340	0
552	20241015	111400	3213705	2340	2340	2340	2340	0
553	20241015	111300	3213705	2340	2340	2340	2340	0
554	20241015	111200	3213705	2340	2340	2340	2340	0
555	20241015	111100	3213705	2340	2340	2340	2340	0
556	20241015	111000	3213705	2340	2340	2340	2340	0
557	20241015	110900	3213705	2340	2340	2340	2340	0
558	20241015	110800	3213705	2340	2340	2340	2340	0
559	20241015	110700	3213705	2340	2340	2340	2340	0
560	20241015	110600	3213705	2340	2340	2340	2340	0
561	20241015	110500	3213705	2340	2340	2340	2340	0
562	20241015	110400	3213705	2340	2340	2340	2340	0
563	20241015	110300	3213705	2340	2340	2340	2340	0
564	20241015	110200	3213705	2340	2340	2340	2340	0
565	20241015	110100	3213705	2340	2340	2340	2340	0
566	20241015	110000	3213705	2340	2340	2340	2340	0
567	20241015	105900	3213705	2340	2340	2340	2340	0
568	20241015	105800	3213705	2340	2340	2340	2340	0
569	20241015	105700	3213705	2340	2340	2340	2340	0
570	20241015	105600	3213705	2340	2340	2340	2340	0
571	20241015	105500	3213705	2340	2340	2340	2340	0
572	20241015	105400	3213705	2340	2340	2340	2340	0
573	20241015	105300	3213705	2340	2340	2340	2340	10
574	20241015	105200	3190305	2330	2330	2330	2330	0
575	20241015	105100	3190305	2330	2330	2330	2330	0
576	20241015	105000	3190305	2330	2330	2330	2330	0
577	20241015	104900	3190305	2330	2330	2330	2330	0
578	20241015	104800	3190305	2330	2330	2330	2330	40
579	20241015	104700	3097105	2340	2340	2340	2340	0
580	20241015	104600	3097105	2340	2340	2340	2340	0
581	20241015	104500	3097105	2340	2340	2340	2340	0
582	20241015	104400	3097105	2340	2340	2340	2340	0
583	20241015	104300	3097105	2340	2340	2340	2340	0
584	20241015	104200	3097105	2340	2340	2340	2340	0
585	20241015	104100	3097105	2340	2340	2340	2340	0
586	20241015	104000	3097105	2340	2340	2340	2340	0
587	20241015	103900	3097105	2340	2340	2340	2340	0
588	20241015	103800	3097105	2340	2340	2340	2340	0
589	20241015	103700	3097105	2340	2335	2340	2335	33
590	20241015	103600	3020040	2345	2345	2345	2345	0
591	20241015	103500	3020040	2345	2345	2345	2345	0
592	20241015	103400	3020040	2345	2345	2345	2345	0
593	20241015	103300	3020040	2345	2345	2345	2345	0
594	20241015	103200	3020040	2345	2345	2345	2345	0
595	20241015	103100	3020040	2345	2345	2345	2345	0
596	20241015	103000	3020040	2345	2345	2345	2345	0
597	20241015	102900	3020040	2345	2345	2345	2345	0
598	20241015	102800	3020040	2345	2345	2345	2345	0
599	20241015	102700	3020040	2345	2345	2345	2345	0
600	20241015	102600	3020040	2345	2345	2345	2345	0
601	20241015	102500	3020040	2345	2345	2345	2345	0
602	20241015	102400	3020040	2345	2345	2345	2345	0
603	20241015	102300	3020040	2345	2345	2345	2345	0
604	20241015	102200	3020040	2345	2345	2345	2345	0
605	20241015	102100	3020040	2345	2345	2345	2345	0
606	20241015	102000	3020040	2345	2345	2345	2345	0
607	20241015	101900	3020040	2345	2345	2345	2345	0
608	20241015	101800	3020040	2345	2345	2345	2345	0
609	20241015	101700	3020040	2345	2345	2345	2345	0
610	20241015	101600	3020040	2345	2345	2345	2345	0
611	20241015	101500	3020040	2345	2345	2345	2345	0
612	20241015	101400	3020040	2345	2345	2345	2345	0
613	20241015	101300	3020040	2345	2345	2345	2345	0
614	20241015	101200	3020040	2345	2345	2345	2345	0
615	20241015	101100	3020040	2345	2345	2345	2345	0
616	20241015	101000	3020040	2345	2345	2345	2345	0
617	20241015	100900	3020040	2345	2345	2345	2345	0
618	20241015	100800	3020040	2345	2335	2345	2335	65
619	20241015	100700	2868225	2330	2330	2330	2330	23
620	20241015	100600	2814635	2310	2310	2310	2310	0
621	20241015	100500	2814635	2310	2310	2310	2310	14
622	20241015	100400	2782295	2340	2340	2340	2340	0
623	20241015	100300	2782295	2340	2340	2340	2340	1
624	20241015	100200	2779955	2310	2310	2310	2310	0
625	20241015	100100	2779955	2310	2310	2310	2310	0
626	20241015	100000	2779955	2310	2310	2310	2310	0
627	20241015	095900	2779955	2310	2310	2310	2310	0
628	20241015	095800	2779955	2310	2310	2310	2310	0
629	20241015	095700	2779955	2310	2310	2310	2310	0
630	20241015	095600	2779955	2310	2310	2310	2310	0
631	20241015	095500	2779955	2310	2310	2310	2310	0
632	20241015	095400	2779955	2310	2310	2310	2310	0
633	20241015	095300	2779955	2310	2310	2310	2310	0
634	20241015	095200	2779955	2310	2310	2310	2310	0
635	20241015	095100	2779955	2310	2310	2310	2310	0
636	20241015	095000	2779955	2310	2325	2325	2310	702
637	20241015	094900	1151825	2325	2335	2335	2325	300
638	20241015	094800	452200	2350	2350	2350	2350	0
639	20241015	094700	452200	2350	2350	2350	2350	0
640	20241015	094600	452200	2350	2350	2350	2350	0
641	20241015	094500	452200	2350	2350	2350	2350	0
642	20241015	094400	452200	2350	2350	2350	2350	0
643	20241015	094300	452200	2350	2350	2350	2350	1
644	20241015	094200	449850	2350	2350	2350	2350	10
645	20241015	094100	426350	2350	2350	2350	2350	8
646	20241015	094000	407550	2350	2350	2350	2350	0
647	20241015	093900	407550	2350	2350	2350	2350	0
648	20241015	093800	407550	2350	2350	2350	2350	0
649	20241015	093700	407550	2350	2350	2350	2350	0
650	20241015	093600	407550	2350	2350	2350	2350	0
651	20241015	093500	407550	2350	2350	2350	2350	0
652	20241015	093400	407550	2350	2350	2350	2350	0
653	20241015	093300	407550	2350	2350	2350	2350	1
654	20241015	093200	405200	2335	2335	2335	2335	0
655	20241015	093100	405200	2335	2335	2335	2335	0
656	20241015	093000	405200	2335	2340	2340	2335	100
657	20241015	092900	171690	2350	2350	2350	2350	0
658	20241015	092800	171690	2350	2350	2350	2350	1
659	20241015	092700	169340	2350	2350	2350	2350	0
660	20241015	092600	169340	2350	2350	2350	2350	0
661	20241015	092500	169340	2350	2350	2350	2350	0
662	20241015	092400	169340	2350	2350	2350	2350	0
663	20241015	092300	169340	2350	2350	2350	2350	0
664	20241015	092200	169340	2350	2350	2350	2350	10
665	20241015	092100	145840	2355	2340	2355	2340	18
666	20241015	092000	103570	2355	2355	2355	2355	0
667	20241015	091900	103570	2355	2355	2355	2355	0
668	20241015	091800	103570	2355	2355	2355	2355	0
669	20241015	091700	103570	2355	2355	2355	2355	0
670	20241015	091600	103570	2355	2355	2355	2355	0
671	20241015	091500	103570	2355	2355	2355	2355	0
672	20241015	091400	103570	2355	2355	2355	2355	0
673	20241015	091300	103570	2355	2355	2355	2355	0
674	20241015	091200	103570	2355	2355	2355	2355	0
675	20241015	091100	103570	2355	2355	2355	2355	0
676	20241015	091000	103570	2355	2355	2355	2355	0
677	20241015	090900	103570	2355	2355	2355	2355	10
678	20241015	090800	80020	2350	2350	2350	2350	10
679	20241015	090700	56520	2355	2355	2355	2355	0
680	20241015	090600	56520	2355	2355	2355	2355	0
681	20241015	090500	56520	2355	2355	2355	2355	0
682	20241015	090400	56520	2355	2355	2355	2355	0
683	20241015	090300	56520	2355	2355	2355	2355	0
684	20241015	090200	56520	2355	2355	2355	2355	0
685	20241015	090100	56520	2355	2355	2355	2355	0
686	20241015	090000	56520	2355	2355	2355	2355	24