KissMeData/153710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202900	44292620	5380	5380	5380	5380	1512
3	20241010	202800	44292620	5380	5380	5380	5380	0
4	20241010	202700	44292620	5380	5380	5380	5380	0
5	20241010	202600	44292620	5380	5380	5380	5380	0
6	20241010	202500	44292620	5380	5380	5380	5380	0
7	20241010	202400	44292620	5380	5380	5380	5380	0
8	20241010	202300	44292620	5380	5380	5380	5380	0
9	20241010	202200	44292620	5380	5380	5380	5380	0
10	20241010	202100	44292620	5380	5380	5380	5380	0
11	20241010	202000	44292620	5380	5380	5380	5380	0
12	20241010	201900	44292620	5380	5380	5380	5380	0
13	20241010	201800	44292620	5380	5380	5380	5380	0
14	20241010	201700	44292620	5380	5380	5380	5380	0
15	20241010	201600	44292620	5380	5380	5380	5380	0
16	20241010	201500	44292620	5380	5380	5380	5380	0
17	20241010	201400	44292620	5380	5380	5380	5380	0
18	20241010	201300	44292620	5380	5380	5380	5380	0
19	20241010	201200	44292620	5380	5380	5380	5380	0
20	20241010	201100	44292620	5380	5380	5380	5380	0
21	20241010	201000	44292620	5380	5380	5380	5380	0
22	20241010	200900	44292620	5380	5380	5380	5380	0
23	20241010	200800	44292620	5380	5380	5380	5380	0
24	20241010	200700	44292620	5380	5380	5380	5380	0
25	20241010	200600	44292620	5380	5380	5380	5380	0
26	20241010	200500	44292620	5380	5380	5380	5380	0
27	20241010	200400	44292620	5380	5380	5380	5380	0
28	20241010	200300	44292620	5380	5380	5380	5380	0
29	20241010	200200	44292620	5380	5380	5380	5380	0
30	20241010	200100	44292620	5380	5380	5380	5380	0
31	20241010	200000	44292620	5380	5380	5380	5380	0
32	20241010	195900	44292620	5380	5380	5380	5380	1512
33	20241010	195800	44292620	5380	5380	5380	5380	0
34	20241010	195700	44292620	5380	5380	5380	5380	0
35	20241010	195600	44292620	5380	5380	5380	5380	0
36	20241010	195500	44292620	5380	5380	5380	5380	0
37	20241010	195400	44292620	5380	5380	5380	5380	0
38	20241010	195300	44292620	5380	5380	5380	5380	0
39	20241010	195200	44292620	5380	5380	5380	5380	0
40	20241010	195100	44292620	5380	5380	5380	5380	0
41	20241010	195000	44292620	5380	5380	5380	5380	0
42	20241010	194900	44292620	5380	5380	5380	5380	0
43	20241010	194800	44292620	5380	5380	5380	5380	0
44	20241010	194700	44292620	5380	5380	5380	5380	0
45	20241010	194600	44292620	5380	5380	5380	5380	0
46	20241010	194500	44292620	5380	5380	5380	5380	0
47	20241010	194400	44292620	5380	5380	5380	5380	0
48	20241010	194300	44292620	5380	5380	5380	5380	0
49	20241010	194200	44292620	5380	5380	5380	5380	0
50	20241010	194100	44292620	5380	5380	5380	5380	0
51	20241010	194000	44292620	5380	5380	5380	5380	0
52	20241010	193900	44292620	5380	5380	5380	5380	0
53	20241010	193800	44292620	5380	5380	5380	5380	0
54	20241010	193700	44292620	5380	5380	5380	5380	0
55	20241010	193600	44292620	5380	5380	5380	5380	0
56	20241010	193500	44292620	5380	5380	5380	5380	0
57	20241010	193400	44292620	5380	5380	5380	5380	0
58	20241010	193300	44292620	5380	5380	5380	5380	0
59	20241010	193200	44292620	5380	5380	5380	5380	0
60	20241010	193100	44292620	5380	5380	5380	5380	0
61	20241010	193000	44292620	5380	5380	5380	5380	0
62	20241010	192900	44292620	5380	5380	5380	5380	1512
63	20241010	192800	44292620	5380	5380	5380	5380	0
64	20241010	192700	44292620	5380	5380	5380	5380	0
65	20241010	192600	44292620	5380	5380	5380	5380	0
66	20241010	192500	44292620	5380	5380	5380	5380	0
67	20241010	192400	44292620	5380	5380	5380	5380	0
68	20241010	192300	44292620	5380	5380	5380	5380	0
69	20241010	192200	44292620	5380	5380	5380	5380	0
70	20241010	192100	44292620	5380	5380	5380	5380	0
71	20241010	192000	44292620	5380	5380	5380	5380	0
72	20241010	191900	44292620	5380	5380	5380	5380	0
73	20241010	191800	44292620	5380	5380	5380	5380	0
74	20241010	191700	44292620	5380	5380	5380	5380	0
75	20241010	191600	44292620	5380	5380	5380	5380	0
76	20241010	191500	44292620	5380	5380	5380	5380	0
77	20241010	191400	44292620	5380	5380	5380	5380	0
78	20241010	191300	44292620	5380	5380	5380	5380	0
79	20241010	191200	44292620	5380	5380	5380	5380	0
80	20241010	191100	44292620	5380	5380	5380	5380	0
81	20241010	191000	44292620	5380	5380	5380	5380	0
82	20241010	190900	44292620	5380	5380	5380	5380	0
83	20241010	190800	44292620	5380	5380	5380	5380	0
84	20241010	190700	44292620	5380	5380	5380	5380	0
85	20241010	190600	44292620	5380	5380	5380	5380	0
86	20241010	190500	44292620	5380	5380	5380	5380	0
87	20241010	190400	44292620	5380	5380	5380	5380	0
88	20241010	190300	44292620	5380	5380	5380	5380	0
89	20241010	190200	44292620	5380	5380	5380	5380	0
90	20241010	190100	44292620	5380	5380	5380	5380	0
91	20241010	190000	44292620	5380	5380	5380	5380	0
92	20241010	185900	44292620	5380	5380	5380	5380	1512
93	20241010	185800	44292620	5380	5380	5380	5380	0
94	20241010	185700	44292620	5380	5380	5380	5380	0
95	20241010	185600	44292620	5380	5380	5380	5380	0
96	20241010	185500	44292620	5380	5380	5380	5380	0
97	20241010	185400	44292620	5380	5380	5380	5380	0
98	20241010	185300	44292620	5380	5380	5380	5380	0
99	20241010	185200	44292620	5380	5380	5380	5380	0
100	20241010	185100	44292620	5380	5380	5380	5380	0
101	20241010	185000	44292620	5380	5380	5380	5380	0
102	20241010	184900	44292620	5380	5380	5380	5380	0
103	20241010	184800	44292620	5380	5380	5380	5380	0
104	20241010	184700	44292620	5380	5380	5380	5380	0
105	20241010	184600	44292620	5380	5380	5380	5380	0
106	20241010	184500	44292620	5380	5380	5380	5380	0
107	20241010	184400	44292620	5380	5380	5380	5380	0
108	20241010	184300	44292620	5380	5380	5380	5380	0
109	20241010	184200	44292620	5380	5380	5380	5380	0
110	20241010	184100	44292620	5380	5380	5380	5380	0
111	20241010	184000	44292620	5380	5380	5380	5380	0
112	20241010	183900	44292620	5380	5380	5380	5380	0
113	20241010	183800	44292620	5380	5380	5380	5380	0
114	20241010	183700	44292620	5380	5380	5380	5380	0
115	20241010	183600	44292620	5380	5380	5380	5380	0
116	20241010	183500	44292620	5380	5380	5380	5380	0
117	20241010	183400	44292620	5380	5380	5380	5380	0
118	20241010	183300	44292620	5380	5380	5380	5380	0
119	20241010	183200	44292620	5380	5380	5380	5380	0
120	20241010	183100	44292620	5380	5380	5380	5380	0
121	20241010	183000	44292620	5380	5380	5380	5380	0
122	20241010	182900	44292620	5380	5380	5380	5380	1512
123	20241010	182800	44292620	5380	5380	5380	5380	0
124	20241010	182700	44292620	5380	5380	5380	5380	0
125	20241010	182600	44292620	5380	5380	5380	5380	0
126	20241010	182500	44292620	5380	5380	5380	5380	0
127	20241010	182400	44292620	5380	5380	5380	5380	0
128	20241010	182300	44292620	5380	5380	5380	5380	0
129	20241010	182200	44292620	5380	5380	5380	5380	0
130	20241010	182100	44292620	5380	5380	5380	5380	0
131	20241010	182000	44292620	5380	5380	5380	5380	0
132	20241010	181900	44292620	5380	5380	5380	5380	0
133	20241010	181800	44292620	5380	5380	5380	5380	0
134	20241010	181700	44292620	5380	5380	5380	5380	0
135	20241010	181600	44292620	5380	5380	5380	5380	0
136	20241010	181500	44292620	5380	5380	5380	5380	0
137	20241010	181400	44292620	5380	5380	5380	5380	0
138	20241010	181300	44292620	5380	5380	5380	5380	0
139	20241010	181200	44292620	5380	5380	5380	5380	0
140	20241010	181100	44292620	5380	5380	5380	5380	0
141	20241010	181000	44292620	5380	5380	5380	5380	0
142	20241010	180900	44292620	5380	5380	5380	5380	0
143	20241010	180800	44292620	5380	5380	5380	5380	0
144	20241010	180700	44292620	5380	5380	5380	5380	0
145	20241010	180600	44292620	5380	5380	5380	5380	0
146	20241010	180500	44292620	5380	5380	5380	5380	0
147	20241010	180400	44292620	5380	5380	5380	5380	0
148	20241010	180300	44292620	5380	5380	5380	5380	0
149	20241010	180200	44292620	5380	5380	5380	5380	0
150	20241010	180100	44292620	5380	5380	5380	5380	0
151	20241010	180000	44292620	5380	5380	5380	5380	0
152	20241010	175900	44292620	5380	5380	5380	5380	1512
153	20241010	175800	44292620	5380	5380	5380	5380	0
154	20241010	175700	44292620	5380	5380	5380	5380	0
155	20241010	175600	44292620	5380	5380	5380	5380	0
156	20241010	175500	44292620	5380	5380	5380	5380	0
157	20241010	175400	44292620	5380	5380	5380	5380	0
158	20241010	175300	44292620	5380	5380	5380	5380	0
159	20241010	175200	44292620	5380	5380	5380	5380	0
160	20241010	175100	44292620	5380	5380	5380	5380	0
161	20241010	175000	44292620	5380	5380	5380	5380	0
162	20241010	174900	44292620	5380	5380	5380	5380	0
163	20241010	174800	44292620	5380	5380	5380	5380	0
164	20241010	174700	44292620	5380	5380	5380	5380	0
165	20241010	174600	44292620	5380	5380	5380	5380	0
166	20241010	174500	44292620	5380	5380	5380	5380	0
167	20241010	174400	44292620	5380	5380	5380	5380	0
168	20241010	174300	44292620	5380	5380	5380	5380	0
169	20241010	174200	44292620	5380	5380	5380	5380	0
170	20241010	174100	44292620	5380	5380	5380	5380	0
171	20241010	174000	44292620	5380	5380	5380	5380	0
172	20241010	173900	44292620	5380	5380	5380	5380	0
173	20241010	173800	44292620	5380	5380	5380	5380	0
174	20241010	173700	44292620	5380	5380	5380	5380	0
175	20241010	173600	44292620	5380	5380	5380	5380	0
176	20241010	173500	44292620	5380	5380	5380	5380	0
177	20241010	173400	44292620	5380	5380	5380	5380	0
178	20241010	173300	44292620	5380	5380	5380	5380	0
179	20241010	173200	44292620	5380	5380	5380	5380	0
180	20241010	173100	44292620	5380	5380	5380	5380	0
181	20241010	173000	44292620	5380	5380	5380	5380	0
182	20241010	172900	44292620	5380	5380	5380	5380	1512
183	20241010	172800	44292620	5380	5380	5380	5380	0
184	20241010	172700	44292620	5380	5380	5380	5380	0
185	20241010	172600	44292620	5380	5380	5380	5380	0
186	20241010	172500	44292620	5380	5380	5380	5380	0
187	20241010	172400	44292620	5380	5380	5380	5380	0
188	20241010	172300	44292620	5380	5380	5380	5380	0
189	20241010	172200	44292620	5380	5380	5380	5380	0
190	20241010	172100	44292620	5380	5380	5380	5380	0
191	20241010	172000	44292620	5380	5380	5380	5380	0
192	20241010	171900	44292620	5380	5380	5380	5380	0
193	20241010	171800	44292620	5380	5380	5380	5380	0
194	20241010	171700	44292620	5380	5380	5380	5380	0
195	20241010	171600	44292620	5380	5380	5380	5380	0
196	20241010	171500	44292620	5380	5380	5380	5380	0
197	20241010	171400	44292620	5380	5380	5380	5380	0
198	20241010	171300	44292620	5380	5380	5380	5380	0
199	20241010	171200	44292620	5380	5380	5380	5380	0
200	20241010	171100	44292620	5380	5380	5380	5380	0
201	20241010	171000	44292620	5380	5380	5380	5380	0
202	20241010	170900	44292620	5380	5380	5380	5380	0
203	20241010	170800	44292620	5380	5380	5380	5380	0
204	20241010	170700	44292620	5380	5380	5380	5380	0
205	20241010	170600	44292620	5380	5380	5380	5380	0
206	20241010	170500	44292620	5380	5380	5380	5380	0
207	20241010	170400	44292620	5380	5380	5380	5380	0
208	20241010	170300	44292620	5380	5380	5380	5380	0
209	20241010	170200	44292620	5380	5380	5380	5380	0
210	20241010	170100	44292620	5380	5380	5380	5380	0
211	20241010	170000	44292620	5380	5380	5380	5380	0
212	20241010	165900	44292620	5380	5380	5380	5380	1512
213	20241010	165800	44292620	5380	5380	5380	5380	0
214	20241010	165700	44292620	5380	5380	5380	5380	0
215	20241010	165600	44292620	5380	5380	5380	5380	0
216	20241010	165500	44292620	5380	5380	5380	5380	0
217	20241010	165400	44292620	5380	5380	5380	5380	0
218	20241010	165300	44292620	5380	5380	5380	5380	0
219	20241010	165200	44292620	5380	5380	5380	5380	0
220	20241010	165100	44292620	5380	5380	5380	5380	0
221	20241010	165000	44292620	5380	5380	5380	5380	0
222	20241010	164900	44292620	5380	5380	5380	5380	0
223	20241010	164800	44292620	5380	5380	5380	5380	0
224	20241010	164700	44292620	5380	5380	5380	5380	0
225	20241010	164600	44292620	5380	5380	5380	5380	0
226	20241010	164500	44292620	5380	5380	5380	5380	0
227	20241010	164400	44292620	5380	5380	5380	5380	0
228	20241010	164300	44292620	5380	5380	5380	5380	0
229	20241010	164200	44292620	5380	5380	5380	5380	0
230	20241010	164100	44292620	5380	5380	5380	5380	0
231	20241010	164000	44292620	5380	5380	5380	5380	0
232	20241010	163900	44292620	5380	5380	5380	5380	0
233	20241010	163800	44292620	5380	5380	5380	5380	0
234	20241010	163700	44292620	5380	5380	5380	5380	0
235	20241010	163600	44292620	5380	5380	5380	5380	0
236	20241010	163500	44292620	5380	5380	5380	5380	0
237	20241010	163400	44292620	5380	5380	5380	5380	0
238	20241010	163300	44292620	5380	5380	5380	5380	0
239	20241010	163200	44292620	5380	5380	5380	5380	0
240	20241010	163100	44292620	5380	5380	5380	5380	0
241	20241010	163000	44292620	5380	5380	5380	5380	0
242	20241010	162900	44292620	5380	5380	5380	5380	1512
243	20241010	162800	44292620	5380	5380	5380	5380	0
244	20241010	162700	44292620	5380	5380	5380	5380	0
245	20241010	162600	44292620	5380	5380	5380	5380	0
246	20241010	162500	44292620	5380	5380	5380	5380	0
247	20241010	162400	44292620	5380	5380	5380	5380	0
248	20241010	162300	44292620	5380	5380	5380	5380	0
249	20241010	162200	44292620	5380	5380	5380	5380	0
250	20241010	162100	44292620	5380	5380	5380	5380	0
251	20241010	162000	44292620	5380	5380	5380	5380	0
252	20241010	161900	44292620	5380	5380	5380	5380	0
253	20241010	161800	44292620	5380	5380	5380	5380	0
254	20241010	161700	44292620	5380	5380	5380	5380	0
255	20241010	161600	44292620	5380	5380	5380	5380	0
256	20241010	161500	44292620	5380	5380	5380	5380	0
257	20241010	161400	44292620	5380	5380	5380	5380	0
258	20241010	161300	44292620	5380	5380	5380	5380	0
259	20241010	161200	44292620	5380	5380	5380	5380	0
260	20241010	161100	44292620	5380	5380	5380	5380	0
261	20241010	161000	44292620	5380	5380	5380	5380	0
262	20241010	160900	44292620	5380	5380	5380	5380	0
263	20241010	160800	44292620	5380	5380	5380	5380	0
264	20241010	160700	44292620	5380	5380	5380	5380	0
265	20241010	160600	44292620	5380	5380	5380	5380	0
266	20241010	160500	44292620	5380	5380	5380	5380	0
267	20241010	160400	44292620	5380	5380	5380	5380	0
268	20241010	160300	44292620	5380	5380	5380	5380	0
269	20241010	160200	44292620	5380	5380	5380	5380	0
270	20241010	160100	44292620	5380	5380	5380	5380	0
271	20241010	160000	44292620	5380	5380	5380	5380	0
272	20241010	155900	44292620	5380	5380	5380	5380	1512
273	20241010	155800	44292620	5380	5380	5380	5380	0
274	20241010	155700	44292620	5380	5380	5380	5380	0
275	20241010	155600	44292620	5380	5380	5380	5380	0
276	20241010	155500	44292620	5380	5380	5380	5380	0
277	20241010	155400	44292620	5380	5380	5380	5380	0
278	20241010	155300	44292620	5380	5380	5380	5380	0
279	20241010	155200	44292620	5380	5380	5380	5380	0
280	20241010	155100	44292620	5380	5380	5380	5380	0
281	20241010	155000	44292620	5380	5380	5380	5380	0
282	20241010	154900	44292620	5380	5380	5380	5380	0
283	20241010	154800	44292620	5380	5380	5380	5380	0
284	20241010	154700	44292620	5380	5380	5380	5380	0
285	20241010	154600	44292620	5380	5380	5380	5380	0
286	20241010	154500	44292620	5380	5380	5380	5380	0
287	20241010	154400	44292620	5380	5380	5380	5380	0
288	20241010	154300	44292620	5380	5380	5380	5380	0
289	20241010	154200	44292620	5380	5380	5380	5380	0
290	20241010	154100	44292620	5380	5380	5380	5380	0
291	20241010	154000	44292620	5380	5380	5380	5380	0
292	20241010	153900	44292620	5380	5380	5380	5380	0
293	20241010	153800	44292620	5380	5380	5380	5380	0
294	20241010	153700	44292620	5380	5380	5380	5380	0
295	20241010	153600	44292620	5380	5380	5380	5380	0
296	20241010	153500	44292620	5380	5380	5380	5380	0
297	20241010	153400	44292620	5380	5380	5380	5380	0
298	20241010	153300	44292620	5380	5380	5380	5380	0
299	20241010	153200	44292620	5380	5380	5380	5380	0
300	20241010	153100	44292620	5380	5380	5380	5380	0
301	20241010	153000	44292620	5380	5380	5380	5380	1512
302	20241010	152900	36158060	5320	5320	5320	5320	0
303	20241010	152800	36158060	5320	5320	5320	5320	0
304	20241010	152700	36158060	5320	5320	5320	5320	0
305	20241010	152600	36158060	5320	5320	5320	5320	0
306	20241010	152500	36158060	5320	5320	5320	5320	0
307	20241010	152400	36158060	5320	5320	5320	5320	0
308	20241010	152300	36158060	5320	5320	5320	5320	0
309	20241010	152200	36158060	5320	5320	5320	5320	0
310	20241010	152100	36158060	5320	5320	5320	5320	0
311	20241010	152000	36158060	5320	5320	5320	5320	0
312	20241010	151900	36158060	5320	5320	5320	5320	0
313	20241010	151800	36158060	5320	5310	5320	5310	10
314	20241010	151700	36104910	5310	5310	5310	5310	0
315	20241010	151600	36104910	5310	5310	5310	5310	0
316	20241010	151500	36104910	5310	5310	5310	5310	0
317	20241010	151400	36104910	5310	5310	5310	5310	1
318	20241010	151300	36099600	5330	5330	5330	5330	0
319	20241010	151200	36099600	5330	5330	5330	5330	0
320	20241010	151100	36099600	5330	5330	5330	5330	0
321	20241010	151000	36099600	5330	5330	5330	5330	0
322	20241010	150900	36099600	5330	5330	5330	5330	0
323	20241010	150800	36099600	5330	5330	5330	5330	0
324	20241010	150700	36099600	5330	5330	5330	5330	0
325	20241010	150600	36099600	5330	5330	5330	5330	0
326	20241010	150500	36099600	5330	5330	5330	5330	10
327	20241010	150400	36046300	5290	5300	5300	5290	110
328	20241010	150300	35464230	5330	5330	5330	5330	0
329	20241010	150200	35464230	5330	5330	5330	5330	0
330	20241010	150100	35464230	5330	5330	5330	5330	0
331	20241010	150000	35464230	5330	5330	5330	5330	0
332	20241010	145900	35464230	5330	5330	5330	5330	0
333	20241010	145800	35464230	5330	5330	5330	5330	0
334	20241010	145700	35464230	5330	5330	5330	5330	0
335	20241010	145600	35464230	5330	5330	5330	5330	0
336	20241010	145500	35464230	5330	5330	5330	5330	0
337	20241010	145400	35464230	5330	5330	5330	5330	0
338	20241010	145300	35464230	5330	5330	5330	5330	1
339	20241010	145200	35458900	5300	5300	5300	5300	1
340	20241010	145100	35453600	5330	5330	5330	5330	0
341	20241010	145000	35453600	5330	5330	5330	5330	0
342	20241010	144900	35453600	5330	5330	5330	5330	0
343	20241010	144800	35453600	5330	5330	5330	5330	0
344	20241010	144700	35453600	5330	5330	5330	5330	0
345	20241010	144600	35453600	5330	5330	5330	5330	0
346	20241010	144500	35453600	5330	5330	5330	5330	0
347	20241010	144400	35453600	5330	5330	5330	5330	0
348	20241010	144300	35453600	5330	5330	5330	5330	0
349	20241010	144200	35453600	5330	5330	5330	5330	0
350	20241010	144100	35453600	5330	5330	5330	5330	0
351	20241010	144000	35453600	5330	5330	5330	5330	0
352	20241010	143900	35453600	5330	5330	5330	5330	0
353	20241010	143800	35453600	5330	5330	5330	5330	0
354	20241010	143700	35453600	5330	5330	5330	5330	0
355	20241010	143600	35453600	5330	5330	5330	5330	0
356	20241010	143500	35453600	5330	5330	5330	5330	0
357	20241010	143400	35453600	5330	5330	5330	5330	0
358	20241010	143300	35453600	5330	5330	5330	5330	0
359	20241010	143200	35453600	5330	5330	5330	5330	0
360	20241010	143100	35453600	5330	5330	5330	5330	0
361	20241010	143000	35453600	5330	5330	5330	5330	0
362	20241010	142900	35453600	5330	5330	5330	5330	0
363	20241010	142800	35453600	5330	5330	5330	5330	0
364	20241010	142700	35453600	5330	5330	5330	5330	0
365	20241010	142600	35453600	5330	5330	5330	5330	0
366	20241010	142500	35453600	5330	5330	5330	5330	0
367	20241010	142400	35453600	5330	5330	5330	5330	0
368	20241010	142300	35453600	5330	5330	5330	5330	0
369	20241010	142200	35453600	5330	5330	5330	5330	0
370	20241010	142100	35453600	5330	5330	5330	5330	0
371	20241010	142000	35453600	5330	5330	5330	5330	0
372	20241010	141900	35453600	5330	5330	5330	5330	0
373	20241010	141800	35453600	5330	5330	5330	5330	0
374	20241010	141700	35453600	5330	5330	5330	5330	0
375	20241010	141600	35453600	5330	5330	5330	5330	0
376	20241010	141500	35453600	5330	5330	5330	5330	0
377	20241010	141400	35453600	5330	5330	5330	5330	0
378	20241010	141300	35453600	5330	5330	5330	5330	0
379	20241010	141200	35453600	5330	5330	5330	5330	0
380	20241010	141100	35453600	5330	5330	5330	5330	0
381	20241010	141000	35453600	5330	5330	5330	5330	0
382	20241010	140900	35453600	5330	5330	5330	5330	0
383	20241010	140800	35453600	5330	5330	5330	5330	0
384	20241010	140700	35453600	5330	5330	5330	5330	0
385	20241010	140600	35453600	5330	5330	5330	5330	0
386	20241010	140500	35453600	5330	5330	5330	5330	0
387	20241010	140400	35453600	5330	5330	5330	5330	0
388	20241010	140300	35453600	5330	5330	5330	5330	0
389	20241010	140200	35453600	5330	5330	5330	5330	0
390	20241010	140100	35453600	5330	5330	5330	5330	0
391	20241010	140000	35453600	5330	5330	5330	5330	0
392	20241010	135900	35453600	5330	5330	5330	5330	0
393	20241010	135800	35453600	5330	5330	5330	5330	0
394	20241010	135700	35453600	5330	5330	5330	5330	0
395	20241010	135600	35453600	5330	5330	5330	5330	0
396	20241010	135500	35453600	5330	5330	5330	5330	0
397	20241010	135400	35453600	5330	5330	5330	5330	0
398	20241010	135300	35453600	5330	5330	5330	5330	0
399	20241010	135200	35453600	5330	5330	5330	5330	0
400	20241010	135100	35453600	5330	5330	5330	5330	0
401	20241010	135000	35453600	5330	5330	5330	5330	0
402	20241010	134900	35453600	5330	5330	5330	5330	0
403	20241010	134800	35453600	5330	5330	5330	5330	0
404	20241010	134700	35453600	5330	5330	5330	5330	0
405	20241010	134600	35453600	5330	5330	5330	5330	0
406	20241010	134500	35453600	5330	5330	5330	5330	0
407	20241010	134400	35453600	5330	5330	5330	5330	0
408	20241010	134300	35453600	5330	5330	5330	5330	0
409	20241010	134200	35453600	5330	5330	5330	5330	1
410	20241010	134100	35448270	5300	5300	5300	5300	0
411	20241010	134000	35448270	5300	5300	5300	5300	0
412	20241010	133900	35448270	5300	5300	5300	5300	0
413	20241010	133800	35448270	5300	5300	5300	5300	0
414	20241010	133700	35448270	5300	5300	5300	5300	134
415	20241010	133600	34738070	5280	5280	5280	5280	0
416	20241010	133500	34738070	5280	5280	5280	5280	0
417	20241010	133400	34738070	5280	5280	5280	5280	0
418	20241010	133300	34738070	5280	5280	5280	5280	0
419	20241010	133200	34738070	5280	5280	5280	5280	0
420	20241010	133100	34738070	5280	5280	5280	5280	0
421	20241010	133000	34738070	5280	5280	5280	5280	0
422	20241010	132900	34738070	5280	5290	5290	5280	2
423	20241010	132800	34727500	5300	5300	5300	5300	0
424	20241010	132700	34727500	5300	5300	5300	5300	1
425	20241010	132600	34722200	5340	5340	5340	5340	0
426	20241010	132500	34722200	5340	5340	5340	5340	0
427	20241010	132400	34722200	5340	5340	5340	5340	0
428	20241010	132300	34722200	5340	5340	5340	5340	0
429	20241010	132200	34722200	5340	5340	5340	5340	0
430	20241010	132100	34722200	5340	5340	5340	5340	0
431	20241010	132000	34722200	5340	5340	5340	5340	0
432	20241010	131900	34722200	5340	5340	5340	5340	0
433	20241010	131800	34722200	5340	5340	5340	5340	0
434	20241010	131700	34722200	5340	5340	5340	5340	0
435	20241010	131600	34722200	5340	5340	5340	5340	0
436	20241010	131500	34722200	5340	5340	5340	5340	0
437	20241010	131400	34722200	5340	5340	5340	5340	0
438	20241010	131300	34722200	5340	5340	5340	5340	0
439	20241010	131200	34722200	5340	5340	5340	5340	0
440	20241010	131100	34722200	5340	5340	5340	5340	0
441	20241010	131000	34722200	5340	5340	5340	5340	0
442	20241010	130900	34722200	5340	5340	5340	5340	0
443	20241010	130800	34722200	5340	5340	5340	5340	1
444	20241010	130700	34716860	5280	5280	5280	5280	230
445	20241010	130600	33502460	5280	5280	5280	5280	0
446	20241010	130500	33502460	5280	5280	5280	5280	0
447	20241010	130400	33502460	5280	5340	5340	5280	2
448	20241010	130300	33491840	5280	5280	5280	5280	0
449	20241010	130200	33491840	5280	5280	5280	5280	1
450	20241010	130100	33486560	5350	5350	5350	5350	0
451	20241010	130000	33486560	5350	5350	5350	5350	0
452	20241010	125900	33486560	5350	5350	5350	5350	0
453	20241010	125800	33486560	5350	5350	5350	5350	0
454	20241010	125700	33486560	5350	5350	5350	5350	0
455	20241010	125600	33486560	5350	5350	5350	5350	0
456	20241010	125500	33486560	5350	5350	5350	5350	0
457	20241010	125400	33486560	5350	5350	5350	5350	0
458	20241010	125300	33486560	5350	5350	5350	5350	0
459	20241010	125200	33486560	5350	5350	5350	5350	0
460	20241010	125100	33486560	5350	5350	5350	5350	0
461	20241010	125000	33486560	5350	5350	5350	5350	0
462	20241010	124900	33486560	5350	5350	5350	5350	0
463	20241010	124800	33486560	5350	5350	5350	5350	0
464	20241010	124700	33486560	5350	5350	5350	5350	0
465	20241010	124600	33486560	5350	5350	5350	5350	0
466	20241010	124500	33486560	5350	5350	5350	5350	0
467	20241010	124400	33486560	5350	5350	5350	5350	0
468	20241010	124300	33486560	5350	5350	5350	5350	0
469	20241010	124200	33486560	5350	5350	5350	5350	0
470	20241010	124100	33486560	5350	5350	5350	5350	0
471	20241010	124000	33486560	5350	5350	5350	5350	0
472	20241010	123900	33486560	5350	5330	5350	5330	104
473	20241010	123800	32930270	5300	5300	5300	5300	52
474	20241010	123700	32654670	5300	5300	5300	5300	79
475	20241010	123600	32235970	5350	5350	5350	5350	0
476	20241010	123500	32235970	5350	5350	5350	5350	0
477	20241010	123400	32235970	5350	5350	5350	5350	0
478	20241010	123300	32235970	5350	5350	5350	5350	0
479	20241010	123200	32235970	5350	5350	5350	5350	0
480	20241010	123100	32235970	5350	5350	5350	5350	0
481	20241010	123000	32235970	5350	5350	5350	5350	0
482	20241010	122900	32235970	5350	5350	5350	5350	0
483	20241010	122800	32235970	5350	5350	5350	5350	0
484	20241010	122700	32235970	5350	5350	5350	5350	0
485	20241010	122600	32235970	5350	5350	5350	5350	0
486	20241010	122500	32235970	5350	5350	5350	5350	0
487	20241010	122400	32235970	5350	5350	5350	5350	0
488	20241010	122300	32235970	5350	5350	5350	5350	0
489	20241010	122200	32235970	5350	5350	5350	5350	0
490	20241010	122100	32235970	5350	5350	5350	5350	0
491	20241010	122000	32235970	5350	5350	5350	5350	0
492	20241010	121900	32235970	5350	5350	5350	5350	0
493	20241010	121800	32235970	5350	5350	5350	5350	0
494	20241010	121700	32235970	5350	5350	5350	5350	0
495	20241010	121600	32235970	5350	5350	5350	5350	0
496	20241010	121500	32235970	5350	5350	5350	5350	0
497	20241010	121400	32235970	5350	5350	5350	5350	0
498	20241010	121300	32235970	5350	5350	5350	5350	0
499	20241010	121200	32235970	5350	5350	5350	5350	0
500	20241010	121100	32235970	5350	5350	5350	5350	0
501	20241010	121000	32235970	5350	5350	5350	5350	0
502	20241010	120900	32235970	5350	5350	5350	5350	0
503	20241010	120800	32235970	5350	5350	5350	5350	0
504	20241010	120700	32235970	5350	5350	5350	5350	0
505	20241010	120600	32235970	5350	5350	5350	5350	0
506	20241010	120500	32235970	5350	5350	5350	5350	0
507	20241010	120400	32235970	5350	5350	5350	5350	0
508	20241010	120300	32235970	5350	5350	5350	5350	0
509	20241010	120200	32235970	5350	5350	5350	5350	0
510	20241010	120100	32235970	5350	5350	5350	5350	0
511	20241010	120000	32235970	5350	5350	5350	5350	0
512	20241010	115900	32235970	5350	5350	5350	5350	0
513	20241010	115800	32235970	5350	5350	5350	5350	0
514	20241010	115700	32235970	5350	5350	5350	5350	0
515	20241010	115600	32235970	5350	5350	5350	5350	0
516	20241010	115500	32235970	5350	5350	5350	5350	0
517	20241010	115400	32235970	5350	5350	5350	5350	0
518	20241010	115300	32235970	5350	5350	5350	5350	0
519	20241010	115200	32235970	5350	5350	5350	5350	0
520	20241010	115100	32235970	5350	5350	5350	5350	0
521	20241010	115000	32235970	5350	5350	5350	5350	0
522	20241010	114900	32235970	5350	5300	5350	5300	101
523	20241010	114800	31700620	5350	5350	5350	5350	1
524	20241010	114700	31695270	5310	5310	5310	5310	0
525	20241010	114600	31695270	5310	5310	5310	5310	0
526	20241010	114500	31695270	5310	5310	5310	5310	0
527	20241010	114400	31695270	5310	5310	5310	5310	0
528	20241010	114300	31695270	5310	5310	5310	5310	9
529	20241010	114200	31647480	5360	5360	5360	5360	0
530	20241010	114100	31647480	5360	5360	5360	5360	0
531	20241010	114000	31647480	5360	5360	5360	5360	0
532	20241010	113900	31647480	5360	5360	5360	5360	0
533	20241010	113800	31647480	5360	5360	5360	5360	0
534	20241010	113700	31647480	5360	5360	5360	5360	0
535	20241010	113600	31647480	5360	5360	5360	5360	0
536	20241010	113500	31647480	5360	5350	5360	5350	2
537	20241010	113400	31636770	5310	5310	5310	5310	1
538	20241010	113300	31631460	5360	5360	5360	5360	0
539	20241010	113200	31631460	5360	5360	5360	5360	0
540	20241010	113100	31631460	5360	5350	5360	5350	4
541	20241010	113000	31610030	5300	5300	5300	5300	0
542	20241010	112900	31610030	5300	5300	5300	5300	0
543	20241010	112800	31610030	5300	5300	5300	5300	0
544	20241010	112700	31610030	5300	5300	5300	5300	0
545	20241010	112600	31610030	5300	5300	5300	5300	0
546	20241010	112500	31610030	5300	5300	5300	5300	0
547	20241010	112400	31610030	5300	5300	5300	5300	0
548	20241010	112300	31610030	5300	5300	5300	5300	0
549	20241010	112200	31610030	5300	5300	5300	5300	0
550	20241010	112100	31610030	5300	5300	5300	5300	0
551	20241010	112000	31610030	5300	5300	5300	5300	0
552	20241010	111900	31610030	5300	5300	5300	5300	0
553	20241010	111800	31610030	5300	5300	5300	5300	0
554	20241010	111700	31610030	5300	5300	5300	5300	0
555	20241010	111600	31610030	5300	5300	5300	5300	0
556	20241010	111500	31610030	5300	5300	5300	5300	0
557	20241010	111400	31610030	5300	5320	5320	5300	62
558	20241010	111300	31280790	5370	5370	5370	5370	0
559	20241010	111200	31280790	5370	5370	5370	5370	0
560	20241010	111100	31280790	5370	5370	5370	5370	0
561	20241010	111000	31280790	5370	5370	5370	5370	0
562	20241010	110900	31280790	5370	5370	5370	5370	0
563	20241010	110800	31280790	5370	5360	5370	5330	16
564	20241010	110700	31194970	5340	5340	5340	5340	0
565	20241010	110600	31194970	5340	5340	5340	5340	0
566	20241010	110500	31194970	5340	5340	5340	5340	0
567	20241010	110400	31194970	5340	5340	5340	5340	0
568	20241010	110300	31194970	5340	5340	5340	5340	0
569	20241010	110200	31194970	5340	5350	5350	5340	2
570	20241010	110100	31184280	5360	5360	5360	5360	0
571	20241010	110000	31184280	5360	5360	5360	5360	0
572	20241010	105900	31184280	5360	5360	5360	5360	0
573	20241010	105800	31184280	5360	5360	5360	5360	0
574	20241010	105700	31184280	5360	5360	5360	5360	0
575	20241010	105600	31184280	5360	5360	5360	5360	0
576	20241010	105500	31184280	5360	5340	5360	5340	2
577	20241010	105400	31173580	5330	5330	5330	5330	0
578	20241010	105300	31173580	5330	5330	5330	5330	0
579	20241010	105200	31173580	5330	5330	5330	5330	0
580	20241010	105100	31173580	5330	5330	5330	5330	0
581	20241010	105000	31173580	5330	5330	5330	5330	0
582	20241010	104900	31173580	5330	5330	5330	5330	0
583	20241010	104800	31173580	5330	5330	5330	5330	6
584	20241010	104700	31141600	5380	5380	5380	5380	0
585	20241010	104600	31141600	5380	5380	5380	5380	0
586	20241010	104500	31141600	5380	5380	5380	5380	0
587	20241010	104400	31141600	5380	5380	5380	5380	0
588	20241010	104300	31141600	5380	5380	5380	5380	0
589	20241010	104200	31141600	5380	5380	5380	5380	0
590	20241010	104100	31141600	5380	5380	5380	5380	0
591	20241010	104000	31141600	5380	5380	5380	5380	0
592	20241010	103900	31141600	5380	5380	5380	5380	10
593	20241010	103800	31087800	5340	5340	5340	5340	0
594	20241010	103700	31087800	5340	5340	5340	5340	0
595	20241010	103600	31087800	5340	5340	5340	5340	0
596	20241010	103500	31087800	5340	5340	5340	5340	0
597	20241010	103400	31087800	5340	5340	5340	5340	0
598	20241010	103300	31087800	5340	5340	5340	5340	0
599	20241010	103200	31087800	5340	5340	5340	5340	2
600	20241010	103100	31077120	5390	5390	5390	5390	0
601	20241010	103000	31077120	5390	5390	5390	5390	0
602	20241010	102900	31077120	5390	5390	5390	5390	0
603	20241010	102800	31077120	5390	5390	5390	5390	0
604	20241010	102700	31077120	5390	5390	5390	5390	0
605	20241010	102600	31077120	5390	5390	5390	5390	0
606	20241010	102500	31077120	5390	5390	5390	5390	0
607	20241010	102400	31077120	5390	5390	5390	5390	0
608	20241010	102300	31077120	5390	5390	5390	5390	0
609	20241010	102200	31077120	5390	5390	5390	5390	50
610	20241010	102100	30807620	5390	5390	5390	5390	0
611	20241010	102000	30807620	5390	5380	5390	5380	40
612	20241010	101900	30592350	5380	5380	5380	5380	0
613	20241010	101800	30592350	5380	5380	5380	5380	0
614	20241010	101700	30592350	5380	5380	5380	5380	15
615	20241010	101600	30511650	5380	5380	5380	5380	0
616	20241010	101500	30511650	5380	5380	5380	5380	0
617	20241010	101400	30511650	5380	5380	5380	5380	0
618	20241010	101300	30511650	5380	5380	5380	5380	0
619	20241010	101200	30511650	5380	5380	5380	5380	0
620	20241010	101100	30511650	5380	5380	5380	5380	0
621	20241010	101000	30511650	5380	5380	5380	5380	0
622	20241010	100900	30511650	5380	5380	5380	5380	0
623	20241010	100800	30511650	5380	5380	5380	5380	2
624	20241010	100700	30500890	5380	5380	5380	5380	0
625	20241010	100600	30500890	5380	5380	5380	5380	2
626	20241010	100500	30490130	5380	5380	5380	5380	0
627	20241010	100400	30490130	5380	5380	5380	5380	0
628	20241010	100300	30490130	5380	5380	5380	5380	0
629	20241010	100200	30490130	5380	5380	5380	5380	0
630	20241010	100100	30490130	5380	5380	5380	5380	1
631	20241010	100000	30484750	5390	5390	5390	5390	0
632	20241010	095900	30484750	5390	5390	5390	5390	0
633	20241010	095800	30484750	5390	5390	5390	5390	0
634	20241010	095700	30484750	5390	5390	5390	5390	0
635	20241010	095600	30484750	5390	5390	5390	5390	0
636	20241010	095500	30484750	5390	5390	5390	5390	0
637	20241010	095400	30484750	5390	5390	5390	5390	0
638	20241010	095300	30484750	5390	5390	5390	5390	0
639	20241010	095200	30484750	5390	5390	5390	5390	0
640	20241010	095100	30484750	5390	5390	5390	5390	0
641	20241010	095000	30484750	5390	5390	5390	5390	10
642	20241010	094900	30430850	5320	5320	5320	5320	0
643	20241010	094800	30430850	5320	5350	5350	5320	220
644	20241010	094700	29259760	5360	5360	5360	5360	3
645	20241010	094600	29243680	5360	5360	5360	5360	1
646	20241010	094500	29238320	5400	5400	5400	5370	73
647	20241010	094400	28844150	5400	5400	5400	5400	0
648	20241010	094300	28844150	5400	5400	5400	5400	537
649	20241010	094200	25944350	5400	5400	5400	5400	2
650	20241010	094100	25933550	5400	5400	5400	5400	0
651	20241010	094000	25933550	5400	5400	5400	5400	0
652	20241010	093900	25933550	5400	5400	5400	5400	0
653	20241010	093800	25933550	5400	5400	5400	5400	0
654	20241010	093700	25933550	5400	5400	5400	5400	0
655	20241010	093600	25933550	5400	5400	5400	5400	0
656	20241010	093500	25933550	5400	5400	5400	5400	0
657	20241010	093400	25933550	5400	5400	5400	5400	0
658	20241010	093300	25933550	5400	5400	5400	5400	0
659	20241010	093200	25933550	5400	5400	5400	5400	0
660	20241010	093100	25933550	5400	5400	5400	5400	0
661	20241010	093000	25933550	5400	5400	5400	5400	0
662	20241010	092900	25933550	5400	5390	5400	5390	926
663	20241010	092800	20933250	5400	5400	5400	5400	0
664	20241010	092700	20933250	5400	5400	5400	5400	0
665	20241010	092600	20933250	5400	5400	5400	5400	0
666	20241010	092500	20933250	5400	5400	5400	5400	0
667	20241010	092400	20933250	5400	5400	5400	5400	0
668	20241010	092300	20933250	5400	5400	5400	5400	0
669	20241010	092200	20933250	5400	5400	5400	5400	0
670	20241010	092100	20933250	5400	5400	5400	5400	0
671	20241010	092000	20933250	5400	5400	5400	5400	0
672	20241010	091900	20933250	5400	5400	5400	5400	0
673	20241010	091800	20933250	5400	5400	5400	5400	0
674	20241010	091700	20933250	5400	5390	5400	5390	1667
675	20241010	091600	11936280	5380	5380	5380	5380	0
676	20241010	091500	11936280	5380	5380	5380	5380	0
677	20241010	091400	11936280	5380	5380	5380	5380	0
678	20241010	091300	11936280	5380	5380	5380	5380	0
679	20241010	091200	11936280	5380	5390	5400	5380	5
680	20241010	091100	11909350	5320	5400	5400	5320	500
681	20241010	091000	9213190	5400	5380	5400	5380	1587
682	20241010	090900	644150	5400	5400	5400	5400	0
683	20241010	090800	644150	5400	5400	5400	5400	0
684	20241010	090700	644150	5400	5400	5400	5400	0
685	20241010	090600	644150	5400	5400	5400	5400	0
686	20241010	090500	644150	5400	5370	5400	5370	40
687	20241010	090400	428820	5400	5300	5400	5300	80
688	20241010	090300	0	5260	5260	5260	5260	0
689	20241010	090200	0	5260	5260	5260	5260	0
690	20241010	090100	0	5260	5260	5260	5260	0
691	20241010	090000	0	5260	5260	5260	5260	0