KissMeData/415580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213200	15206160	2090	2090	2090	2090	450
3	20241016	213100	15206160	2090	2090	2090	2090	0
4	20241016	213000	15206160	2090	2090	2090	2090	0
5	20241016	212900	15206160	2090	2090	2090	2090	0
6	20241016	212800	15206160	2090	2090	2090	2090	0
7	20241016	212700	15206160	2090	2090	2090	2090	0
8	20241016	212600	15206160	2090	2090	2090	2090	0
9	20241016	212500	15206160	2090	2090	2090	2090	0
10	20241016	212400	15206160	2090	2090	2090	2090	0
11	20241016	212300	15206160	2090	2090	2090	2090	0
12	20241016	212200	15206160	2090	2090	2090	2090	0
13	20241016	212100	15206160	2090	2090	2090	2090	0
14	20241016	212000	15206160	2090	2090	2090	2090	0
15	20241016	211900	15206160	2090	2090	2090	2090	0
16	20241016	211800	15206160	2090	2090	2090	2090	0
17	20241016	211700	15206160	2090	2090	2090	2090	0
18	20241016	211600	15206160	2090	2090	2090	2090	0
19	20241016	211500	15206160	2090	2090	2090	2090	0
20	20241016	211400	15206160	2090	2090	2090	2090	0
21	20241016	211300	15206160	2090	2090	2090	2090	0
22	20241016	211200	15206160	2090	2090	2090	2090	0
23	20241016	211100	15206160	2090	2090	2090	2090	0
24	20241016	211000	15206160	2090	2090	2090	2090	0
25	20241016	210900	15206160	2090	2090	2090	2090	0
26	20241016	210800	15206160	2090	2090	2090	2090	0
27	20241016	210700	15206160	2090	2090	2090	2090	0
28	20241016	210600	15206160	2090	2090	2090	2090	0
29	20241016	210500	15206160	2090	2090	2090	2090	0
30	20241016	210400	15206160	2090	2090	2090	2090	0
31	20241016	210300	15206160	2090	2090	2090	2090	0
32	20241016	210200	15206160	2090	2090	2090	2090	450
33	20241016	210100	15206160	2090	2090	2090	2090	0
34	20241016	210000	15206160	2090	2090	2090	2090	0
35	20241016	205900	15206160	2090	2090	2090	2090	0
36	20241016	205800	15206160	2090	2090	2090	2090	0
37	20241016	205700	15206160	2090	2090	2090	2090	0
38	20241016	205600	15206160	2090	2090	2090	2090	0
39	20241016	205500	15206160	2090	2090	2090	2090	0
40	20241016	205400	15206160	2090	2090	2090	2090	0
41	20241016	205300	15206160	2090	2090	2090	2090	0
42	20241016	205200	15206160	2090	2090	2090	2090	0
43	20241016	205100	15206160	2090	2090	2090	2090	0
44	20241016	205000	15206160	2090	2090	2090	2090	0
45	20241016	204900	15206160	2090	2090	2090	2090	0
46	20241016	204800	15206160	2090	2090	2090	2090	0
47	20241016	204700	15206160	2090	2090	2090	2090	0
48	20241016	204600	15206160	2090	2090	2090	2090	0
49	20241016	204500	15206160	2090	2090	2090	2090	0
50	20241016	204400	15206160	2090	2090	2090	2090	0
51	20241016	204300	15206160	2090	2090	2090	2090	0
52	20241016	204200	15206160	2090	2090	2090	2090	0
53	20241016	204100	15206160	2090	2090	2090	2090	0
54	20241016	204000	15206160	2090	2090	2090	2090	0
55	20241016	203900	15206160	2090	2090	2090	2090	0
56	20241016	203800	15206160	2090	2090	2090	2090	0
57	20241016	203700	15206160	2090	2090	2090	2090	0
58	20241016	203600	15206160	2090	2090	2090	2090	0
59	20241016	203500	15206160	2090	2090	2090	2090	0
60	20241016	203400	15206160	2090	2090	2090	2090	0
61	20241016	203300	15206160	2090	2090	2090	2090	0
62	20241016	203200	15206160	2090	2090	2090	2090	450
63	20241016	203100	15206160	2090	2090	2090	2090	0
64	20241016	203000	15206160	2090	2090	2090	2090	0
65	20241016	202900	15206160	2090	2090	2090	2090	0
66	20241016	202800	15206160	2090	2090	2090	2090	0
67	20241016	202700	15206160	2090	2090	2090	2090	0
68	20241016	202600	15206160	2090	2090	2090	2090	0
69	20241016	202500	15206160	2090	2090	2090	2090	0
70	20241016	202400	15206160	2090	2090	2090	2090	0
71	20241016	202300	15206160	2090	2090	2090	2090	0
72	20241016	202200	15206160	2090	2090	2090	2090	0
73	20241016	202100	15206160	2090	2090	2090	2090	0
74	20241016	202000	15206160	2090	2090	2090	2090	0
75	20241016	201900	15206160	2090	2090	2090	2090	0
76	20241016	201800	15206160	2090	2090	2090	2090	0
77	20241016	201700	15206160	2090	2090	2090	2090	0
78	20241016	201600	15206160	2090	2090	2090	2090	0
79	20241016	201500	15206160	2090	2090	2090	2090	0
80	20241016	201400	15206160	2090	2090	2090	2090	0
81	20241016	201300	15206160	2090	2090	2090	2090	0
82	20241016	201200	15206160	2090	2090	2090	2090	0
83	20241016	201100	15206160	2090	2090	2090	2090	0
84	20241016	201000	15206160	2090	2090	2090	2090	0
85	20241016	200900	15206160	2090	2090	2090	2090	0
86	20241016	200800	15206160	2090	2090	2090	2090	0
87	20241016	200700	15206160	2090	2090	2090	2090	0
88	20241016	200600	15206160	2090	2090	2090	2090	0
89	20241016	200500	15206160	2090	2090	2090	2090	0
90	20241016	200400	15206160	2090	2090	2090	2090	0
91	20241016	200300	15206160	2090	2090	2090	2090	0
92	20241016	200200	15206160	2090	2090	2090	2090	450
93	20241016	200100	15206160	2090	2090	2090	2090	0
94	20241016	200000	15206160	2090	2090	2090	2090	0
95	20241016	195900	15206160	2090	2090	2090	2090	0
96	20241016	195800	15206160	2090	2090	2090	2090	0
97	20241016	195700	15206160	2090	2090	2090	2090	0
98	20241016	195600	15206160	2090	2090	2090	2090	0
99	20241016	195500	15206160	2090	2090	2090	2090	0
100	20241016	195400	15206160	2090	2090	2090	2090	0
101	20241016	195300	15206160	2090	2090	2090	2090	0
102	20241016	195200	15206160	2090	2090	2090	2090	0
103	20241016	195100	15206160	2090	2090	2090	2090	0
104	20241016	195000	15206160	2090	2090	2090	2090	0
105	20241016	194900	15206160	2090	2090	2090	2090	0
106	20241016	194800	15206160	2090	2090	2090	2090	0
107	20241016	194700	15206160	2090	2090	2090	2090	0
108	20241016	194600	15206160	2090	2090	2090	2090	0
109	20241016	194500	15206160	2090	2090	2090	2090	0
110	20241016	194400	15206160	2090	2090	2090	2090	0
111	20241016	194300	15206160	2090	2090	2090	2090	0
112	20241016	194200	15206160	2090	2090	2090	2090	0
113	20241016	194100	15206160	2090	2090	2090	2090	0
114	20241016	194000	15206160	2090	2090	2090	2090	0
115	20241016	193900	15206160	2090	2090	2090	2090	0
116	20241016	193800	15206160	2090	2090	2090	2090	0
117	20241016	193700	15206160	2090	2090	2090	2090	0
118	20241016	193600	15206160	2090	2090	2090	2090	0
119	20241016	193500	15206160	2090	2090	2090	2090	0
120	20241016	193400	15206160	2090	2090	2090	2090	0
121	20241016	193300	15206160	2090	2090	2090	2090	0
122	20241016	193200	15206160	2090	2090	2090	2090	450
123	20241016	193100	15206160	2090	2090	2090	2090	0
124	20241016	193000	15206160	2090	2090	2090	2090	0
125	20241016	192900	15206160	2090	2090	2090	2090	0
126	20241016	192800	15206160	2090	2090	2090	2090	0
127	20241016	192700	15206160	2090	2090	2090	2090	0
128	20241016	192600	15206160	2090	2090	2090	2090	0
129	20241016	192500	15206160	2090	2090	2090	2090	0
130	20241016	192400	15206160	2090	2090	2090	2090	0
131	20241016	192300	15206160	2090	2090	2090	2090	0
132	20241016	192200	15206160	2090	2090	2090	2090	0
133	20241016	192100	15206160	2090	2090	2090	2090	0
134	20241016	192000	15206160	2090	2090	2090	2090	0
135	20241016	191900	15206160	2090	2090	2090	2090	0
136	20241016	191800	15206160	2090	2090	2090	2090	0
137	20241016	191700	15206160	2090	2090	2090	2090	0
138	20241016	191600	15206160	2090	2090	2090	2090	0
139	20241016	191500	15206160	2090	2090	2090	2090	0
140	20241016	191400	15206160	2090	2090	2090	2090	0
141	20241016	191300	15206160	2090	2090	2090	2090	0
142	20241016	191200	15206160	2090	2090	2090	2090	0
143	20241016	191100	15206160	2090	2090	2090	2090	0
144	20241016	191000	15206160	2090	2090	2090	2090	0
145	20241016	190900	15206160	2090	2090	2090	2090	0
146	20241016	190800	15206160	2090	2090	2090	2090	0
147	20241016	190700	15206160	2090	2090	2090	2090	0
148	20241016	190600	15206160	2090	2090	2090	2090	0
149	20241016	190500	15206160	2090	2090	2090	2090	0
150	20241016	190400	15206160	2090	2090	2090	2090	0
151	20241016	190300	15206160	2090	2090	2090	2090	0
152	20241016	190200	15206160	2090	2090	2090	2090	450
153	20241016	190100	15206160	2090	2090	2090	2090	0
154	20241016	190000	15206160	2090	2090	2090	2090	0
155	20241016	185900	15206160	2090	2090	2090	2090	0
156	20241016	185800	15206160	2090	2090	2090	2090	0
157	20241016	185700	15206160	2090	2090	2090	2090	0
158	20241016	185600	15206160	2090	2090	2090	2090	0
159	20241016	185500	15206160	2090	2090	2090	2090	0
160	20241016	185400	15206160	2090	2090	2090	2090	0
161	20241016	185300	15206160	2090	2090	2090	2090	0
162	20241016	185200	15206160	2090	2090	2090	2090	0
163	20241016	185100	15206160	2090	2090	2090	2090	0
164	20241016	185000	15206160	2090	2090	2090	2090	0
165	20241016	184900	15206160	2090	2090	2090	2090	0
166	20241016	184800	15206160	2090	2090	2090	2090	0
167	20241016	184700	15206160	2090	2090	2090	2090	0
168	20241016	184600	15206160	2090	2090	2090	2090	0
169	20241016	184500	15206160	2090	2090	2090	2090	0
170	20241016	184400	15206160	2090	2090	2090	2090	0
171	20241016	184300	15206160	2090	2090	2090	2090	0
172	20241016	184200	15206160	2090	2090	2090	2090	0
173	20241016	184100	15206160	2090	2090	2090	2090	0
174	20241016	184000	15206160	2090	2090	2090	2090	0
175	20241016	183900	15206160	2090	2090	2090	2090	0
176	20241016	183800	15206160	2090	2090	2090	2090	0
177	20241016	183700	15206160	2090	2090	2090	2090	0
178	20241016	183600	15206160	2090	2090	2090	2090	0
179	20241016	183500	15206160	2090	2090	2090	2090	0
180	20241016	183400	15206160	2090	2090	2090	2090	0
181	20241016	183300	15206160	2090	2090	2090	2090	0
182	20241016	183200	15206160	2090	2090	2090	2090	450
183	20241016	183100	15206160	2090	2090	2090	2090	0
184	20241016	183000	15206160	2090	2090	2090	2090	0
185	20241016	182900	15206160	2090	2090	2090	2090	0
186	20241016	182800	15206160	2090	2090	2090	2090	0
187	20241016	182700	15206160	2090	2090	2090	2090	0
188	20241016	182600	15206160	2090	2090	2090	2090	0
189	20241016	182500	15206160	2090	2090	2090	2090	0
190	20241016	182400	15206160	2090	2090	2090	2090	0
191	20241016	182300	15206160	2090	2090	2090	2090	0
192	20241016	182200	15206160	2090	2090	2090	2090	0
193	20241016	182100	15206160	2090	2090	2090	2090	0
194	20241016	182000	15206160	2090	2090	2090	2090	0
195	20241016	181900	15206160	2090	2090	2090	2090	0
196	20241016	181800	15206160	2090	2090	2090	2090	0
197	20241016	181700	15206160	2090	2090	2090	2090	0
198	20241016	181600	15206160	2090	2090	2090	2090	0
199	20241016	181500	15206160	2090	2090	2090	2090	0
200	20241016	181400	15206160	2090	2090	2090	2090	0
201	20241016	181300	15206160	2090	2090	2090	2090	0
202	20241016	181200	15206160	2090	2090	2090	2090	0
203	20241016	181100	15206160	2090	2090	2090	2090	0
204	20241016	181000	15206160	2090	2090	2090	2090	0
205	20241016	180900	15206160	2090	2090	2090	2090	0
206	20241016	180800	15206160	2090	2090	2090	2090	0
207	20241016	180700	15206160	2090	2090	2090	2090	0
208	20241016	180600	15206160	2090	2090	2090	2090	0
209	20241016	180500	15206160	2090	2090	2090	2090	0
210	20241016	180400	15206160	2090	2090	2090	2090	0
211	20241016	180300	15206160	2090	2090	2090	2090	0
212	20241016	180200	15206160	2090	2090	2090	2090	450
213	20241016	180100	15206160	2090	2090	2090	2090	0
214	20241016	180000	15206160	2090	2090	2090	2090	0
215	20241016	175900	15206160	2090	2090	2090	2090	0
216	20241016	175800	15206160	2090	2090	2090	2090	0
217	20241016	175700	15206160	2090	2090	2090	2090	0
218	20241016	175600	15206160	2090	2090	2090	2090	0
219	20241016	175500	15206160	2090	2090	2090	2090	0
220	20241016	175400	15206160	2090	2090	2090	2090	0
221	20241016	175300	15206160	2090	2090	2090	2090	0
222	20241016	175200	15206160	2090	2090	2090	2090	0
223	20241016	175100	15206160	2090	2090	2090	2090	0
224	20241016	175000	15206160	2090	2090	2090	2090	0
225	20241016	174900	15206160	2090	2090	2090	2090	0
226	20241016	174800	15206160	2090	2090	2090	2090	0
227	20241016	174700	15206160	2090	2090	2090	2090	0
228	20241016	174600	15206160	2090	2090	2090	2090	0
229	20241016	174500	15206160	2090	2090	2090	2090	0
230	20241016	174400	15206160	2090	2090	2090	2090	0
231	20241016	174300	15206160	2090	2090	2090	2090	0
232	20241016	174200	15206160	2090	2090	2090	2090	0
233	20241016	174100	15206160	2090	2090	2090	2090	0
234	20241016	174000	15206160	2090	2090	2090	2090	0
235	20241016	173900	15206160	2090	2090	2090	2090	0
236	20241016	173800	15206160	2090	2090	2090	2090	0
237	20241016	173700	15206160	2090	2090	2090	2090	0
238	20241016	173600	15206160	2090	2090	2090	2090	0
239	20241016	173500	15206160	2090	2090	2090	2090	0
240	20241016	173400	15206160	2090	2090	2090	2090	0
241	20241016	173300	15206160	2090	2090	2090	2090	0
242	20241016	173200	15206160	2090	2090	2090	2090	450
243	20241016	173100	15206160	2090	2090	2090	2090	0
244	20241016	173000	15206160	2090	2090	2090	2090	0
245	20241016	172900	15206160	2090	2090	2090	2090	0
246	20241016	172800	15206160	2090	2090	2090	2090	0
247	20241016	172700	15206160	2090	2090	2090	2090	0
248	20241016	172600	15206160	2090	2090	2090	2090	0
249	20241016	172500	15206160	2090	2090	2090	2090	0
250	20241016	172400	15206160	2090	2090	2090	2090	0
251	20241016	172300	15206160	2090	2090	2090	2090	0
252	20241016	172200	15206160	2090	2090	2090	2090	0
253	20241016	172100	15206160	2090	2090	2090	2090	0
254	20241016	172000	15206160	2090	2090	2090	2090	0
255	20241016	171900	15206160	2090	2090	2090	2090	0
256	20241016	171800	15206160	2090	2090	2090	2090	0
257	20241016	171700	15206160	2090	2090	2090	2090	0
258	20241016	171600	15206160	2090	2090	2090	2090	0
259	20241016	171500	15206160	2090	2090	2090	2090	0
260	20241016	171400	15206160	2090	2090	2090	2090	0
261	20241016	171300	15206160	2090	2090	2090	2090	0
262	20241016	171200	15206160	2090	2090	2090	2090	0
263	20241016	171100	15206160	2090	2090	2090	2090	0
264	20241016	171000	15206160	2090	2090	2090	2090	0
265	20241016	170900	15206160	2090	2090	2090	2090	0
266	20241016	170800	15206160	2090	2090	2090	2090	0
267	20241016	170700	15206160	2090	2090	2090	2090	0
268	20241016	170600	15206160	2090	2090	2090	2090	0
269	20241016	170500	15206160	2090	2090	2090	2090	0
270	20241016	170400	15206160	2090	2090	2090	2090	0
271	20241016	170300	15206160	2090	2090	2090	2090	0
272	20241016	170200	15206160	2090	2090	2090	2090	450
273	20241016	170100	15206160	2090	2090	2090	2090	0
274	20241016	170000	15206160	2090	2090	2090	2090	0
275	20241016	165900	15206160	2090	2090	2090	2090	0
276	20241016	165800	15206160	2090	2090	2090	2090	0
277	20241016	165700	15206160	2090	2090	2090	2090	0
278	20241016	165600	15206160	2090	2090	2090	2090	0
279	20241016	165500	15206160	2090	2090	2090	2090	0
280	20241016	165400	15206160	2090	2090	2090	2090	0
281	20241016	165300	15206160	2090	2090	2090	2090	0
282	20241016	165200	15206160	2090	2090	2090	2090	0
283	20241016	165100	15206160	2090	2090	2090	2090	0
284	20241016	165000	15206160	2090	2090	2090	2090	0
285	20241016	164900	15206160	2090	2090	2090	2090	0
286	20241016	164800	15206160	2090	2090	2090	2090	0
287	20241016	164700	15206160	2090	2090	2090	2090	0
288	20241016	164600	15206160	2090	2090	2090	2090	0
289	20241016	164500	15206160	2090	2090	2090	2090	0
290	20241016	164400	15206160	2090	2090	2090	2090	0
291	20241016	164300	15206160	2090	2090	2090	2090	0
292	20241016	164200	15206160	2090	2090	2090	2090	0
293	20241016	164100	15206160	2090	2090	2090	2090	0
294	20241016	164000	15206160	2090	2090	2090	2090	0
295	20241016	163900	15206160	2090	2090	2090	2090	0
296	20241016	163800	15206160	2090	2090	2090	2090	0
297	20241016	163700	15206160	2090	2090	2090	2090	0
298	20241016	163600	15206160	2090	2090	2090	2090	0
299	20241016	163500	15206160	2090	2090	2090	2090	0
300	20241016	163400	15206160	2090	2090	2090	2090	0
301	20241016	163300	15206160	2090	2090	2090	2090	0
302	20241016	163200	15206160	2090	2090	2090	2090	450
303	20241016	163100	15206160	2090	2090	2090	2090	0
304	20241016	163000	15206160	2090	2090	2090	2090	0
305	20241016	162900	15206160	2090	2090	2090	2090	0
306	20241016	162800	15206160	2090	2090	2090	2090	0
307	20241016	162700	15206160	2090	2090	2090	2090	0
308	20241016	162600	15206160	2090	2090	2090	2090	0
309	20241016	162500	15206160	2090	2090	2090	2090	0
310	20241016	162400	15206160	2090	2090	2090	2090	0
311	20241016	162300	15206160	2090	2090	2090	2090	0
312	20241016	162200	15206160	2090	2090	2090	2090	0
313	20241016	162100	15206160	2090	2090	2090	2090	0
314	20241016	162000	15206160	2090	2090	2090	2090	0
315	20241016	161900	15206160	2090	2090	2090	2090	0
316	20241016	161800	15206160	2090	2090	2090	2090	0
317	20241016	161700	15206160	2090	2090	2090	2090	0
318	20241016	161600	15206160	2090	2090	2090	2090	0
319	20241016	161500	15206160	2090	2090	2090	2090	0
320	20241016	161400	15206160	2090	2090	2090	2090	0
321	20241016	161300	15206160	2090	2090	2090	2090	0
322	20241016	161200	15206160	2090	2090	2090	2090	0
323	20241016	161100	15206160	2090	2090	2090	2090	0
324	20241016	161000	15206160	2090	2090	2090	2090	0
325	20241016	160900	15206160	2090	2090	2090	2090	0
326	20241016	160800	15206160	2090	2090	2090	2090	0
327	20241016	160700	15206160	2090	2090	2090	2090	0
328	20241016	160600	15206160	2090	2090	2090	2090	0
329	20241016	160500	15206160	2090	2090	2090	2090	0
330	20241016	160400	15206160	2090	2090	2090	2090	0
331	20241016	160300	15206160	2090	2090	2090	2090	0
332	20241016	160200	15206160	2090	2090	2090	2090	450
333	20241016	160100	15206160	2090	2090	2090	2090	0
334	20241016	160000	15206160	2090	2090	2090	2090	0
335	20241016	155900	15206160	2090	2090	2090	2090	0
336	20241016	155800	15206160	2090	2090	2090	2090	0
337	20241016	155700	15206160	2090	2090	2090	2090	0
338	20241016	155600	15206160	2090	2090	2090	2090	0
339	20241016	155500	15206160	2090	2090	2090	2090	0
340	20241016	155400	15206160	2090	2090	2090	2090	0
341	20241016	155300	15206160	2090	2090	2090	2090	0
342	20241016	155200	15206160	2090	2090	2090	2090	0
343	20241016	155100	15206160	2090	2090	2090	2090	0
344	20241016	155000	15206160	2090	2090	2090	2090	0
345	20241016	154900	15206160	2090	2090	2090	2090	0
346	20241016	154800	15206160	2090	2090	2090	2090	0
347	20241016	154700	15206160	2090	2090	2090	2090	0
348	20241016	154600	15206160	2090	2090	2090	2090	0
349	20241016	154500	15206160	2090	2090	2090	2090	0
350	20241016	154400	15206160	2090	2090	2090	2090	0
351	20241016	154300	15206160	2090	2090	2090	2090	0
352	20241016	154200	15206160	2090	2090	2090	2090	0
353	20241016	154100	15206160	2090	2090	2090	2090	0
354	20241016	154000	15206160	2090	2090	2090	2090	0
355	20241016	153900	15206160	2090	2090	2090	2090	0
356	20241016	153800	15206160	2090	2090	2090	2090	0
357	20241016	153700	15206160	2090	2090	2090	2090	0
358	20241016	153600	15206160	2090	2090	2090	2090	0
359	20241016	153500	15206160	2090	2090	2090	2090	0
360	20241016	153400	15206160	2090	2090	2090	2090	0
361	20241016	153300	15206160	2090	2090	2090	2090	0
362	20241016	153200	15206160	2090	2090	2090	2090	450
363	20241016	153100	15206160	2090	2090	2090	2090	0
364	20241016	153000	15206160	2090	2090	2090	2090	450
365	20241016	152900	14265660	2095	2095	2095	2095	0
366	20241016	152800	14265660	2095	2095	2095	2095	0
367	20241016	152700	14265660	2095	2095	2095	2095	0
368	20241016	152600	14265660	2095	2095	2095	2095	0
369	20241016	152500	14265660	2095	2095	2095	2095	0
370	20241016	152400	14265660	2095	2095	2095	2095	0
371	20241016	152300	14265660	2095	2095	2095	2095	0
372	20241016	152200	14265660	2095	2095	2095	2095	0
373	20241016	152100	14265660	2095	2095	2095	2095	0
374	20241016	152000	14265660	2095	2095	2095	2095	0
375	20241016	151900	14265660	2095	2095	2095	2095	0
376	20241016	151800	14265660	2095	2095	2095	2095	0
377	20241016	151700	14265660	2095	2095	2095	2095	0
378	20241016	151600	14265660	2095	2095	2095	2095	0
379	20241016	151500	14265660	2095	2095	2095	2095	1
380	20241016	151400	14263565	2090	2090	2090	2090	0
381	20241016	151300	14263565	2090	2090	2090	2090	0
382	20241016	151200	14263565	2090	2090	2090	2090	0
383	20241016	151100	14263565	2090	2090	2090	2090	0
384	20241016	151000	14263565	2090	2090	2090	2090	0
385	20241016	150900	14263565	2090	2090	2090	2090	0
386	20241016	150800	14263565	2090	2090	2090	2090	0
387	20241016	150700	14263565	2090	2090	2090	2090	0
388	20241016	150600	14263565	2090	2090	2090	2090	0
389	20241016	150500	14263565	2090	2090	2090	2090	0
390	20241016	150400	14263565	2090	2090	2090	2090	0
391	20241016	150300	14263565	2090	2090	2090	2090	0
392	20241016	150200	14263565	2090	2090	2090	2090	0
393	20241016	150100	14263565	2090	2090	2090	2090	0
394	20241016	150000	14263565	2090	2090	2090	2090	0
395	20241016	145900	14263565	2090	2090	2090	2090	0
396	20241016	145800	14263565	2090	2090	2090	2090	0
397	20241016	145700	14263565	2090	2090	2090	2090	0
398	20241016	145600	14263565	2090	2090	2090	2090	1500
399	20241016	145500	11128565	2090	2090	2090	2090	0
400	20241016	145400	11128565	2090	2090	2090	2090	0
401	20241016	145300	11128565	2090	2090	2090	2090	0
402	20241016	145200	11128565	2090	2090	2090	2090	0
403	20241016	145100	11128565	2090	2090	2090	2090	2000
404	20241016	145000	6948565	2090	2090	2090	2090	0
405	20241016	144900	6948565	2090	2090	2090	2090	1000
406	20241016	144800	4858565	2095	2095	2095	2095	0
407	20241016	144700	4858565	2095	2095	2095	2095	0
408	20241016	144600	4858565	2095	2095	2095	2095	0
409	20241016	144500	4858565	2095	2095	2095	2095	0
410	20241016	144400	4858565	2095	2095	2095	2095	0
411	20241016	144300	4858565	2095	2095	2095	2095	0
412	20241016	144200	4858565	2095	2095	2095	2095	0
413	20241016	144100	4858565	2095	2095	2095	2095	0
414	20241016	144000	4858565	2095	2095	2095	2095	0
415	20241016	143900	4858565	2095	2095	2095	2095	0
416	20241016	143800	4858565	2095	2095	2095	2095	0
417	20241016	143700	4858565	2095	2095	2095	2095	0
418	20241016	143600	4858565	2095	2095	2095	2095	0
419	20241016	143500	4858565	2095	2095	2095	2095	0
420	20241016	143400	4858565	2095	2095	2095	2095	0
421	20241016	143300	4858565	2095	2095	2095	2095	0
422	20241016	143200	4858565	2095	2095	2095	2095	0
423	20241016	143100	4858565	2095	2095	2095	2095	0
424	20241016	143000	4858565	2095	2095	2095	2095	0
425	20241016	142900	4858565	2095	2095	2095	2095	0
426	20241016	142800	4858565	2095	2095	2095	2095	0
427	20241016	142700	4858565	2095	2095	2095	2095	0
428	20241016	142600	4858565	2095	2095	2095	2095	0
429	20241016	142500	4858565	2095	2095	2095	2095	0
430	20241016	142400	4858565	2095	2095	2095	2095	0
431	20241016	142300	4858565	2095	2095	2095	2095	0
432	20241016	142200	4858565	2095	2095	2095	2095	0
433	20241016	142100	4858565	2095	2095	2095	2095	0
434	20241016	142000	4858565	2095	2095	2095	2095	0
435	20241016	141900	4858565	2095	2095	2095	2095	0
436	20241016	141800	4858565	2095	2095	2095	2095	0
437	20241016	141700	4858565	2095	2095	2095	2095	0
438	20241016	141600	4858565	2095	2095	2095	2095	0
439	20241016	141500	4858565	2095	2095	2095	2095	0
440	20241016	141400	4858565	2095	2095	2095	2095	0
441	20241016	141300	4858565	2095	2095	2095	2095	1500
442	20241016	141200	1716065	2095	2095	2095	2095	0
443	20241016	141100	1716065	2095	2095	2095	2095	0
444	20241016	141000	1716065	2095	2095	2095	2095	0
445	20241016	140900	1716065	2095	2095	2095	2095	0
446	20241016	140800	1716065	2095	2095	2095	2095	0
447	20241016	140700	1716065	2095	2095	2095	2095	0
448	20241016	140600	1716065	2095	2095	2095	2095	0
449	20241016	140500	1716065	2095	2095	2095	2095	0
450	20241016	140400	1716065	2095	2095	2095	2095	0
451	20241016	140300	1716065	2095	2095	2095	2095	0
452	20241016	140200	1716065	2095	2095	2095	2095	0
453	20241016	140100	1716065	2095	2095	2095	2095	0
454	20241016	140000	1716065	2095	2095	2095	2095	0
455	20241016	135900	1716065	2095	2095	2095	2095	0
456	20241016	135800	1716065	2095	2095	2095	2095	0
457	20241016	135700	1716065	2095	2095	2095	2095	0
458	20241016	135600	1716065	2095	2095	2095	2095	0
459	20241016	135500	1716065	2095	2095	2095	2095	0
460	20241016	135400	1716065	2095	2095	2095	2095	0
461	20241016	135300	1716065	2095	2095	2095	2095	0
462	20241016	135200	1716065	2095	2095	2095	2095	0
463	20241016	135100	1716065	2095	2095	2095	2095	0
464	20241016	135000	1716065	2095	2095	2095	2095	0
465	20241016	134900	1716065	2095	2095	2095	2095	0
466	20241016	134800	1716065	2095	2095	2095	2095	0
467	20241016	134700	1716065	2095	2095	2095	2095	0
468	20241016	134600	1716065	2095	2095	2095	2095	0
469	20241016	134500	1716065	2095	2095	2095	2095	0
470	20241016	134400	1716065	2095	2095	2095	2095	0
471	20241016	134300	1716065	2095	2095	2095	2095	0
472	20241016	134200	1716065	2095	2095	2095	2095	0
473	20241016	134100	1716065	2095	2095	2095	2095	0
474	20241016	134000	1716065	2095	2095	2095	2095	0
475	20241016	133900	1716065	2095	2095	2095	2095	0
476	20241016	133800	1716065	2095	2095	2095	2095	0
477	20241016	133700	1716065	2095	2095	2095	2095	0
478	20241016	133600	1716065	2095	2095	2095	2095	0
479	20241016	133500	1716065	2095	2095	2095	2095	0
480	20241016	133400	1716065	2095	2095	2095	2095	0
481	20241016	133300	1716065	2095	2095	2095	2095	0
482	20241016	133200	1716065	2095	2095	2095	2095	0
483	20241016	133100	1716065	2095	2095	2095	2095	0
484	20241016	133000	1716065	2095	2095	2095	2095	0
485	20241016	132900	1716065	2095	2095	2095	2095	0
486	20241016	132800	1716065	2095	2095	2095	2095	0
487	20241016	132700	1716065	2095	2095	2095	2095	0
488	20241016	132600	1716065	2095	2095	2095	2095	0
489	20241016	132500	1716065	2095	2095	2095	2095	0
490	20241016	132400	1716065	2095	2095	2095	2095	0
491	20241016	132300	1716065	2095	2095	2095	2095	0
492	20241016	132200	1716065	2095	2095	2095	2095	0
493	20241016	132100	1716065	2095	2095	2095	2095	0
494	20241016	132000	1716065	2095	2095	2095	2095	0
495	20241016	131900	1716065	2095	2095	2095	2095	0
496	20241016	131800	1716065	2095	2095	2095	2095	0
497	20241016	131700	1716065	2095	2095	2095	2095	0
498	20241016	131600	1716065	2095	2095	2095	2095	0
499	20241016	131500	1716065	2095	2095	2095	2095	0
500	20241016	131400	1716065	2095	2095	2095	2095	0
501	20241016	131300	1716065	2095	2095	2095	2095	0
502	20241016	131200	1716065	2095	2095	2095	2095	0
503	20241016	131100	1716065	2095	2095	2095	2095	0
504	20241016	131000	1716065	2095	2095	2095	2095	0
505	20241016	130900	1716065	2095	2095	2095	2095	0
506	20241016	130800	1716065	2095	2095	2095	2095	0
507	20241016	130700	1716065	2095	2095	2095	2095	0
508	20241016	130600	1716065	2095	2095	2095	2095	0
509	20241016	130500	1716065	2095	2095	2095	2095	0
510	20241016	130400	1716065	2095	2095	2095	2095	0
511	20241016	130300	1716065	2095	2095	2095	2095	0
512	20241016	130200	1716065	2095	2095	2095	2095	0
513	20241016	130100	1716065	2095	2095	2095	2095	0
514	20241016	130000	1716065	2095	2095	2095	2095	0
515	20241016	125900	1716065	2095	2095	2095	2095	0
516	20241016	125800	1716065	2095	2095	2095	2095	0
517	20241016	125700	1716065	2095	2095	2095	2095	0
518	20241016	125600	1716065	2095	2095	2095	2095	0
519	20241016	125500	1716065	2095	2095	2095	2095	0
520	20241016	125400	1716065	2095	2095	2095	2095	0
521	20241016	125300	1716065	2095	2095	2095	2095	0
522	20241016	125200	1716065	2095	2095	2095	2095	0
523	20241016	125100	1716065	2095	2095	2095	2095	0
524	20241016	125000	1716065	2095	2095	2095	2095	0
525	20241016	124900	1716065	2095	2095	2095	2095	0
526	20241016	124800	1716065	2095	2095	2095	2095	0
527	20241016	124700	1716065	2095	2095	2095	2095	0
528	20241016	124600	1716065	2095	2095	2095	2095	0
529	20241016	124500	1716065	2095	2095	2095	2095	0
530	20241016	124400	1716065	2095	2095	2095	2095	0
531	20241016	124300	1716065	2095	2095	2095	2095	0
532	20241016	124200	1716065	2095	2095	2095	2095	0
533	20241016	124100	1716065	2095	2095	2095	2095	0
534	20241016	124000	1716065	2095	2095	2095	2095	0
535	20241016	123900	1716065	2095	2095	2095	2095	0
536	20241016	123800	1716065	2095	2095	2095	2095	0
537	20241016	123700	1716065	2095	2095	2095	2095	0
538	20241016	123600	1716065	2095	2095	2095	2095	0
539	20241016	123500	1716065	2095	2095	2095	2095	0
540	20241016	123400	1716065	2095	2095	2095	2095	0
541	20241016	123300	1716065	2095	2095	2095	2095	0
542	20241016	123200	1716065	2095	2095	2095	2095	0
543	20241016	123100	1716065	2095	2095	2095	2095	0
544	20241016	123000	1716065	2095	2095	2095	2095	0
545	20241016	122900	1716065	2095	2095	2095	2095	0
546	20241016	122800	1716065	2095	2095	2095	2095	0
547	20241016	122700	1716065	2095	2095	2095	2095	0
548	20241016	122600	1716065	2095	2095	2095	2095	0
549	20241016	122500	1716065	2095	2095	2095	2095	0
550	20241016	122400	1716065	2095	2095	2095	2095	0
551	20241016	122300	1716065	2095	2095	2095	2095	0
552	20241016	122200	1716065	2095	2095	2095	2095	0
553	20241016	122100	1716065	2095	2095	2095	2095	0
554	20241016	122000	1716065	2095	2095	2095	2095	0
555	20241016	121900	1716065	2095	2095	2095	2095	0
556	20241016	121800	1716065	2095	2095	2095	2095	0
557	20241016	121700	1716065	2095	2095	2095	2095	0
558	20241016	121600	1716065	2095	2095	2095	2095	0
559	20241016	121500	1716065	2095	2095	2095	2095	0
560	20241016	121400	1716065	2095	2095	2095	2095	0
561	20241016	121300	1716065	2095	2095	2095	2095	0
562	20241016	121200	1716065	2095	2095	2095	2095	0
563	20241016	121100	1716065	2095	2095	2095	2095	0
564	20241016	121000	1716065	2095	2095	2095	2095	0
565	20241016	120900	1716065	2095	2095	2095	2095	0
566	20241016	120800	1716065	2095	2095	2095	2095	0
567	20241016	120700	1716065	2095	2095	2095	2095	0
568	20241016	120600	1716065	2095	2095	2095	2095	0
569	20241016	120500	1716065	2095	2095	2095	2095	25
570	20241016	120400	1663690	2090	2090	2090	2090	0
571	20241016	120300	1663690	2090	2090	2090	2090	0
572	20241016	120200	1663690	2090	2090	2090	2090	0
573	20241016	120100	1663690	2090	2090	2090	2090	0
574	20241016	120000	1663690	2090	2090	2090	2090	0
575	20241016	115900	1663690	2090	2090	2090	2090	0
576	20241016	115800	1663690	2090	2090	2090	2090	0
577	20241016	115700	1663690	2090	2090	2090	2090	0
578	20241016	115600	1663690	2090	2090	2090	2090	0
579	20241016	115500	1663690	2090	2090	2090	2090	0
580	20241016	115400	1663690	2090	2090	2090	2090	0
581	20241016	115300	1663690	2090	2090	2090	2090	0
582	20241016	115200	1663690	2090	2090	2090	2090	0
583	20241016	115100	1663690	2090	2090	2090	2090	0
584	20241016	115000	1663690	2090	2090	2090	2090	0
585	20241016	114900	1663690	2090	2090	2090	2090	0
586	20241016	114800	1663690	2090	2090	2090	2090	0
587	20241016	114700	1663690	2090	2090	2090	2090	0
588	20241016	114600	1663690	2090	2090	2090	2090	0
589	20241016	114500	1663690	2090	2090	2090	2090	0
590	20241016	114400	1663690	2090	2090	2090	2090	0
591	20241016	114300	1663690	2090	2090	2090	2090	0
592	20241016	114200	1663690	2090	2090	2090	2090	0
593	20241016	114100	1663690	2090	2090	2090	2090	0
594	20241016	114000	1663690	2090	2090	2090	2090	0
595	20241016	113900	1663690	2090	2090	2090	2090	0
596	20241016	113800	1663690	2090	2090	2090	2090	0
597	20241016	113700	1663690	2090	2090	2090	2090	0
598	20241016	113600	1663690	2090	2090	2090	2090	0
599	20241016	113500	1663690	2090	2090	2090	2090	0
600	20241016	113400	1663690	2090	2090	2090	2090	0
601	20241016	113300	1663690	2090	2090	2090	2090	0
602	20241016	113200	1663690	2090	2090	2090	2090	0
603	20241016	113100	1663690	2090	2090	2090	2090	0
604	20241016	113000	1663690	2090	2090	2090	2090	0
605	20241016	112900	1663690	2090	2090	2090	2090	0
606	20241016	112800	1663690	2090	2090	2090	2090	0
607	20241016	112700	1663690	2090	2090	2090	2090	0
608	20241016	112600	1663690	2090	2090	2090	2090	0
609	20241016	112500	1663690	2090	2090	2090	2090	0
610	20241016	112400	1663690	2090	2090	2090	2090	0
611	20241016	112300	1663690	2090	2090	2090	2090	0
612	20241016	112200	1663690	2090	2090	2090	2090	0
613	20241016	112100	1663690	2090	2090	2090	2090	0
614	20241016	112000	1663690	2090	2090	2090	2090	0
615	20241016	111900	1663690	2090	2090	2090	2090	0
616	20241016	111800	1663690	2090	2090	2090	2090	0
617	20241016	111700	1663690	2090	2090	2090	2090	0
618	20241016	111600	1663690	2090	2090	2090	2090	0
619	20241016	111500	1663690	2090	2090	2090	2090	0
620	20241016	111400	1663690	2090	2090	2090	2090	0
621	20241016	111300	1663690	2090	2090	2090	2090	0
622	20241016	111200	1663690	2090	2090	2090	2090	0
623	20241016	111100	1663690	2090	2090	2090	2090	0
624	20241016	111000	1663690	2090	2090	2090	2090	0
625	20241016	110900	1663690	2090	2090	2090	2090	0
626	20241016	110800	1663690	2090	2090	2090	2090	0
627	20241016	110700	1663690	2090	2090	2090	2090	0
628	20241016	110600	1663690	2090	2090	2090	2090	0
629	20241016	110500	1663690	2090	2090	2090	2090	0
630	20241016	110400	1663690	2090	2090	2090	2090	0
631	20241016	110300	1663690	2090	2090	2090	2090	0
632	20241016	110200	1663690	2090	2090	2090	2090	0
633	20241016	110100	1663690	2090	2090	2090	2090	0
634	20241016	110000	1663690	2090	2090	2090	2090	0
635	20241016	105900	1663690	2090	2090	2090	2090	0
636	20241016	105800	1663690	2090	2090	2090	2090	0
637	20241016	105700	1663690	2090	2090	2090	2090	0
638	20241016	105600	1663690	2090	2090	2090	2090	0
639	20241016	105500	1663690	2090	2090	2090	2090	0
640	20241016	105400	1663690	2090	2090	2090	2090	0
641	20241016	105300	1663690	2090	2090	2090	2090	0
642	20241016	105200	1663690	2090	2090	2090	2090	0
643	20241016	105100	1663690	2090	2090	2090	2090	0
644	20241016	105000	1663690	2090	2090	2090	2090	0
645	20241016	104900	1663690	2090	2090	2090	2090	0
646	20241016	104800	1663690	2090	2090	2090	2090	0
647	20241016	104700	1663690	2090	2090	2090	2090	0
648	20241016	104600	1663690	2090	2090	2090	2090	0
649	20241016	104500	1663690	2090	2090	2090	2090	0
650	20241016	104400	1663690	2090	2090	2090	2090	0
651	20241016	104300	1663690	2090	2090	2090	2090	0
652	20241016	104200	1663690	2090	2090	2090	2090	0
653	20241016	104100	1663690	2090	2090	2090	2090	0
654	20241016	104000	1663690	2090	2090	2090	2090	0
655	20241016	103900	1663690	2090	2090	2090	2090	0
656	20241016	103800	1663690	2090	2090	2090	2090	0
657	20241016	103700	1663690	2090	2090	2090	2090	0
658	20241016	103600	1663690	2090	2090	2090	2090	0
659	20241016	103500	1663690	2090	2090	2090	2090	0
660	20241016	103400	1663690	2090	2090	2090	2090	0
661	20241016	103300	1663690	2090	2090	2090	2090	0
662	20241016	103200	1663690	2090	2090	2090	2090	0
663	20241016	103100	1663690	2090	2090	2090	2090	0
664	20241016	103000	1663690	2090	2090	2090	2090	0
665	20241016	102900	1663690	2090	2090	2090	2090	0
666	20241016	102800	1663690	2090	2090	2090	2090	0
667	20241016	102700	1663690	2090	2090	2090	2090	0
668	20241016	102600	1663690	2090	2090	2090	2090	0
669	20241016	102500	1663690	2090	2090	2090	2090	0
670	20241016	102400	1663690	2090	2090	2090	2090	0
671	20241016	102300	1663690	2090	2090	2090	2090	0
672	20241016	102200	1663690	2090	2090	2090	2090	0
673	20241016	102100	1663690	2090	2090	2090	2090	0
674	20241016	102000	1663690	2090	2090	2090	2090	0
675	20241016	101900	1663690	2090	2090	2090	2090	0
676	20241016	101800	1663690	2090	2090	2090	2090	0
677	20241016	101700	1663690	2090	2090	2090	2090	0
678	20241016	101600	1663690	2090	2090	2090	2090	0
679	20241016	101500	1663690	2090	2090	2090	2090	0
680	20241016	101400	1663690	2090	2090	2090	2090	0
681	20241016	101300	1663690	2090	2090	2090	2090	0
682	20241016	101200	1663690	2090	2090	2090	2090	0
683	20241016	101100	1663690	2090	2090	2090	2090	0
684	20241016	101000	1663690	2090	2090	2090	2090	0
685	20241016	100900	1663690	2090	2090	2090	2090	0
686	20241016	100800	1663690	2090	2090	2090	2090	0
687	20241016	100700	1663690	2090	2090	2090	2090	0
688	20241016	100600	1663690	2090	2090	2090	2090	0
689	20241016	100500	1663690	2090	2090	2090	2090	284
690	20241016	100400	1070130	2090	2090	2090	2090	200
691	20241016	100300	652130	2100	2100	2100	2100	0
692	20241016	100200	652130	2100	2100	2100	2100	0
693	20241016	100100	652130	2100	2100	2100	2100	0
694	20241016	100000	652130	2100	2100	2100	2100	0
695	20241016	095900	652130	2100	2100	2100	2100	0
696	20241016	095800	652130	2100	2100	2100	2100	0
697	20241016	095700	652130	2100	2100	2100	2100	0
698	20241016	095600	652130	2100	2100	2100	2100	0
699	20241016	095500	652130	2100	2100	2100	2100	0
700	20241016	095400	652130	2100	2100	2100	2100	0
701	20241016	095300	652130	2100	2100	2100	2100	0
702	20241016	095200	652130	2100	2100	2100	2100	0
703	20241016	095100	652130	2100	2100	2100	2100	0
704	20241016	095000	652130	2100	2100	2100	2100	0
705	20241016	094900	652130	2100	2100	2100	2100	0
706	20241016	094800	652130	2100	2100	2100	2100	0
707	20241016	094700	652130	2100	2100	2100	2100	0
708	20241016	094600	652130	2100	2100	2100	2100	0
709	20241016	094500	652130	2100	2100	2100	2100	0
710	20241016	094400	652130	2100	2100	2100	2100	0
711	20241016	094300	652130	2100	2100	2100	2100	0
712	20241016	094200	652130	2100	2100	2100	2100	0
713	20241016	094100	652130	2100	2100	2100	2100	5
714	20241016	094000	641630	2090	2090	2090	2090	0
715	20241016	093900	641630	2090	2090	2090	2090	0
716	20241016	093800	641630	2090	2090	2090	2090	0
717	20241016	093700	641630	2090	2090	2090	2090	0
718	20241016	093600	641630	2090	2090	2090	2090	0
719	20241016	093500	641630	2090	2090	2090	2090	0
720	20241016	093400	641630	2090	2090	2090	2090	0
721	20241016	093300	641630	2090	2090	2090	2090	0
722	20241016	093200	641630	2090	2090	2090	2090	0
723	20241016	093100	641630	2090	2090	2090	2090	0
724	20241016	093000	641630	2090	2090	2090	2090	0
725	20241016	092900	641630	2090	2090	2090	2090	0
726	20241016	092800	641630	2090	2090	2090	2090	0
727	20241016	092700	641630	2090	2090	2090	2090	0
728	20241016	092600	641630	2090	2090	2090	2090	0
729	20241016	092500	641630	2090	2090	2090	2090	0
730	20241016	092400	641630	2090	2090	2090	2090	0
731	20241016	092300	641630	2090	2090	2090	2090	0
732	20241016	092200	641630	2090	2090	2090	2090	0
733	20241016	092100	641630	2090	2090	2090	2090	0
734	20241016	092000	641630	2090	2090	2090	2090	0
735	20241016	091900	641630	2090	2090	2090	2090	0
736	20241016	091800	641630	2090	2090	2090	2090	0
737	20241016	091700	641630	2090	2090	2090	2090	0
738	20241016	091600	641630	2090	2090	2090	2090	0
739	20241016	091500	641630	2090	2090	2090	2090	0
740	20241016	091400	641630	2090	2090	2090	2090	0
741	20241016	091300	641630	2090	2090	2090	2090	0
742	20241016	091200	641630	2090	2090	2090	2090	0
743	20241016	091100	641630	2090	2090	2090	2090	0
744	20241016	091000	641630	2090	2090	2090	2090	0
745	20241016	090900	641630	2090	2090	2090	2090	0
746	20241016	090800	641630	2090	2090	2090	2090	0
747	20241016	090700	641630	2090	2090	2090	2090	0
748	20241016	090600	641630	2090	2090	2090	2090	307
749	20241016	090500	0	2090	2090	2090	2090	0
750	20241016	090400	0	2090	2090	2090	2090	0
751	20241016	090300	0	2090	2090	2090	2090	0
752	20241016	090200	0	2090	2090	2090	2090	0
753	20241016	090100	0	2090	2090	2090	2090	0
754	20241016	090000	0	2090	2090	2090	2090	0