KissMeData/290740/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210800	19435940	5640	5640	5640	5640	385
3	20241011	210700	19435940	5640	5640	5640	5640	0
4	20241011	210600	19435940	5640	5640	5640	5640	0
5	20241011	210500	19435940	5640	5640	5640	5640	0
6	20241011	210400	19435940	5640	5640	5640	5640	0
7	20241011	210300	19435940	5640	5640	5640	5640	0
8	20241011	210200	19435940	5640	5640	5640	5640	0
9	20241011	210100	19435940	5640	5640	5640	5640	0
10	20241011	210000	19435940	5640	5640	5640	5640	0
11	20241011	205900	19435940	5640	5640	5640	5640	0
12	20241011	205800	19435940	5640	5640	5640	5640	0
13	20241011	205700	19435940	5640	5640	5640	5640	0
14	20241011	205600	19435940	5640	5640	5640	5640	0
15	20241011	205500	19435940	5640	5640	5640	5640	0
16	20241011	205400	19435940	5640	5640	5640	5640	0
17	20241011	205300	19435940	5640	5640	5640	5640	0
18	20241011	205200	19435940	5640	5640	5640	5640	0
19	20241011	205100	19435940	5640	5640	5640	5640	0
20	20241011	205000	19435940	5640	5640	5640	5640	0
21	20241011	204900	19435940	5640	5640	5640	5640	0
22	20241011	204800	19435940	5640	5640	5640	5640	0
23	20241011	204700	19435940	5640	5640	5640	5640	0
24	20241011	204600	19435940	5640	5640	5640	5640	0
25	20241011	204500	19435940	5640	5640	5640	5640	0
26	20241011	204400	19435940	5640	5640	5640	5640	0
27	20241011	204300	19435940	5640	5640	5640	5640	0
28	20241011	204200	19435940	5640	5640	5640	5640	0
29	20241011	204100	19435940	5640	5640	5640	5640	0
30	20241011	204000	19435940	5640	5640	5640	5640	0
31	20241011	203900	19435940	5640	5640	5640	5640	0
32	20241011	203800	19435940	5640	5640	5640	5640	385
33	20241011	203700	19435940	5640	5640	5640	5640	0
34	20241011	203600	19435940	5640	5640	5640	5640	0
35	20241011	203500	19435940	5640	5640	5640	5640	0
36	20241011	203400	19435940	5640	5640	5640	5640	0
37	20241011	203300	19435940	5640	5640	5640	5640	0
38	20241011	203200	19435940	5640	5640	5640	5640	0
39	20241011	203100	19435940	5640	5640	5640	5640	0
40	20241011	203000	19435940	5640	5640	5640	5640	0
41	20241011	202900	19435940	5640	5640	5640	5640	0
42	20241011	202800	19435940	5640	5640	5640	5640	0
43	20241011	202700	19435940	5640	5640	5640	5640	0
44	20241011	202600	19435940	5640	5640	5640	5640	0
45	20241011	202500	19435940	5640	5640	5640	5640	0
46	20241011	202400	19435940	5640	5640	5640	5640	0
47	20241011	202300	19435940	5640	5640	5640	5640	0
48	20241011	202200	19435940	5640	5640	5640	5640	0
49	20241011	202100	19435940	5640	5640	5640	5640	0
50	20241011	202000	19435940	5640	5640	5640	5640	0
51	20241011	201900	19435940	5640	5640	5640	5640	0
52	20241011	201800	19435940	5640	5640	5640	5640	0
53	20241011	201700	19435940	5640	5640	5640	5640	0
54	20241011	201600	19435940	5640	5640	5640	5640	0
55	20241011	201500	19435940	5640	5640	5640	5640	0
56	20241011	201400	19435940	5640	5640	5640	5640	0
57	20241011	201300	19435940	5640	5640	5640	5640	0
58	20241011	201200	19435940	5640	5640	5640	5640	0
59	20241011	201100	19435940	5640	5640	5640	5640	0
60	20241011	201000	19435940	5640	5640	5640	5640	0
61	20241011	200900	19435940	5640	5640	5640	5640	0
62	20241011	200800	19435940	5640	5640	5640	5640	385
63	20241011	200700	19435940	5640	5640	5640	5640	0
64	20241011	200600	19435940	5640	5640	5640	5640	0
65	20241011	200500	19435940	5640	5640	5640	5640	0
66	20241011	200400	19435940	5640	5640	5640	5640	0
67	20241011	200300	19435940	5640	5640	5640	5640	0
68	20241011	200200	19435940	5640	5640	5640	5640	0
69	20241011	200100	19435940	5640	5640	5640	5640	0
70	20241011	200000	19435940	5640	5640	5640	5640	0
71	20241011	195900	19435940	5640	5640	5640	5640	0
72	20241011	195800	19435940	5640	5640	5640	5640	0
73	20241011	195700	19435940	5640	5640	5640	5640	0
74	20241011	195600	19435940	5640	5640	5640	5640	0
75	20241011	195500	19435940	5640	5640	5640	5640	0
76	20241011	195400	19435940	5640	5640	5640	5640	0
77	20241011	195300	19435940	5640	5640	5640	5640	0
78	20241011	195200	19435940	5640	5640	5640	5640	0
79	20241011	195100	19435940	5640	5640	5640	5640	0
80	20241011	195000	19435940	5640	5640	5640	5640	0
81	20241011	194900	19435940	5640	5640	5640	5640	0
82	20241011	194800	19435940	5640	5640	5640	5640	0
83	20241011	194700	19435940	5640	5640	5640	5640	0
84	20241011	194600	19435940	5640	5640	5640	5640	0
85	20241011	194500	19435940	5640	5640	5640	5640	0
86	20241011	194400	19435940	5640	5640	5640	5640	0
87	20241011	194300	19435940	5640	5640	5640	5640	0
88	20241011	194200	19435940	5640	5640	5640	5640	0
89	20241011	194100	19435940	5640	5640	5640	5640	0
90	20241011	194000	19435940	5640	5640	5640	5640	0
91	20241011	193900	19435940	5640	5640	5640	5640	0
92	20241011	193800	19435940	5640	5640	5640	5640	385
93	20241011	193700	19435940	5640	5640	5640	5640	0
94	20241011	193600	19435940	5640	5640	5640	5640	0
95	20241011	193500	19435940	5640	5640	5640	5640	0
96	20241011	193400	19435940	5640	5640	5640	5640	0
97	20241011	193300	19435940	5640	5640	5640	5640	0
98	20241011	193200	19435940	5640	5640	5640	5640	0
99	20241011	193100	19435940	5640	5640	5640	5640	0
100	20241011	193000	19435940	5640	5640	5640	5640	0
101	20241011	192900	19435940	5640	5640	5640	5640	0
102	20241011	192800	19435940	5640	5640	5640	5640	0
103	20241011	192700	19435940	5640	5640	5640	5640	0
104	20241011	192600	19435940	5640	5640	5640	5640	0
105	20241011	192500	19435940	5640	5640	5640	5640	0
106	20241011	192400	19435940	5640	5640	5640	5640	0
107	20241011	192300	19435940	5640	5640	5640	5640	0
108	20241011	192200	19435940	5640	5640	5640	5640	0
109	20241011	192100	19435940	5640	5640	5640	5640	0
110	20241011	192000	19435940	5640	5640	5640	5640	0
111	20241011	191900	19435940	5640	5640	5640	5640	0
112	20241011	191800	19435940	5640	5640	5640	5640	0
113	20241011	191700	19435940	5640	5640	5640	5640	0
114	20241011	191600	19435940	5640	5640	5640	5640	0
115	20241011	191500	19435940	5640	5640	5640	5640	0
116	20241011	191400	19435940	5640	5640	5640	5640	0
117	20241011	191300	19435940	5640	5640	5640	5640	0
118	20241011	191200	19435940	5640	5640	5640	5640	0
119	20241011	191100	19435940	5640	5640	5640	5640	0
120	20241011	191000	19435940	5640	5640	5640	5640	0
121	20241011	190900	19435940	5640	5640	5640	5640	0
122	20241011	190800	19435940	5640	5640	5640	5640	385
123	20241011	190700	19435940	5640	5640	5640	5640	0
124	20241011	190600	19435940	5640	5640	5640	5640	0
125	20241011	190500	19435940	5640	5640	5640	5640	0
126	20241011	190400	19435940	5640	5640	5640	5640	0
127	20241011	190300	19435940	5640	5640	5640	5640	0
128	20241011	190200	19435940	5640	5640	5640	5640	0
129	20241011	190100	19435940	5640	5640	5640	5640	0
130	20241011	190000	19435940	5640	5640	5640	5640	0
131	20241011	185900	19435940	5640	5640	5640	5640	0
132	20241011	185800	19435940	5640	5640	5640	5640	0
133	20241011	185700	19435940	5640	5640	5640	5640	0
134	20241011	185600	19435940	5640	5640	5640	5640	0
135	20241011	185500	19435940	5640	5640	5640	5640	0
136	20241011	185400	19435940	5640	5640	5640	5640	0
137	20241011	185300	19435940	5640	5640	5640	5640	0
138	20241011	185200	19435940	5640	5640	5640	5640	0
139	20241011	185100	19435940	5640	5640	5640	5640	0
140	20241011	185000	19435940	5640	5640	5640	5640	0
141	20241011	184900	19435940	5640	5640	5640	5640	0
142	20241011	184800	19435940	5640	5640	5640	5640	0
143	20241011	184700	19435940	5640	5640	5640	5640	0
144	20241011	184600	19435940	5640	5640	5640	5640	0
145	20241011	184500	19435940	5640	5640	5640	5640	0
146	20241011	184400	19435940	5640	5640	5640	5640	0
147	20241011	184300	19435940	5640	5640	5640	5640	0
148	20241011	184200	19435940	5640	5640	5640	5640	0
149	20241011	184100	19435940	5640	5640	5640	5640	0
150	20241011	184000	19435940	5640	5640	5640	5640	0
151	20241011	183900	19435940	5640	5640	5640	5640	0
152	20241011	183800	19435940	5640	5640	5640	5640	385
153	20241011	183700	19435940	5640	5640	5640	5640	0
154	20241011	183600	19435940	5640	5640	5640	5640	0
155	20241011	183500	19435940	5640	5640	5640	5640	0
156	20241011	183400	19435940	5640	5640	5640	5640	0
157	20241011	183300	19435940	5640	5640	5640	5640	0
158	20241011	183200	19435940	5640	5640	5640	5640	0
159	20241011	183100	19435940	5640	5640	5640	5640	0
160	20241011	183000	19435940	5640	5640	5640	5640	0
161	20241011	182900	19435940	5640	5640	5640	5640	0
162	20241011	182800	19435940	5640	5640	5640	5640	0
163	20241011	182700	19435940	5640	5640	5640	5640	0
164	20241011	182600	19435940	5640	5640	5640	5640	0
165	20241011	182500	19435940	5640	5640	5640	5640	0
166	20241011	182400	19435940	5640	5640	5640	5640	0
167	20241011	182300	19435940	5640	5640	5640	5640	0
168	20241011	182200	19435940	5640	5640	5640	5640	0
169	20241011	182100	19435940	5640	5640	5640	5640	0
170	20241011	182000	19435940	5640	5640	5640	5640	0
171	20241011	181900	19435940	5640	5640	5640	5640	0
172	20241011	181800	19435940	5640	5640	5640	5640	0
173	20241011	181700	19435940	5640	5640	5640	5640	0
174	20241011	181600	19435940	5640	5640	5640	5640	0
175	20241011	181500	19435940	5640	5640	5640	5640	0
176	20241011	181400	19435940	5640	5640	5640	5640	0
177	20241011	181300	19435940	5640	5640	5640	5640	0
178	20241011	181200	19435940	5640	5640	5640	5640	0
179	20241011	181100	19435940	5640	5640	5640	5640	0
180	20241011	181000	19435940	5640	5640	5640	5640	0
181	20241011	180900	19435940	5640	5640	5640	5640	0
182	20241011	180800	19435940	5640	5640	5640	5640	385
183	20241011	180700	19435940	5640	5640	5640	5640	0
184	20241011	180600	19435940	5640	5640	5640	5640	0
185	20241011	180500	19435940	5640	5640	5640	5640	0
186	20241011	180400	19435940	5640	5640	5640	5640	0
187	20241011	180300	19435940	5640	5640	5640	5640	0
188	20241011	180200	19435940	5640	5640	5640	5640	0
189	20241011	180100	19435940	5640	5640	5640	5640	0
190	20241011	180000	19435940	5640	5640	5640	5640	0
191	20241011	175900	19435940	5640	5640	5640	5640	0
192	20241011	175800	19435940	5640	5640	5640	5640	0
193	20241011	175700	19435940	5640	5640	5640	5640	0
194	20241011	175600	19435940	5640	5640	5640	5640	0
195	20241011	175500	19435940	5640	5640	5640	5640	0
196	20241011	175400	19435940	5640	5640	5640	5640	0
197	20241011	175300	19435940	5640	5640	5640	5640	0
198	20241011	175200	19435940	5640	5640	5640	5640	0
199	20241011	175100	19435940	5640	5640	5640	5640	0
200	20241011	175000	19435940	5640	5640	5640	5640	0
201	20241011	174900	19435940	5640	5640	5640	5640	0
202	20241011	174800	19435940	5640	5640	5640	5640	0
203	20241011	174700	19435940	5640	5640	5640	5640	0
204	20241011	174600	19435940	5640	5640	5640	5640	0
205	20241011	174500	19435940	5640	5640	5640	5640	0
206	20241011	174400	19435940	5640	5640	5640	5640	0
207	20241011	174300	19435940	5640	5640	5640	5640	0
208	20241011	174200	19435940	5640	5640	5640	5640	0
209	20241011	174100	19435940	5640	5640	5640	5640	0
210	20241011	174000	19435940	5640	5640	5640	5640	0
211	20241011	173900	19435940	5640	5640	5640	5640	0
212	20241011	173800	19435940	5640	5640	5640	5640	385
213	20241011	173700	19435940	5640	5640	5640	5640	0
214	20241011	173600	19435940	5640	5640	5640	5640	0
215	20241011	173500	19435940	5640	5640	5640	5640	0
216	20241011	173400	19435940	5640	5640	5640	5640	0
217	20241011	173300	19435940	5640	5640	5640	5640	0
218	20241011	173200	19435940	5640	5640	5640	5640	0
219	20241011	173100	19435940	5640	5640	5640	5640	0
220	20241011	173000	19435940	5640	5640	5640	5640	0
221	20241011	172900	19435940	5640	5640	5640	5640	0
222	20241011	172800	19435940	5640	5640	5640	5640	0
223	20241011	172700	19435940	5640	5640	5640	5640	0
224	20241011	172600	19435940	5640	5640	5640	5640	0
225	20241011	172500	19435940	5640	5640	5640	5640	0
226	20241011	172400	19435940	5640	5640	5640	5640	0
227	20241011	172300	19435940	5640	5640	5640	5640	0
228	20241011	172200	19435940	5640	5640	5640	5640	0
229	20241011	172100	19435940	5640	5640	5640	5640	0
230	20241011	172000	19435940	5640	5640	5640	5640	0
231	20241011	171900	19435940	5640	5640	5640	5640	0
232	20241011	171800	19435940	5640	5640	5640	5640	0
233	20241011	171700	19435940	5640	5640	5640	5640	0
234	20241011	171600	19435940	5640	5640	5640	5640	0
235	20241011	171500	19435940	5640	5640	5640	5640	0
236	20241011	171400	19435940	5640	5640	5640	5640	0
237	20241011	171300	19435940	5640	5640	5640	5640	0
238	20241011	171200	19435940	5640	5640	5640	5640	0
239	20241011	171100	19435940	5640	5640	5640	5640	0
240	20241011	171000	19435940	5640	5640	5640	5640	0
241	20241011	170900	19435940	5640	5640	5640	5640	0
242	20241011	170800	19435940	5640	5640	5640	5640	385
243	20241011	170700	19435940	5640	5640	5640	5640	0
244	20241011	170600	19435940	5640	5640	5640	5640	0
245	20241011	170500	19435940	5640	5640	5640	5640	0
246	20241011	170400	19435940	5640	5640	5640	5640	0
247	20241011	170300	19435940	5640	5640	5640	5640	0
248	20241011	170200	19435940	5640	5640	5640	5640	0
249	20241011	170100	19435940	5640	5640	5640	5640	0
250	20241011	170000	19435940	5640	5640	5640	5640	0
251	20241011	165900	19435940	5640	5640	5640	5640	0
252	20241011	165800	19435940	5640	5640	5640	5640	0
253	20241011	165700	19435940	5640	5640	5640	5640	0
254	20241011	165600	19435940	5640	5640	5640	5640	0
255	20241011	165500	19435940	5640	5640	5640	5640	0
256	20241011	165400	19435940	5640	5640	5640	5640	0
257	20241011	165300	19435940	5640	5640	5640	5640	0
258	20241011	165200	19435940	5640	5640	5640	5640	0
259	20241011	165100	19435940	5640	5640	5640	5640	0
260	20241011	165000	19435940	5640	5640	5640	5640	0
261	20241011	164900	19435940	5640	5640	5640	5640	0
262	20241011	164800	19435940	5640	5640	5640	5640	0
263	20241011	164700	19435940	5640	5640	5640	5640	0
264	20241011	164600	19435940	5640	5640	5640	5640	0
265	20241011	164500	19435940	5640	5640	5640	5640	0
266	20241011	164400	19435940	5640	5640	5640	5640	0
267	20241011	164300	19435940	5640	5640	5640	5640	0
268	20241011	164200	19435940	5640	5640	5640	5640	0
269	20241011	164100	19435940	5640	5640	5640	5640	0
270	20241011	164000	19435940	5640	5640	5640	5640	0
271	20241011	163900	19435940	5640	5640	5640	5640	0
272	20241011	163800	19435940	5640	5640	5640	5640	385
273	20241011	163700	19435940	5640	5640	5640	5640	0
274	20241011	163600	19435940	5640	5640	5640	5640	0
275	20241011	163500	19435940	5640	5640	5640	5640	0
276	20241011	163400	19435940	5640	5640	5640	5640	0
277	20241011	163300	19435940	5640	5640	5640	5640	0
278	20241011	163200	19435940	5640	5640	5640	5640	0
279	20241011	163100	19435940	5640	5640	5640	5640	0
280	20241011	163000	19435940	5640	5640	5640	5640	0
281	20241011	162900	19435940	5640	5640	5640	5640	0
282	20241011	162800	19435940	5640	5640	5640	5640	0
283	20241011	162700	19435940	5640	5640	5640	5640	0
284	20241011	162600	19435940	5640	5640	5640	5640	0
285	20241011	162500	19435940	5640	5640	5640	5640	0
286	20241011	162400	19435940	5640	5640	5640	5640	0
287	20241011	162300	19435940	5640	5640	5640	5640	0
288	20241011	162200	19435940	5640	5640	5640	5640	0
289	20241011	162100	19435940	5640	5640	5640	5640	0
290	20241011	162000	19435940	5640	5640	5640	5640	0
291	20241011	161900	19435940	5640	5640	5640	5640	0
292	20241011	161800	19435940	5640	5640	5640	5640	0
293	20241011	161700	19435940	5640	5640	5640	5640	0
294	20241011	161600	19435940	5640	5640	5640	5640	0
295	20241011	161500	19435940	5640	5640	5640	5640	0
296	20241011	161400	19435940	5640	5640	5640	5640	0
297	20241011	161300	19435940	5640	5640	5640	5640	0
298	20241011	161200	19435940	5640	5640	5640	5640	0
299	20241011	161100	19435940	5640	5640	5640	5640	0
300	20241011	161000	19435940	5640	5640	5640	5640	0
301	20241011	160900	19435940	5640	5640	5640	5640	0
302	20241011	160800	19435940	5640	5640	5640	5640	385
303	20241011	160700	19435940	5640	5640	5640	5640	0
304	20241011	160600	19435940	5640	5640	5640	5640	0
305	20241011	160500	19435940	5640	5640	5640	5640	0
306	20241011	160400	19435940	5640	5640	5640	5640	0
307	20241011	160300	19435940	5640	5640	5640	5640	0
308	20241011	160200	19435940	5640	5640	5640	5640	0
309	20241011	160100	19435940	5640	5640	5640	5640	0
310	20241011	160000	19435940	5640	5640	5640	5640	0
311	20241011	155900	19435940	5640	5640	5640	5640	0
312	20241011	155800	19435940	5640	5640	5640	5640	0
313	20241011	155700	19435940	5640	5640	5640	5640	0
314	20241011	155600	19435940	5640	5640	5640	5640	0
315	20241011	155500	19435940	5640	5640	5640	5640	0
316	20241011	155400	19435940	5640	5640	5640	5640	0
317	20241011	155300	19435940	5640	5640	5640	5640	0
318	20241011	155200	19435940	5640	5640	5640	5640	0
319	20241011	155100	19435940	5640	5640	5640	5640	0
320	20241011	155000	19435940	5640	5640	5640	5640	0
321	20241011	154900	19435940	5640	5640	5640	5640	0
322	20241011	154800	19435940	5640	5640	5640	5640	0
323	20241011	154700	19435940	5640	5640	5640	5640	0
324	20241011	154600	19435940	5640	5640	5640	5640	0
325	20241011	154500	19435940	5640	5640	5640	5640	0
326	20241011	154400	19435940	5640	5640	5640	5640	0
327	20241011	154300	19435940	5640	5640	5640	5640	0
328	20241011	154200	19435940	5640	5640	5640	5640	0
329	20241011	154100	19435940	5640	5640	5640	5640	0
330	20241011	154000	19435940	5640	5640	5640	5640	0
331	20241011	153900	19435940	5640	5640	5640	5640	0
332	20241011	153800	19435940	5640	5640	5640	5640	385
333	20241011	153700	19435940	5640	5640	5640	5640	0
334	20241011	153600	19435940	5640	5640	5640	5640	0
335	20241011	153500	19435940	5640	5640	5640	5640	0
336	20241011	153400	19435940	5640	5640	5640	5640	0
337	20241011	153300	19435940	5640	5640	5640	5640	0
338	20241011	153200	19435940	5640	5640	5640	5640	0
339	20241011	153100	19435940	5640	5640	5640	5640	0
340	20241011	153000	19435940	5640	5640	5640	5640	385
341	20241011	152900	17264540	5590	5590	5590	5590	0
342	20241011	152800	17264540	5590	5590	5590	5590	0
343	20241011	152700	17264540	5590	5590	5590	5590	0
344	20241011	152600	17264540	5590	5590	5590	5590	0
345	20241011	152500	17264540	5590	5590	5590	5590	0
346	20241011	152400	17264540	5590	5590	5590	5590	0
347	20241011	152300	17264540	5590	5590	5590	5590	0
348	20241011	152200	17264540	5590	5590	5590	5590	0
349	20241011	152100	17264540	5590	5590	5590	5590	0
350	20241011	152000	17264540	5590	5590	5590	5590	0
351	20241011	151900	17264540	5590	5590	5590	5590	0
352	20241011	151800	17264540	5590	5590	5590	5590	0
353	20241011	151700	17264540	5590	5590	5590	5590	0
354	20241011	151600	17264540	5590	5590	5590	5590	0
355	20241011	151500	17264540	5590	5590	5590	5590	0
356	20241011	151400	17264540	5590	5590	5590	5590	0
357	20241011	151300	17264540	5590	5590	5590	5590	0
358	20241011	151200	17264540	5590	5590	5590	5590	0
359	20241011	151100	17264540	5590	5590	5590	5590	0
360	20241011	151000	17264540	5590	5590	5590	5590	0
361	20241011	150900	17264540	5590	5590	5590	5590	0
362	20241011	150800	17264540	5590	5590	5590	5590	0
363	20241011	150700	17264540	5590	5590	5590	5590	0
364	20241011	150600	17264540	5590	5590	5590	5590	0
365	20241011	150500	17264540	5590	5590	5590	5590	0
366	20241011	150400	17264540	5590	5590	5590	5590	0
367	20241011	150300	17264540	5590	5590	5590	5590	0
368	20241011	150200	17264540	5590	5590	5590	5590	0
369	20241011	150100	17264540	5590	5590	5590	5590	0
370	20241011	150000	17264540	5590	5590	5590	5590	0
371	20241011	145900	17264540	5590	5590	5590	5590	0
372	20241011	145800	17264540	5590	5590	5590	5590	0
373	20241011	145700	17264540	5590	5590	5590	5590	0
374	20241011	145600	17264540	5590	5590	5590	5590	0
375	20241011	145500	17264540	5590	5590	5590	5590	0
376	20241011	145400	17264540	5590	5590	5590	5590	0
377	20241011	145300	17264540	5590	5590	5590	5590	0
378	20241011	145200	17264540	5590	5590	5590	5590	0
379	20241011	145100	17264540	5590	5590	5590	5590	0
380	20241011	145000	17264540	5590	5590	5590	5590	0
381	20241011	144900	17264540	5590	5590	5590	5590	0
382	20241011	144800	17264540	5590	5590	5590	5590	0
383	20241011	144700	17264540	5590	5590	5590	5590	0
384	20241011	144600	17264540	5590	5590	5590	5590	0
385	20241011	144500	17264540	5590	5590	5590	5590	0
386	20241011	144400	17264540	5590	5590	5590	5590	0
387	20241011	144300	17264540	5590	5590	5590	5590	0
388	20241011	144200	17264540	5590	5590	5590	5590	0
389	20241011	144100	17264540	5590	5590	5590	5590	0
390	20241011	144000	17264540	5590	5590	5590	5590	0
391	20241011	143900	17264540	5590	5590	5590	5590	0
392	20241011	143800	17264540	5590	5590	5590	5590	0
393	20241011	143700	17264540	5590	5590	5590	5590	0
394	20241011	143600	17264540	5590	5590	5590	5590	0
395	20241011	143500	17264540	5590	5590	5590	5590	0
396	20241011	143400	17264540	5590	5590	5590	5590	1
397	20241011	143300	17258950	5600	5600	5600	5600	0
398	20241011	143200	17258950	5600	5600	5600	5600	0
399	20241011	143100	17258950	5600	5600	5600	5600	0
400	20241011	143000	17258950	5600	5600	5600	5600	0
401	20241011	142900	17258950	5600	5600	5600	5600	0
402	20241011	142800	17258950	5600	5600	5600	5600	0
403	20241011	142700	17258950	5600	5600	5600	5600	0
404	20241011	142600	17258950	5600	5600	5600	5600	0
405	20241011	142500	17258950	5600	5600	5600	5600	0
406	20241011	142400	17258950	5600	5600	5600	5600	0
407	20241011	142300	17258950	5600	5600	5600	5600	0
408	20241011	142200	17258950	5600	5600	5600	5600	0
409	20241011	142100	17258950	5600	5600	5600	5600	3
410	20241011	142000	17242150	5600	5600	5600	5600	0
411	20241011	141900	17242150	5600	5600	5600	5600	0
412	20241011	141800	17242150	5600	5600	5600	5600	1
413	20241011	141700	17236550	5600	5600	5600	5600	0
414	20241011	141600	17236550	5600	5600	5600	5600	0
415	20241011	141500	17236550	5600	5550	5600	5550	13
416	20241011	141400	17164340	5550	5550	5550	5550	0
417	20241011	141300	17164340	5550	5550	5550	5550	0
418	20241011	141200	17164340	5550	5550	5550	5550	0
419	20241011	141100	17164340	5550	5550	5550	5550	0
420	20241011	141000	17164340	5550	5550	5550	5550	0
421	20241011	140900	17164340	5550	5550	5550	5550	0
422	20241011	140800	17164340	5550	5550	5550	5550	10
423	20241011	140700	17108840	5550	5550	5550	5550	20
424	20241011	140600	16997840	5550	5550	5550	5550	0
425	20241011	140500	16997840	5550	5550	5550	5550	10
426	20241011	140400	16942340	5550	5550	5550	5550	0
427	20241011	140300	16942340	5550	5550	5550	5550	0
428	20241011	140200	16942340	5550	5550	5550	5550	0
429	20241011	140100	16942340	5550	5550	5550	5550	1
430	20241011	140000	16936790	5530	5530	5530	5530	0
431	20241011	135900	16936790	5530	5530	5530	5530	0
432	20241011	135800	16936790	5530	5530	5530	5530	0
433	20241011	135700	16936790	5530	5530	5530	5530	0
434	20241011	135600	16936790	5530	5530	5530	5530	0
435	20241011	135500	16936790	5530	5530	5530	5530	0
436	20241011	135400	16936790	5530	5530	5530	5530	0
437	20241011	135300	16936790	5530	5530	5530	5530	0
438	20241011	135200	16936790	5530	5530	5530	5530	0
439	20241011	135100	16936790	5530	5530	5530	5530	0
440	20241011	135000	16936790	5530	5540	5540	5530	441
441	20241011	134900	14496820	5550	5550	5550	5550	0
442	20241011	134800	14496820	5550	5550	5550	5550	0
443	20241011	134700	14496820	5550	5550	5550	5550	0
444	20241011	134600	14496820	5550	5550	5550	5550	0
445	20241011	134500	14496820	5550	5550	5550	5550	0
446	20241011	134400	14496820	5550	5550	5550	5550	0
447	20241011	134300	14496820	5550	5550	5550	5550	0
448	20241011	134200	14496820	5550	5550	5550	5550	5
449	20241011	134100	14469070	5560	5560	5560	5560	0
450	20241011	134000	14469070	5560	5560	5560	5560	0
451	20241011	133900	14469070	5560	5560	5560	5560	20
452	20241011	133800	14357870	5550	5550	5550	5550	0
453	20241011	133700	14357870	5550	5550	5550	5550	26
454	20241011	133600	14213570	5550	5550	5550	5550	100
455	20241011	133500	13658570	5550	5550	5550	5550	0
456	20241011	133400	13658570	5550	5550	5550	5550	0
457	20241011	133300	13658570	5550	5550	5550	5550	0
458	20241011	133200	13658570	5550	5550	5550	5550	0
459	20241011	133100	13658570	5550	5550	5550	5550	0
460	20241011	133000	13658570	5550	5550	5550	5550	0
461	20241011	132900	13658570	5550	5550	5550	5550	1
462	20241011	132800	13653020	5570	5570	5570	5570	0
463	20241011	132700	13653020	5570	5570	5570	5570	0
464	20241011	132600	13653020	5570	5570	5570	5570	10
465	20241011	132500	13597320	5560	5560	5560	5560	126
466	20241011	132400	12896760	5570	5570	5570	5570	0
467	20241011	132300	12896760	5570	5580	5580	5570	50
468	20241011	132200	12618060	5590	5590	5590	5590	0
469	20241011	132100	12618060	5590	5590	5590	5590	0
470	20241011	132000	12618060	5590	5590	5590	5590	0
471	20241011	131900	12618060	5590	5590	5590	5590	0
472	20241011	131800	12618060	5590	5590	5590	5590	1
473	20241011	131700	12612470	5570	5570	5570	5570	0
474	20241011	131600	12612470	5570	5580	5580	5570	137
475	20241011	131500	11848980	5590	5590	5590	5590	12
476	20241011	131400	11781900	5610	5610	5610	5610	0
477	20241011	131300	11781900	5610	5610	5610	5610	0
478	20241011	131200	11781900	5610	5610	5610	5610	0
479	20241011	131100	11781900	5610	5610	5610	5610	0
480	20241011	131000	11781900	5610	5610	5610	5610	0
481	20241011	130900	11781900	5610	5610	5610	5610	2
482	20241011	130800	11770680	5610	5610	5610	5610	0
483	20241011	130700	11770680	5610	5610	5610	5610	0
484	20241011	130600	11770680	5610	5610	5610	5610	0
485	20241011	130500	11770680	5610	5610	5610	5610	0
486	20241011	130400	11770680	5610	5610	5610	5610	0
487	20241011	130300	11770680	5610	5610	5610	5610	0
488	20241011	130200	11770680	5610	5610	5610	5610	0
489	20241011	130100	11770680	5610	5610	5610	5610	0
490	20241011	130000	11770680	5610	5610	5610	5610	0
491	20241011	125900	11770680	5610	5610	5610	5610	0
492	20241011	125800	11770680	5610	5610	5610	5610	0
493	20241011	125700	11770680	5610	5610	5610	5610	0
494	20241011	125600	11770680	5610	5610	5610	5610	0
495	20241011	125500	11770680	5610	5610	5610	5610	0
496	20241011	125400	11770680	5610	5610	5610	5610	0
497	20241011	125300	11770680	5610	5610	5610	5610	1
498	20241011	125200	11765070	5590	5590	5590	5590	0
499	20241011	125100	11765070	5590	5590	5590	5590	0
500	20241011	125000	11765070	5590	5590	5590	5590	0
501	20241011	124900	11765070	5590	5590	5590	5590	0
502	20241011	124800	11765070	5590	5590	5590	5590	0
503	20241011	124700	11765070	5590	5590	5590	5590	0
504	20241011	124600	11765070	5590	5590	5590	5590	0
505	20241011	124500	11765070	5590	5590	5590	5590	0
506	20241011	124400	11765070	5590	5590	5590	5590	0
507	20241011	124300	11765070	5590	5590	5590	5590	0
508	20241011	124200	11765070	5590	5590	5590	5590	0
509	20241011	124100	11765070	5590	5590	5590	5590	0
510	20241011	124000	11765070	5590	5590	5590	5590	0
511	20241011	123900	11765070	5590	5590	5590	5590	0
512	20241011	123800	11765070	5590	5590	5590	5590	0
513	20241011	123700	11765070	5590	5590	5590	5590	0
514	20241011	123600	11765070	5590	5590	5590	5590	0
515	20241011	123500	11765070	5590	5590	5590	5590	0
516	20241011	123400	11765070	5590	5590	5590	5590	0
517	20241011	123300	11765070	5590	5590	5590	5590	0
518	20241011	123200	11765070	5590	5590	5590	5590	0
519	20241011	123100	11765070	5590	5590	5590	5590	0
520	20241011	123000	11765070	5590	5590	5590	5590	0
521	20241011	122900	11765070	5590	5590	5590	5590	0
522	20241011	122800	11765070	5590	5590	5590	5590	0
523	20241011	122700	11765070	5590	5590	5590	5590	0
524	20241011	122600	11765070	5590	5590	5590	5590	0
525	20241011	122500	11765070	5590	5590	5590	5590	0
526	20241011	122400	11765070	5590	5590	5590	5590	0
527	20241011	122300	11765070	5590	5590	5590	5590	0
528	20241011	122200	11765070	5590	5590	5590	5590	0
529	20241011	122100	11765070	5590	5590	5590	5590	0
530	20241011	122000	11765070	5590	5590	5590	5590	0
531	20241011	121900	11765070	5590	5590	5590	5590	0
532	20241011	121800	11765070	5590	5590	5590	5590	0
533	20241011	121700	11765070	5590	5590	5590	5590	12
534	20241011	121600	11697990	5610	5610	5610	5610	0
535	20241011	121500	11697990	5610	5610	5610	5610	0
536	20241011	121400	11697990	5610	5600	5610	5600	49
537	20241011	121300	11423490	5620	5620	5620	5620	0
538	20241011	121200	11423490	5620	5620	5620	5620	0
539	20241011	121100	11423490	5620	5620	5620	5620	0
540	20241011	121000	11423490	5620	5620	5620	5620	0
541	20241011	120900	11423490	5620	5620	5620	5620	0
542	20241011	120800	11423490	5620	5620	5620	5620	0
543	20241011	120700	11423490	5620	5620	5620	5620	0
544	20241011	120600	11423490	5620	5620	5620	5620	0
545	20241011	120500	11423490	5620	5620	5620	5620	0
546	20241011	120400	11423490	5620	5620	5620	5620	0
547	20241011	120300	11423490	5620	5620	5620	5620	0
548	20241011	120200	11423490	5620	5620	5620	5620	0
549	20241011	120100	11423490	5620	5620	5620	5620	0
550	20241011	120000	11423490	5620	5620	5620	5620	0
551	20241011	115900	11423490	5620	5620	5620	5620	0
552	20241011	115800	11423490	5620	5620	5620	5620	0
553	20241011	115700	11423490	5620	5620	5620	5620	0
554	20241011	115600	11423490	5620	5620	5620	5620	0
555	20241011	115500	11423490	5620	5620	5620	5620	0
556	20241011	115400	11423490	5620	5620	5620	5620	0
557	20241011	115300	11423490	5620	5620	5620	5620	0
558	20241011	115200	11423490	5620	5620	5620	5620	0
559	20241011	115100	11423490	5620	5620	5620	5620	0
560	20241011	115000	11423490	5620	5620	5620	5620	0
561	20241011	114900	11423490	5620	5620	5620	5620	0
562	20241011	114800	11423490	5620	5620	5620	5620	0
563	20241011	114700	11423490	5620	5620	5620	5620	0
564	20241011	114600	11423490	5620	5620	5620	5620	0
565	20241011	114500	11423490	5620	5620	5620	5620	0
566	20241011	114400	11423490	5620	5620	5620	5620	0
567	20241011	114300	11423490	5620	5620	5620	5620	0
568	20241011	114200	11423490	5620	5620	5620	5620	0
569	20241011	114100	11423490	5620	5620	5620	5620	0
570	20241011	114000	11423490	5620	5620	5620	5620	0
571	20241011	113900	11423490	5620	5620	5620	5620	0
572	20241011	113800	11423490	5620	5620	5620	5620	0
573	20241011	113700	11423490	5620	5620	5620	5620	0
574	20241011	113600	11423490	5620	5620	5620	5620	0
575	20241011	113500	11423490	5620	5620	5620	5620	0
576	20241011	113400	11423490	5620	5620	5620	5620	0
577	20241011	113300	11423490	5620	5620	5620	5620	0
578	20241011	113200	11423490	5620	5620	5620	5620	0
579	20241011	113100	11423490	5620	5620	5620	5620	0
580	20241011	113000	11423490	5620	5620	5620	5620	0
581	20241011	112900	11423490	5620	5620	5620	5620	0
582	20241011	112800	11423490	5620	5620	5620	5620	0
583	20241011	112700	11423490	5620	5620	5620	5620	0
584	20241011	112600	11423490	5620	5620	5620	5620	0
585	20241011	112500	11423490	5620	5620	5620	5620	0
586	20241011	112400	11423490	5620	5620	5620	5620	0
587	20241011	112300	11423490	5620	5620	5620	5620	0
588	20241011	112200	11423490	5620	5620	5620	5620	0
589	20241011	112100	11423490	5620	5620	5620	5620	0
590	20241011	112000	11423490	5620	5620	5620	5620	0
591	20241011	111900	11423490	5620	5620	5620	5620	0
592	20241011	111800	11423490	5620	5620	5620	5620	0
593	20241011	111700	11423490	5620	5620	5620	5620	0
594	20241011	111600	11423490	5620	5620	5620	5620	0
595	20241011	111500	11423490	5620	5620	5620	5620	0
596	20241011	111400	11423490	5620	5610	5620	5610	2
597	20241011	111300	11412260	5590	5590	5590	5590	0
598	20241011	111200	11412260	5590	5590	5590	5590	0
599	20241011	111100	11412260	5590	5590	5590	5590	300
600	20241011	111000	9735260	5590	5590	5590	5590	0
601	20241011	110900	9735260	5590	5590	5590	5590	0
602	20241011	110800	9735260	5590	5590	5590	5590	0
603	20241011	110700	9735260	5590	5590	5590	5590	0
604	20241011	110600	9735260	5590	5590	5590	5590	0
605	20241011	110500	9735260	5590	5590	5590	5590	0
606	20241011	110400	9735260	5590	5590	5590	5590	0
607	20241011	110300	9735260	5590	5590	5590	5590	0
608	20241011	110200	9735260	5590	5590	5590	5590	0
609	20241011	110100	9735260	5590	5590	5590	5590	0
610	20241011	110000	9735260	5590	5590	5590	5590	0
611	20241011	105900	9735260	5590	5590	5590	5590	1
612	20241011	105800	9729670	5580	5580	5580	5580	0
613	20241011	105700	9729670	5580	5580	5580	5580	10
614	20241011	105600	9673870	5580	5580	5590	5580	21
615	20241011	105500	9556680	5590	5590	5590	5590	0
616	20241011	105400	9556680	5590	5580	5590	5570	13
617	20241011	105300	9484140	5590	5590	5590	5590	0
618	20241011	105200	9484140	5590	5590	5590	5590	0
619	20241011	105100	9484140	5590	5590	5590	5590	0
620	20241011	105000	9484140	5590	5590	5590	5590	0
621	20241011	104900	9484140	5590	5590	5590	5590	0
622	20241011	104800	9484140	5590	5590	5590	5590	0
623	20241011	104700	9484140	5590	5590	5590	5590	1
624	20241011	104600	9478550	5590	5590	5590	5590	0
625	20241011	104500	9478550	5590	5590	5590	5590	11
626	20241011	104400	9417060	5590	5590	5590	5590	7
627	20241011	104300	9377930	5580	5570	5580	5570	63
628	20241011	104200	9026400	5580	5580	5580	5580	0
629	20241011	104100	9026400	5580	5580	5580	5580	0
630	20241011	104000	9026400	5580	5580	5580	5580	0
631	20241011	103900	9026400	5580	5580	5580	5580	0
632	20241011	103800	9026400	5580	5580	5580	5580	0
633	20241011	103700	9026400	5580	5580	5580	5580	0
634	20241011	103600	9026400	5580	5580	5580	5580	22
635	20241011	103500	8903640	5570	5570	5570	5570	0
636	20241011	103400	8903640	5570	5570	5570	5570	0
637	20241011	103300	8903640	5570	5570	5570	5570	16
638	20241011	103200	8814520	5570	5570	5570	5570	0
639	20241011	103100	8814520	5570	5580	5580	5570	35
640	20241011	103000	8619520	5580	5580	5580	5580	0
641	20241011	102900	8619520	5580	5580	5580	5580	0
642	20241011	102800	8619520	5580	5580	5580	5580	10
643	20241011	102700	8563720	5580	5580	5580	5580	1
644	20241011	102600	8558140	5580	5580	5580	5580	0
645	20241011	102500	8558140	5580	5580	5580	5580	0
646	20241011	102400	8558140	5580	5580	5580	5580	0
647	20241011	102300	8558140	5580	5580	5580	5580	0
648	20241011	102200	8558140	5580	5580	5580	5580	4
649	20241011	102100	8535820	5590	5590	5590	5590	0
650	20241011	102000	8535820	5590	5590	5590	5590	0
651	20241011	101900	8535820	5590	5590	5590	5590	0
652	20241011	101800	8535820	5590	5590	5590	5590	0
653	20241011	101700	8535820	5590	5590	5590	5590	0
654	20241011	101600	8535820	5590	5590	5590	5590	2
655	20241011	101500	8524640	5590	5590	5590	5590	0
656	20241011	101400	8524640	5590	5590	5590	5590	0
657	20241011	101300	8524640	5590	5590	5590	5590	0
658	20241011	101200	8524640	5590	5590	5590	5590	0
659	20241011	101100	8524640	5590	5590	5590	5590	2
660	20241011	101000	8513460	5590	5590	5590	5590	0
661	20241011	100900	8513460	5590	5590	5590	5590	0
662	20241011	100800	8513460	5590	5600	5600	5590	776
663	20241011	100700	4173670	5610	5610	5610	5610	0
664	20241011	100600	4173670	5610	5610	5610	5610	1
665	20241011	100500	4168060	5610	5610	5610	5610	1
666	20241011	100400	4162450	5610	5610	5610	5610	0
667	20241011	100300	4162450	5610	5610	5610	5610	1
668	20241011	100200	4156840	5610	5610	5610	5610	0
669	20241011	100100	4156840	5610	5600	5610	5600	7
670	20241011	100000	4117620	5610	5610	5610	5610	0
671	20241011	095900	4117620	5610	5610	5610	5610	0
672	20241011	095800	4117620	5610	5610	5610	5610	0
673	20241011	095700	4117620	5610	5610	5610	5610	0
674	20241011	095600	4117620	5610	5610	5610	5610	4
675	20241011	095500	4095180	5620	5620	5620	5620	0
676	20241011	095400	4095180	5620	5620	5620	5620	0
677	20241011	095300	4095180	5620	5620	5620	5620	0
678	20241011	095200	4095180	5620	5620	5620	5620	2
679	20241011	095100	4083940	5620	5620	5620	5620	0
680	20241011	095000	4083940	5620	5620	5620	5620	0
681	20241011	094900	4083940	5620	5620	5620	5620	0
682	20241011	094800	4083940	5620	5620	5620	5620	0
683	20241011	094700	4083940	5620	5620	5620	5620	401
684	20241011	094600	1830320	5620	5620	5620	5620	0
685	20241011	094500	1830320	5620	5620	5620	5620	0
686	20241011	094400	1830320	5620	5620	5620	5620	0
687	20241011	094300	1830320	5620	5620	5620	5620	0
688	20241011	094200	1830320	5620	5600	5620	5600	202
689	20241011	094100	695100	5600	5620	5620	5600	5
690	20241011	094000	667080	5600	5600	5600	5600	0
691	20241011	093900	667080	5600	5600	5600	5600	0
692	20241011	093800	667080	5600	5600	5600	5600	0
693	20241011	093700	667080	5600	5600	5600	5600	0
694	20241011	093600	667080	5600	5600	5600	5600	0
695	20241011	093500	667080	5600	5600	5600	5600	0
696	20241011	093400	667080	5600	5600	5600	5600	0
697	20241011	093300	667080	5600	5600	5600	5600	0
698	20241011	093200	667080	5600	5600	5600	5600	0
699	20241011	093100	667080	5600	5600	5600	5600	0
700	20241011	093000	667080	5600	5600	5600	5600	0
701	20241011	092900	667080	5600	5600	5600	5600	0
702	20241011	092800	667080	5600	5600	5600	5600	0
703	20241011	092700	667080	5600	5600	5600	5600	55
704	20241011	092600	359080	5610	5610	5610	5610	28
705	20241011	092500	202000	5610	5610	5610	5610	2
706	20241011	092400	190780	5620	5620	5620	5620	0
707	20241011	092300	190780	5620	5620	5620	5620	0
708	20241011	092200	190780	5620	5620	5620	5620	0
709	20241011	092100	190780	5620	5620	5620	5620	2
710	20241011	092000	179540	5620	5620	5620	5620	0
711	20241011	091900	179540	5620	5620	5620	5620	0
712	20241011	091800	179540	5620	5620	5620	5620	1
713	20241011	091700	173920	5610	5610	5610	5610	0
714	20241011	091600	173920	5610	5610	5610	5610	0
715	20241011	091500	173920	5610	5610	5610	5610	30
716	20241011	091400	5620	5620	5620	5620	5620	0
717	20241011	091300	5620	5620	5620	5620	5620	0
718	20241011	091200	5620	5620	5620	5620	5620	0
719	20241011	091100	5620	5620	5620	5620	5620	0
720	20241011	091000	5620	5620	5620	5620	5620	0
721	20241011	090900	5620	5620	5620	5620	5620	0
722	20241011	090800	5620	5620	5620	5620	5620	0
723	20241011	090700	5620	5620	5620	5620	5620	0
724	20241011	090600	5620	5620	5620	5620	5620	0
725	20241011	090500	5620	5620	5620	5620	5620	0
726	20241011	090400	5620	5620	5620	5620	5620	0
727	20241011	090300	5620	5620	5620	5620	5620	0
728	20241011	090200	5620	5620	5620	5620	5620	1
729	20241011	090100	0	5590	5590	5590	5590	0
730	20241011	090000	0	5590	5590	5590	5590	0