KissMeData/415580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213600	10525295	2095	2095	2095	2095	1
3	20241011	213500	10525295	2095	2095	2095	2095	0
4	20241011	213400	10525295	2095	2095	2095	2095	0
5	20241011	213300	10525295	2095	2095	2095	2095	0
6	20241011	213200	10525295	2095	2095	2095	2095	0
7	20241011	213100	10525295	2095	2095	2095	2095	0
8	20241011	213000	10525295	2095	2095	2095	2095	0
9	20241011	212900	10525295	2095	2095	2095	2095	0
10	20241011	212800	10525295	2095	2095	2095	2095	0
11	20241011	212700	10525295	2095	2095	2095	2095	0
12	20241011	212600	10525295	2095	2095	2095	2095	0
13	20241011	212500	10525295	2095	2095	2095	2095	0
14	20241011	212400	10525295	2095	2095	2095	2095	0
15	20241011	212300	10525295	2095	2095	2095	2095	0
16	20241011	212200	10525295	2095	2095	2095	2095	0
17	20241011	212100	10525295	2095	2095	2095	2095	0
18	20241011	212000	10525295	2095	2095	2095	2095	0
19	20241011	211900	10525295	2095	2095	2095	2095	0
20	20241011	211800	10525295	2095	2095	2095	2095	0
21	20241011	211700	10525295	2095	2095	2095	2095	0
22	20241011	211600	10525295	2095	2095	2095	2095	0
23	20241011	211500	10525295	2095	2095	2095	2095	0
24	20241011	211400	10525295	2095	2095	2095	2095	0
25	20241011	211300	10525295	2095	2095	2095	2095	0
26	20241011	211200	10525295	2095	2095	2095	2095	0
27	20241011	211100	10525295	2095	2095	2095	2095	0
28	20241011	211000	10525295	2095	2095	2095	2095	0
29	20241011	210900	10525295	2095	2095	2095	2095	0
30	20241011	210800	10525295	2095	2095	2095	2095	0
31	20241011	210700	10525295	2095	2095	2095	2095	0
32	20241011	210600	10525295	2095	2095	2095	2095	1
33	20241011	210500	10525295	2095	2095	2095	2095	0
34	20241011	210400	10525295	2095	2095	2095	2095	0
35	20241011	210300	10525295	2095	2095	2095	2095	0
36	20241011	210200	10525295	2095	2095	2095	2095	0
37	20241011	210100	10525295	2095	2095	2095	2095	0
38	20241011	210000	10525295	2095	2095	2095	2095	0
39	20241011	205900	10525295	2095	2095	2095	2095	0
40	20241011	205800	10525295	2095	2095	2095	2095	0
41	20241011	205700	10525295	2095	2095	2095	2095	0
42	20241011	205600	10525295	2095	2095	2095	2095	0
43	20241011	205500	10525295	2095	2095	2095	2095	0
44	20241011	205400	10525295	2095	2095	2095	2095	0
45	20241011	205300	10525295	2095	2095	2095	2095	0
46	20241011	205200	10525295	2095	2095	2095	2095	0
47	20241011	205100	10525295	2095	2095	2095	2095	0
48	20241011	205000	10525295	2095	2095	2095	2095	0
49	20241011	204900	10525295	2095	2095	2095	2095	0
50	20241011	204800	10525295	2095	2095	2095	2095	0
51	20241011	204700	10525295	2095	2095	2095	2095	0
52	20241011	204600	10525295	2095	2095	2095	2095	0
53	20241011	204500	10525295	2095	2095	2095	2095	0
54	20241011	204400	10525295	2095	2095	2095	2095	0
55	20241011	204300	10525295	2095	2095	2095	2095	0
56	20241011	204200	10525295	2095	2095	2095	2095	0
57	20241011	204100	10525295	2095	2095	2095	2095	0
58	20241011	204000	10525295	2095	2095	2095	2095	0
59	20241011	203900	10525295	2095	2095	2095	2095	0
60	20241011	203800	10525295	2095	2095	2095	2095	0
61	20241011	203700	10525295	2095	2095	2095	2095	0
62	20241011	203600	10525295	2095	2095	2095	2095	1
63	20241011	203500	10525295	2095	2095	2095	2095	0
64	20241011	203400	10525295	2095	2095	2095	2095	0
65	20241011	203300	10525295	2095	2095	2095	2095	0
66	20241011	203200	10525295	2095	2095	2095	2095	0
67	20241011	203100	10525295	2095	2095	2095	2095	0
68	20241011	203000	10525295	2095	2095	2095	2095	0
69	20241011	202900	10525295	2095	2095	2095	2095	0
70	20241011	202800	10525295	2095	2095	2095	2095	0
71	20241011	202700	10525295	2095	2095	2095	2095	0
72	20241011	202600	10525295	2095	2095	2095	2095	0
73	20241011	202500	10525295	2095	2095	2095	2095	0
74	20241011	202400	10525295	2095	2095	2095	2095	0
75	20241011	202300	10525295	2095	2095	2095	2095	0
76	20241011	202200	10525295	2095	2095	2095	2095	0
77	20241011	202100	10525295	2095	2095	2095	2095	0
78	20241011	202000	10525295	2095	2095	2095	2095	0
79	20241011	201900	10525295	2095	2095	2095	2095	0
80	20241011	201800	10525295	2095	2095	2095	2095	0
81	20241011	201700	10525295	2095	2095	2095	2095	0
82	20241011	201600	10525295	2095	2095	2095	2095	0
83	20241011	201500	10525295	2095	2095	2095	2095	0
84	20241011	201400	10525295	2095	2095	2095	2095	0
85	20241011	201300	10525295	2095	2095	2095	2095	0
86	20241011	201200	10525295	2095	2095	2095	2095	0
87	20241011	201100	10525295	2095	2095	2095	2095	0
88	20241011	201000	10525295	2095	2095	2095	2095	0
89	20241011	200900	10525295	2095	2095	2095	2095	0
90	20241011	200800	10525295	2095	2095	2095	2095	0
91	20241011	200700	10525295	2095	2095	2095	2095	0
92	20241011	200600	10525295	2095	2095	2095	2095	1
93	20241011	200500	10525295	2095	2095	2095	2095	0
94	20241011	200400	10525295	2095	2095	2095	2095	0
95	20241011	200300	10525295	2095	2095	2095	2095	0
96	20241011	200200	10525295	2095	2095	2095	2095	0
97	20241011	200100	10525295	2095	2095	2095	2095	0
98	20241011	200000	10525295	2095	2095	2095	2095	0
99	20241011	195900	10525295	2095	2095	2095	2095	0
100	20241011	195800	10525295	2095	2095	2095	2095	0
101	20241011	195700	10525295	2095	2095	2095	2095	0
102	20241011	195600	10525295	2095	2095	2095	2095	0
103	20241011	195500	10525295	2095	2095	2095	2095	0
104	20241011	195400	10525295	2095	2095	2095	2095	0
105	20241011	195300	10525295	2095	2095	2095	2095	0
106	20241011	195200	10525295	2095	2095	2095	2095	0
107	20241011	195100	10525295	2095	2095	2095	2095	0
108	20241011	195000	10525295	2095	2095	2095	2095	0
109	20241011	194900	10525295	2095	2095	2095	2095	0
110	20241011	194800	10525295	2095	2095	2095	2095	0
111	20241011	194700	10525295	2095	2095	2095	2095	0
112	20241011	194600	10525295	2095	2095	2095	2095	0
113	20241011	194500	10525295	2095	2095	2095	2095	0
114	20241011	194400	10525295	2095	2095	2095	2095	0
115	20241011	194300	10525295	2095	2095	2095	2095	0
116	20241011	194200	10525295	2095	2095	2095	2095	0
117	20241011	194100	10525295	2095	2095	2095	2095	0
118	20241011	194000	10525295	2095	2095	2095	2095	0
119	20241011	193900	10525295	2095	2095	2095	2095	0
120	20241011	193800	10525295	2095	2095	2095	2095	0
121	20241011	193700	10525295	2095	2095	2095	2095	0
122	20241011	193600	10525295	2095	2095	2095	2095	1
123	20241011	193500	10525295	2095	2095	2095	2095	0
124	20241011	193400	10525295	2095	2095	2095	2095	0
125	20241011	193300	10525295	2095	2095	2095	2095	0
126	20241011	193200	10525295	2095	2095	2095	2095	0
127	20241011	193100	10525295	2095	2095	2095	2095	0
128	20241011	193000	10525295	2095	2095	2095	2095	0
129	20241011	192900	10525295	2095	2095	2095	2095	0
130	20241011	192800	10525295	2095	2095	2095	2095	0
131	20241011	192700	10525295	2095	2095	2095	2095	0
132	20241011	192600	10525295	2095	2095	2095	2095	0
133	20241011	192500	10525295	2095	2095	2095	2095	0
134	20241011	192400	10525295	2095	2095	2095	2095	0
135	20241011	192300	10525295	2095	2095	2095	2095	0
136	20241011	192200	10525295	2095	2095	2095	2095	0
137	20241011	192100	10525295	2095	2095	2095	2095	0
138	20241011	192000	10525295	2095	2095	2095	2095	0
139	20241011	191900	10525295	2095	2095	2095	2095	0
140	20241011	191800	10525295	2095	2095	2095	2095	0
141	20241011	191700	10525295	2095	2095	2095	2095	0
142	20241011	191600	10525295	2095	2095	2095	2095	0
143	20241011	191500	10525295	2095	2095	2095	2095	0
144	20241011	191400	10525295	2095	2095	2095	2095	0
145	20241011	191300	10525295	2095	2095	2095	2095	0
146	20241011	191200	10525295	2095	2095	2095	2095	0
147	20241011	191100	10525295	2095	2095	2095	2095	0
148	20241011	191000	10525295	2095	2095	2095	2095	0
149	20241011	190900	10525295	2095	2095	2095	2095	0
150	20241011	190800	10525295	2095	2095	2095	2095	0
151	20241011	190700	10525295	2095	2095	2095	2095	0
152	20241011	190600	10525295	2095	2095	2095	2095	1
153	20241011	190500	10525295	2095	2095	2095	2095	0
154	20241011	190400	10525295	2095	2095	2095	2095	0
155	20241011	190300	10525295	2095	2095	2095	2095	0
156	20241011	190200	10525295	2095	2095	2095	2095	0
157	20241011	190100	10525295	2095	2095	2095	2095	0
158	20241011	190000	10525295	2095	2095	2095	2095	0
159	20241011	185900	10525295	2095	2095	2095	2095	0
160	20241011	185800	10525295	2095	2095	2095	2095	0
161	20241011	185700	10525295	2095	2095	2095	2095	0
162	20241011	185600	10525295	2095	2095	2095	2095	0
163	20241011	185500	10525295	2095	2095	2095	2095	0
164	20241011	185400	10525295	2095	2095	2095	2095	0
165	20241011	185300	10525295	2095	2095	2095	2095	0
166	20241011	185200	10525295	2095	2095	2095	2095	0
167	20241011	185100	10525295	2095	2095	2095	2095	0
168	20241011	185000	10525295	2095	2095	2095	2095	0
169	20241011	184900	10525295	2095	2095	2095	2095	0
170	20241011	184800	10525295	2095	2095	2095	2095	0
171	20241011	184700	10525295	2095	2095	2095	2095	0
172	20241011	184600	10525295	2095	2095	2095	2095	0
173	20241011	184500	10525295	2095	2095	2095	2095	0
174	20241011	184400	10525295	2095	2095	2095	2095	0
175	20241011	184300	10525295	2095	2095	2095	2095	0
176	20241011	184200	10525295	2095	2095	2095	2095	0
177	20241011	184100	10525295	2095	2095	2095	2095	0
178	20241011	184000	10525295	2095	2095	2095	2095	0
179	20241011	183900	10525295	2095	2095	2095	2095	0
180	20241011	183800	10525295	2095	2095	2095	2095	0
181	20241011	183700	10525295	2095	2095	2095	2095	0
182	20241011	183600	10525295	2095	2095	2095	2095	1
183	20241011	183500	10525295	2095	2095	2095	2095	0
184	20241011	183400	10525295	2095	2095	2095	2095	0
185	20241011	183300	10525295	2095	2095	2095	2095	0
186	20241011	183200	10525295	2095	2095	2095	2095	0
187	20241011	183100	10525295	2095	2095	2095	2095	0
188	20241011	183000	10525295	2095	2095	2095	2095	0
189	20241011	182900	10525295	2095	2095	2095	2095	0
190	20241011	182800	10525295	2095	2095	2095	2095	0
191	20241011	182700	10525295	2095	2095	2095	2095	0
192	20241011	182600	10525295	2095	2095	2095	2095	0
193	20241011	182500	10525295	2095	2095	2095	2095	0
194	20241011	182400	10525295	2095	2095	2095	2095	0
195	20241011	182300	10525295	2095	2095	2095	2095	0
196	20241011	182200	10525295	2095	2095	2095	2095	0
197	20241011	182100	10525295	2095	2095	2095	2095	0
198	20241011	182000	10525295	2095	2095	2095	2095	0
199	20241011	181900	10525295	2095	2095	2095	2095	0
200	20241011	181800	10525295	2095	2095	2095	2095	0
201	20241011	181700	10525295	2095	2095	2095	2095	0
202	20241011	181600	10525295	2095	2095	2095	2095	0
203	20241011	181500	10525295	2095	2095	2095	2095	0
204	20241011	181400	10525295	2095	2095	2095	2095	0
205	20241011	181300	10525295	2095	2095	2095	2095	0
206	20241011	181200	10525295	2095	2095	2095	2095	0
207	20241011	181100	10525295	2095	2095	2095	2095	0
208	20241011	181000	10525295	2095	2095	2095	2095	0
209	20241011	180900	10525295	2095	2095	2095	2095	0
210	20241011	180800	10525295	2095	2095	2095	2095	0
211	20241011	180700	10525295	2095	2095	2095	2095	0
212	20241011	180600	10525295	2095	2095	2095	2095	1
213	20241011	180500	10525295	2095	2095	2095	2095	0
214	20241011	180400	10525295	2095	2095	2095	2095	0
215	20241011	180300	10525295	2095	2095	2095	2095	0
216	20241011	180200	10525295	2095	2095	2095	2095	0
217	20241011	180100	10525295	2095	2095	2095	2095	0
218	20241011	180000	10525295	2095	2095	2095	2095	0
219	20241011	175900	10525295	2095	2095	2095	2095	0
220	20241011	175800	10525295	2095	2095	2095	2095	0
221	20241011	175700	10525295	2095	2095	2095	2095	0
222	20241011	175600	10525295	2095	2095	2095	2095	0
223	20241011	175500	10525295	2095	2095	2095	2095	0
224	20241011	175400	10525295	2095	2095	2095	2095	0
225	20241011	175300	10525295	2095	2095	2095	2095	0
226	20241011	175200	10525295	2095	2095	2095	2095	0
227	20241011	175100	10525295	2095	2095	2095	2095	0
228	20241011	175000	10525295	2095	2095	2095	2095	0
229	20241011	174900	10525295	2095	2095	2095	2095	0
230	20241011	174800	10525295	2095	2095	2095	2095	0
231	20241011	174700	10525295	2095	2095	2095	2095	0
232	20241011	174600	10525295	2095	2095	2095	2095	0
233	20241011	174500	10525295	2095	2095	2095	2095	0
234	20241011	174400	10525295	2095	2095	2095	2095	0
235	20241011	174300	10525295	2095	2095	2095	2095	0
236	20241011	174200	10525295	2095	2095	2095	2095	0
237	20241011	174100	10525295	2095	2095	2095	2095	0
238	20241011	174000	10525295	2095	2095	2095	2095	0
239	20241011	173900	10525295	2095	2095	2095	2095	0
240	20241011	173800	10525295	2095	2095	2095	2095	0
241	20241011	173700	10525295	2095	2095	2095	2095	0
242	20241011	173600	10525295	2095	2095	2095	2095	1
243	20241011	173500	10525295	2095	2095	2095	2095	0
244	20241011	173400	10525295	2095	2095	2095	2095	0
245	20241011	173300	10525295	2095	2095	2095	2095	0
246	20241011	173200	10525295	2095	2095	2095	2095	0
247	20241011	173100	10525295	2095	2095	2095	2095	0
248	20241011	173000	10525295	2095	2095	2095	2095	0
249	20241011	172900	10525295	2095	2095	2095	2095	0
250	20241011	172800	10525295	2095	2095	2095	2095	0
251	20241011	172700	10525295	2095	2095	2095	2095	0
252	20241011	172600	10525295	2095	2095	2095	2095	0
253	20241011	172500	10525295	2095	2095	2095	2095	0
254	20241011	172400	10525295	2095	2095	2095	2095	0
255	20241011	172300	10525295	2095	2095	2095	2095	0
256	20241011	172200	10525295	2095	2095	2095	2095	0
257	20241011	172100	10525295	2095	2095	2095	2095	0
258	20241011	172000	10525295	2095	2095	2095	2095	0
259	20241011	171900	10525295	2095	2095	2095	2095	0
260	20241011	171800	10525295	2095	2095	2095	2095	0
261	20241011	171700	10525295	2095	2095	2095	2095	0
262	20241011	171600	10525295	2095	2095	2095	2095	0
263	20241011	171500	10525295	2095	2095	2095	2095	0
264	20241011	171400	10525295	2095	2095	2095	2095	0
265	20241011	171300	10525295	2095	2095	2095	2095	0
266	20241011	171200	10525295	2095	2095	2095	2095	0
267	20241011	171100	10525295	2095	2095	2095	2095	0
268	20241011	171000	10525295	2095	2095	2095	2095	0
269	20241011	170900	10525295	2095	2095	2095	2095	0
270	20241011	170800	10525295	2095	2095	2095	2095	0
271	20241011	170700	10525295	2095	2095	2095	2095	0
272	20241011	170600	10525295	2095	2095	2095	2095	1
273	20241011	170500	10525295	2095	2095	2095	2095	0
274	20241011	170400	10525295	2095	2095	2095	2095	0
275	20241011	170300	10525295	2095	2095	2095	2095	0
276	20241011	170200	10525295	2095	2095	2095	2095	0
277	20241011	170100	10525295	2095	2095	2095	2095	0
278	20241011	170000	10525295	2095	2095	2095	2095	0
279	20241011	165900	10525295	2095	2095	2095	2095	0
280	20241011	165800	10525295	2095	2095	2095	2095	0
281	20241011	165700	10525295	2095	2095	2095	2095	0
282	20241011	165600	10525295	2095	2095	2095	2095	0
283	20241011	165500	10525295	2095	2095	2095	2095	0
284	20241011	165400	10525295	2095	2095	2095	2095	0
285	20241011	165300	10525295	2095	2095	2095	2095	0
286	20241011	165200	10525295	2095	2095	2095	2095	0
287	20241011	165100	10525295	2095	2095	2095	2095	0
288	20241011	165000	10525295	2095	2095	2095	2095	0
289	20241011	164900	10525295	2095	2095	2095	2095	0
290	20241011	164800	10525295	2095	2095	2095	2095	0
291	20241011	164700	10525295	2095	2095	2095	2095	0
292	20241011	164600	10525295	2095	2095	2095	2095	0
293	20241011	164500	10525295	2095	2095	2095	2095	0
294	20241011	164400	10525295	2095	2095	2095	2095	0
295	20241011	164300	10525295	2095	2095	2095	2095	0
296	20241011	164200	10525295	2095	2095	2095	2095	0
297	20241011	164100	10525295	2095	2095	2095	2095	0
298	20241011	164000	10525295	2095	2095	2095	2095	0
299	20241011	163900	10525295	2095	2095	2095	2095	0
300	20241011	163800	10525295	2095	2095	2095	2095	0
301	20241011	163700	10525295	2095	2095	2095	2095	0
302	20241011	163600	10525295	2095	2095	2095	2095	1
303	20241011	163500	10525295	2095	2095	2095	2095	0
304	20241011	163400	10525295	2095	2095	2095	2095	0
305	20241011	163300	10525295	2095	2095	2095	2095	0
306	20241011	163200	10525295	2095	2095	2095	2095	0
307	20241011	163100	10525295	2095	2095	2095	2095	0
308	20241011	163000	10525295	2095	2095	2095	2095	0
309	20241011	162900	10525295	2095	2095	2095	2095	0
310	20241011	162800	10525295	2095	2095	2095	2095	0
311	20241011	162700	10525295	2095	2095	2095	2095	0
312	20241011	162600	10525295	2095	2095	2095	2095	0
313	20241011	162500	10525295	2095	2095	2095	2095	0
314	20241011	162400	10525295	2095	2095	2095	2095	0
315	20241011	162300	10525295	2095	2095	2095	2095	0
316	20241011	162200	10525295	2095	2095	2095	2095	0
317	20241011	162100	10525295	2095	2095	2095	2095	0
318	20241011	162000	10525295	2095	2095	2095	2095	0
319	20241011	161900	10525295	2095	2095	2095	2095	0
320	20241011	161800	10525295	2095	2095	2095	2095	0
321	20241011	161700	10525295	2095	2095	2095	2095	0
322	20241011	161600	10525295	2095	2095	2095	2095	0
323	20241011	161500	10525295	2095	2095	2095	2095	0
324	20241011	161400	10525295	2095	2095	2095	2095	0
325	20241011	161300	10525295	2095	2095	2095	2095	0
326	20241011	161200	10525295	2095	2095	2095	2095	0
327	20241011	161100	10525295	2095	2095	2095	2095	0
328	20241011	161000	10525295	2095	2095	2095	2095	0
329	20241011	160900	10525295	2095	2095	2095	2095	0
330	20241011	160800	10525295	2095	2095	2095	2095	0
331	20241011	160700	10525295	2095	2095	2095	2095	0
332	20241011	160600	10525295	2095	2095	2095	2095	1
333	20241011	160500	10525295	2095	2095	2095	2095	0
334	20241011	160400	10525295	2095	2095	2095	2095	0
335	20241011	160300	10525295	2095	2095	2095	2095	0
336	20241011	160200	10525295	2095	2095	2095	2095	0
337	20241011	160100	10525295	2095	2095	2095	2095	0
338	20241011	160000	10525295	2095	2095	2095	2095	0
339	20241011	155900	10525295	2095	2095	2095	2095	0
340	20241011	155800	10525295	2095	2095	2095	2095	0
341	20241011	155700	10525295	2095	2095	2095	2095	0
342	20241011	155600	10525295	2095	2095	2095	2095	0
343	20241011	155500	10525295	2095	2095	2095	2095	0
344	20241011	155400	10525295	2095	2095	2095	2095	0
345	20241011	155300	10525295	2095	2095	2095	2095	0
346	20241011	155200	10525295	2095	2095	2095	2095	0
347	20241011	155100	10525295	2095	2095	2095	2095	0
348	20241011	155000	10525295	2095	2095	2095	2095	0
349	20241011	154900	10525295	2095	2095	2095	2095	0
350	20241011	154800	10525295	2095	2095	2095	2095	0
351	20241011	154700	10525295	2095	2095	2095	2095	0
352	20241011	154600	10525295	2095	2095	2095	2095	0
353	20241011	154500	10525295	2095	2095	2095	2095	0
354	20241011	154400	10525295	2095	2095	2095	2095	0
355	20241011	154300	10525295	2095	2095	2095	2095	0
356	20241011	154200	10525295	2095	2095	2095	2095	0
357	20241011	154100	10525295	2095	2095	2095	2095	0
358	20241011	154000	10525295	2095	2095	2095	2095	0
359	20241011	153900	10525295	2095	2095	2095	2095	0
360	20241011	153800	10525295	2095	2095	2095	2095	0
361	20241011	153700	10525295	2095	2095	2095	2095	0
362	20241011	153600	10525295	2095	2095	2095	2095	1
363	20241011	153500	10525295	2095	2095	2095	2095	0
364	20241011	153400	10525295	2095	2095	2095	2095	0
365	20241011	153300	10525295	2095	2095	2095	2095	0
366	20241011	153200	10525295	2095	2095	2095	2095	0
367	20241011	153100	10525295	2095	2095	2095	2095	0
368	20241011	153000	10525295	2095	2095	2095	2095	0
369	20241011	152900	10525295	2095	2095	2095	2095	0
370	20241011	152800	10525295	2095	2095	2095	2095	0
371	20241011	152700	10525295	2095	2095	2095	2095	0
372	20241011	152600	10525295	2095	2095	2095	2095	0
373	20241011	152500	10525295	2095	2095	2095	2095	0
374	20241011	152400	10525295	2095	2095	2095	2095	0
375	20241011	152300	10525295	2095	2095	2095	2095	0
376	20241011	152200	10525295	2095	2095	2095	2095	0
377	20241011	152100	10525295	2095	2095	2095	2095	0
378	20241011	152000	10525295	2095	2095	2095	2095	0
379	20241011	151900	10525295	2095	2095	2095	2095	0
380	20241011	151800	10525295	2095	2095	2095	2095	0
381	20241011	151700	10525295	2095	2095	2095	2095	0
382	20241011	151600	10525295	2095	2095	2095	2095	0
383	20241011	151500	10525295	2095	2095	2095	2095	1
384	20241011	151400	10523200	2090	2090	2090	2090	0
385	20241011	151300	10523200	2090	2090	2090	2090	0
386	20241011	151200	10523200	2090	2090	2090	2090	0
387	20241011	151100	10523200	2090	2090	2090	2090	1000
388	20241011	151000	8433200	2090	2090	2090	2090	0
389	20241011	150900	8433200	2090	2090	2090	2090	110
390	20241011	150800	8203300	2095	2095	2095	2095	0
391	20241011	150700	8203300	2095	2095	2095	2095	0
392	20241011	150600	8203300	2095	2095	2095	2095	0
393	20241011	150500	8203300	2095	2095	2095	2095	0
394	20241011	150400	8203300	2095	2095	2095	2095	0
395	20241011	150300	8203300	2095	2095	2095	2095	0
396	20241011	150200	8203300	2095	2095	2095	2095	0
397	20241011	150100	8203300	2095	2095	2095	2095	0
398	20241011	150000	8203300	2095	2095	2095	2095	0
399	20241011	145900	8203300	2095	2095	2095	2095	0
400	20241011	145800	8203300	2095	2095	2095	2095	0
401	20241011	145700	8203300	2095	2095	2095	2095	0
402	20241011	145600	8203300	2095	2095	2095	2095	0
403	20241011	145500	8203300	2095	2095	2095	2095	0
404	20241011	145400	8203300	2095	2095	2095	2095	0
405	20241011	145300	8203300	2095	2095	2095	2095	0
406	20241011	145200	8203300	2095	2095	2095	2095	0
407	20241011	145100	8203300	2095	2095	2095	2095	0
408	20241011	145000	8203300	2095	2095	2095	2095	0
409	20241011	144900	8203300	2095	2095	2095	2095	0
410	20241011	144800	8203300	2095	2095	2095	2095	0
411	20241011	144700	8203300	2095	2095	2095	2095	0
412	20241011	144600	8203300	2095	2095	2095	2095	0
413	20241011	144500	8203300	2095	2095	2095	2095	0
414	20241011	144400	8203300	2095	2095	2095	2095	0
415	20241011	144300	8203300	2095	2095	2095	2095	0
416	20241011	144200	8203300	2095	2095	2095	2095	0
417	20241011	144100	8203300	2095	2095	2095	2095	0
418	20241011	144000	8203300	2095	2095	2095	2095	0
419	20241011	143900	8203300	2095	2095	2095	2095	0
420	20241011	143800	8203300	2095	2095	2095	2095	0
421	20241011	143700	8203300	2095	2095	2095	2095	0
422	20241011	143600	8203300	2095	2095	2095	2095	0
423	20241011	143500	8203300	2095	2095	2095	2095	0
424	20241011	143400	8203300	2095	2095	2095	2095	0
425	20241011	143300	8203300	2095	2095	2095	2095	0
426	20241011	143200	8203300	2095	2095	2095	2095	0
427	20241011	143100	8203300	2095	2095	2095	2095	0
428	20241011	143000	8203300	2095	2095	2095	2095	0
429	20241011	142900	8203300	2095	2095	2095	2095	0
430	20241011	142800	8203300	2095	2095	2095	2095	0
431	20241011	142700	8203300	2095	2095	2095	2095	0
432	20241011	142600	8203300	2095	2095	2095	2095	0
433	20241011	142500	8203300	2095	2095	2095	2095	0
434	20241011	142400	8203300	2095	2095	2095	2095	0
435	20241011	142300	8203300	2095	2095	2095	2095	0
436	20241011	142200	8203300	2095	2095	2095	2095	0
437	20241011	142100	8203300	2095	2095	2095	2095	0
438	20241011	142000	8203300	2095	2095	2095	2095	0
439	20241011	141900	8203300	2095	2095	2095	2095	0
440	20241011	141800	8203300	2095	2095	2095	2095	0
441	20241011	141700	8203300	2095	2095	2095	2095	0
442	20241011	141600	8203300	2095	2095	2095	2095	0
443	20241011	141500	8203300	2095	2095	2095	2095	0
444	20241011	141400	8203300	2095	2095	2095	2095	0
445	20241011	141300	8203300	2095	2095	2095	2095	0
446	20241011	141200	8203300	2095	2095	2095	2095	0
447	20241011	141100	8203300	2095	2095	2095	2095	0
448	20241011	141000	8203300	2095	2095	2095	2095	0
449	20241011	140900	8203300	2095	2095	2095	2095	0
450	20241011	140800	8203300	2095	2095	2095	2095	0
451	20241011	140700	8203300	2095	2095	2095	2095	0
452	20241011	140600	8203300	2095	2095	2095	2095	0
453	20241011	140500	8203300	2095	2095	2095	2095	0
454	20241011	140400	8203300	2095	2095	2095	2095	0
455	20241011	140300	8203300	2095	2095	2095	2095	0
456	20241011	140200	8203300	2095	2095	2095	2095	0
457	20241011	140100	8203300	2095	2095	2095	2095	0
458	20241011	140000	8203300	2095	2095	2095	2095	0
459	20241011	135900	8203300	2095	2095	2095	2095	0
460	20241011	135800	8203300	2095	2095	2095	2095	0
461	20241011	135700	8203300	2095	2095	2095	2095	0
462	20241011	135600	8203300	2095	2095	2095	2095	0
463	20241011	135500	8203300	2095	2095	2095	2095	0
464	20241011	135400	8203300	2095	2095	2095	2095	0
465	20241011	135300	8203300	2095	2095	2095	2095	0
466	20241011	135200	8203300	2095	2095	2095	2095	0
467	20241011	135100	8203300	2095	2095	2095	2095	0
468	20241011	135000	8203300	2095	2095	2095	2095	0
469	20241011	134900	8203300	2095	2095	2095	2095	0
470	20241011	134800	8203300	2095	2095	2095	2095	0
471	20241011	134700	8203300	2095	2095	2095	2095	0
472	20241011	134600	8203300	2095	2095	2095	2095	0
473	20241011	134500	8203300	2095	2095	2095	2095	0
474	20241011	134400	8203300	2095	2095	2095	2095	0
475	20241011	134300	8203300	2095	2095	2095	2095	0
476	20241011	134200	8203300	2095	2095	2095	2095	0
477	20241011	134100	8203300	2095	2095	2095	2095	0
478	20241011	134000	8203300	2095	2095	2095	2095	1
479	20241011	133900	8201205	2090	2090	2090	2090	0
480	20241011	133800	8201205	2090	2090	2090	2090	0
481	20241011	133700	8201205	2090	2090	2090	2090	0
482	20241011	133600	8201205	2090	2090	2090	2090	0
483	20241011	133500	8201205	2090	2090	2090	2090	0
484	20241011	133400	8201205	2090	2090	2090	2090	0
485	20241011	133300	8201205	2090	2090	2090	2090	0
486	20241011	133200	8201205	2090	2090	2090	2090	0
487	20241011	133100	8201205	2090	2090	2090	2090	0
488	20241011	133000	8201205	2090	2090	2090	2090	0
489	20241011	132900	8201205	2090	2090	2090	2090	0
490	20241011	132800	8201205	2090	2090	2090	2090	0
491	20241011	132700	8201205	2090	2090	2090	2090	0
492	20241011	132600	8201205	2090	2090	2090	2090	0
493	20241011	132500	8201205	2090	2090	2090	2090	0
494	20241011	132400	8201205	2090	2090	2090	2090	0
495	20241011	132300	8201205	2090	2090	2090	2090	0
496	20241011	132200	8201205	2090	2090	2090	2090	0
497	20241011	132100	8201205	2090	2090	2090	2090	0
498	20241011	132000	8201205	2090	2090	2090	2090	0
499	20241011	131900	8201205	2090	2090	2090	2090	0
500	20241011	131800	8201205	2090	2090	2090	2090	0
501	20241011	131700	8201205	2090	2090	2090	2090	0
502	20241011	131600	8201205	2090	2090	2090	2090	0
503	20241011	131500	8201205	2090	2090	2090	2090	0
504	20241011	131400	8201205	2090	2090	2090	2090	0
505	20241011	131300	8201205	2090	2090	2090	2090	0
506	20241011	131200	8201205	2090	2090	2090	2090	0
507	20241011	131100	8201205	2090	2090	2090	2090	0
508	20241011	131000	8201205	2090	2090	2090	2090	0
509	20241011	130900	8201205	2090	2090	2090	2090	0
510	20241011	130800	8201205	2090	2090	2090	2090	0
511	20241011	130700	8201205	2090	2090	2090	2090	0
512	20241011	130600	8201205	2090	2090	2090	2090	0
513	20241011	130500	8201205	2090	2090	2090	2090	0
514	20241011	130400	8201205	2090	2090	2090	2090	0
515	20241011	130300	8201205	2090	2090	2090	2090	0
516	20241011	130200	8201205	2090	2090	2090	2090	0
517	20241011	130100	8201205	2090	2090	2090	2090	0
518	20241011	130000	8201205	2090	2090	2090	2090	0
519	20241011	125900	8201205	2090	2090	2090	2090	0
520	20241011	125800	8201205	2090	2090	2090	2090	0
521	20241011	125700	8201205	2090	2090	2090	2090	0
522	20241011	125600	8201205	2090	2090	2090	2090	0
523	20241011	125500	8201205	2090	2090	2090	2090	0
524	20241011	125400	8201205	2090	2090	2090	2090	0
525	20241011	125300	8201205	2090	2090	2090	2090	0
526	20241011	125200	8201205	2090	2090	2090	2090	0
527	20241011	125100	8201205	2090	2090	2090	2090	0
528	20241011	125000	8201205	2090	2090	2090	2090	0
529	20241011	124900	8201205	2090	2090	2090	2090	0
530	20241011	124800	8201205	2090	2090	2090	2090	0
531	20241011	124700	8201205	2090	2090	2090	2090	0
532	20241011	124600	8201205	2090	2090	2090	2090	0
533	20241011	124500	8201205	2090	2090	2090	2090	0
534	20241011	124400	8201205	2090	2090	2090	2090	0
535	20241011	124300	8201205	2090	2090	2090	2090	0
536	20241011	124200	8201205	2090	2090	2090	2090	0
537	20241011	124100	8201205	2090	2090	2090	2090	0
538	20241011	124000	8201205	2090	2090	2090	2090	0
539	20241011	123900	8201205	2090	2090	2090	2090	0
540	20241011	123800	8201205	2090	2090	2090	2090	0
541	20241011	123700	8201205	2090	2090	2090	2090	0
542	20241011	123600	8201205	2090	2090	2090	2090	0
543	20241011	123500	8201205	2090	2090	2090	2090	0
544	20241011	123400	8201205	2090	2090	2090	2090	0
545	20241011	123300	8201205	2090	2090	2090	2090	0
546	20241011	123200	8201205	2090	2090	2090	2090	0
547	20241011	123100	8201205	2090	2090	2090	2090	0
548	20241011	123000	8201205	2090	2090	2090	2090	0
549	20241011	122900	8201205	2090	2090	2090	2090	0
550	20241011	122800	8201205	2090	2090	2090	2090	0
551	20241011	122700	8201205	2090	2090	2090	2090	0
552	20241011	122600	8201205	2090	2090	2090	2090	0
553	20241011	122500	8201205	2090	2090	2090	2090	0
554	20241011	122400	8201205	2090	2090	2090	2090	0
555	20241011	122300	8201205	2090	2090	2090	2090	0
556	20241011	122200	8201205	2090	2090	2090	2090	0
557	20241011	122100	8201205	2090	2090	2090	2090	0
558	20241011	122000	8201205	2090	2090	2090	2090	0
559	20241011	121900	8201205	2090	2090	2090	2090	0
560	20241011	121800	8201205	2090	2090	2090	2090	0
561	20241011	121700	8201205	2090	2090	2090	2090	0
562	20241011	121600	8201205	2090	2090	2090	2090	0
563	20241011	121500	8201205	2090	2090	2090	2090	0
564	20241011	121400	8201205	2090	2090	2090	2090	0
565	20241011	121300	8201205	2090	2090	2090	2090	0
566	20241011	121200	8201205	2090	2090	2090	2090	0
567	20241011	121100	8201205	2090	2090	2090	2090	0
568	20241011	121000	8201205	2090	2090	2090	2090	0
569	20241011	120900	8201205	2090	2090	2090	2090	0
570	20241011	120800	8201205	2090	2090	2090	2090	0
571	20241011	120700	8201205	2090	2090	2090	2090	0
572	20241011	120600	8201205	2090	2090	2090	2090	0
573	20241011	120500	8201205	2090	2090	2090	2090	0
574	20241011	120400	8201205	2090	2090	2090	2090	0
575	20241011	120300	8201205	2090	2090	2090	2090	0
576	20241011	120200	8201205	2090	2090	2090	2090	0
577	20241011	120100	8201205	2090	2090	2090	2090	0
578	20241011	120000	8201205	2090	2090	2090	2090	0
579	20241011	115900	8201205	2090	2090	2090	2090	0
580	20241011	115800	8201205	2090	2090	2090	2090	0
581	20241011	115700	8201205	2090	2090	2090	2090	0
582	20241011	115600	8201205	2090	2090	2090	2090	0
583	20241011	115500	8201205	2090	2090	2090	2090	0
584	20241011	115400	8201205	2090	2090	2090	2090	0
585	20241011	115300	8201205	2090	2090	2090	2090	0
586	20241011	115200	8201205	2090	2090	2090	2090	0
587	20241011	115100	8201205	2090	2090	2090	2090	0
588	20241011	115000	8201205	2090	2090	2090	2090	0
589	20241011	114900	8201205	2090	2090	2090	2090	0
590	20241011	114800	8201205	2090	2090	2090	2090	0
591	20241011	114700	8201205	2090	2090	2090	2090	0
592	20241011	114600	8201205	2090	2090	2090	2090	0
593	20241011	114500	8201205	2090	2090	2090	2090	0
594	20241011	114400	8201205	2090	2090	2090	2090	0
595	20241011	114300	8201205	2090	2090	2090	2090	0
596	20241011	114200	8201205	2090	2090	2090	2090	0
597	20241011	114100	8201205	2090	2090	2090	2090	0
598	20241011	114000	8201205	2090	2090	2090	2090	21
599	20241011	113900	8157315	2090	2090	2090	2090	0
600	20241011	113800	8157315	2090	2090	2090	2090	21
601	20241011	113700	8113425	2090	2090	2090	2090	21
602	20241011	113600	8069535	2090	2090	2090	2090	0
603	20241011	113500	8069535	2090	2090	2090	2090	22
604	20241011	113400	8023555	2090	2090	2090	2090	0
605	20241011	113300	8023555	2090	2090	2090	2090	21
606	20241011	113200	7979665	2090	2090	2090	2090	21
607	20241011	113100	7935775	2090	2090	2090	2090	0
608	20241011	113000	7935775	2090	2090	2090	2090	21
609	20241011	112900	7891885	2090	2090	2090	2090	22
610	20241011	112800	7845905	2090	2090	2090	2090	0
611	20241011	112700	7845905	2090	2090	2090	2090	21
612	20241011	112600	7802015	2090	2090	2090	2090	21
613	20241011	112500	7758125	2090	2090	2090	2090	0
614	20241011	112400	7758125	2090	2090	2090	2090	21
615	20241011	112300	7714235	2090	2090	2090	2090	22
616	20241011	112200	7668255	2090	2090	2090	2090	0
617	20241011	112100	7668255	2090	2090	2090	2090	21
618	20241011	112000	7624365	2090	2090	2090	2090	21
619	20241011	111900	7580475	2090	2090	2090	2090	0
620	20241011	111800	7580475	2090	2090	2090	2090	21
621	20241011	111700	7536585	2090	2090	2090	2090	22
622	20241011	111600	7490605	2090	2090	2090	2090	0
623	20241011	111500	7490605	2090	2090	2090	2090	21
624	20241011	111400	7446715	2090	2090	2090	2090	21
625	20241011	111300	7402825	2090	2090	2090	2090	0
626	20241011	111200	7402825	2090	2090	2090	2090	21
627	20241011	111100	7358935	2090	2090	2090	2090	22
628	20241011	111000	7312955	2090	2090	2090	2090	0
629	20241011	110900	7312955	2090	2090	2090	2090	21
630	20241011	110800	7269065	2090	2090	2090	2090	21
631	20241011	110700	7225175	2090	2090	2090	2090	0
632	20241011	110600	7225175	2090	2090	2090	2090	21
633	20241011	110500	7181285	2090	2090	2090	2090	22
634	20241011	110400	7135305	2090	2090	2090	2090	0
635	20241011	110300	7135305	2090	2090	2090	2090	21
636	20241011	110200	7091415	2090	2090	2090	2090	21
637	20241011	110100	7047525	2090	2090	2090	2090	0
638	20241011	110000	7047525	2090	2090	2090	2090	21
639	20241011	105900	7003635	2090	2090	2090	2090	22
640	20241011	105800	6957655	2090	2090	2090	2090	0
641	20241011	105700	6957655	2090	2090	2090	2090	21
642	20241011	105600	6913765	2090	2090	2090	2090	21
643	20241011	105500	6869875	2090	2090	2090	2090	0
644	20241011	105400	6869875	2090	2090	2090	2090	21
645	20241011	105300	6825985	2090	2090	2090	2090	22
646	20241011	105200	6780005	2090	2090	2090	2090	0
647	20241011	105100	6780005	2090	2090	2090	2090	21
648	20241011	105000	6736115	2090	2090	2090	2090	21
649	20241011	104900	6692225	2090	2090	2090	2090	0
650	20241011	104800	6692225	2090	2090	2090	2090	21
651	20241011	104700	6648335	2090	2090	2090	2090	22
652	20241011	104600	6602355	2090	2090	2090	2090	0
653	20241011	104500	6602355	2090	2090	2090	2090	2021
654	20241011	104400	2378465	2090	2090	2090	2090	21
655	20241011	104300	2334575	2090	2090	2090	2090	0
656	20241011	104200	2334575	2090	2090	2090	2090	21
657	20241011	104100	2290685	2090	2090	2090	2090	22
658	20241011	104000	2244705	2090	2090	2090	2090	0
659	20241011	103900	2244705	2090	2090	2090	2090	21
660	20241011	103800	2200815	2090	2090	2090	2090	21
661	20241011	103700	2156925	2090	2090	2090	2090	0
662	20241011	103600	2156925	2090	2090	2090	2090	21
663	20241011	103500	2113035	2090	2090	2090	2090	22
664	20241011	103400	2067055	2090	2090	2090	2090	0
665	20241011	103300	2067055	2090	2090	2090	2090	21
666	20241011	103200	2023165	2090	2090	2090	2090	21
667	20241011	103100	1979275	2090	2090	2090	2090	0
668	20241011	103000	1979275	2090	2095	2095	2090	22
669	20241011	102900	1933290	2090	2090	2090	2090	22
670	20241011	102800	1887310	2090	2090	2090	2090	0
671	20241011	102700	1887310	2090	2090	2090	2090	21
672	20241011	102600	1843420	2090	2090	2090	2090	21
673	20241011	102500	1799530	2090	2090	2090	2090	0
674	20241011	102400	1799530	2090	2090	2090	2090	21
675	20241011	102300	1755640	2090	2090	2090	2090	22
676	20241011	102200	1709660	2090	2090	2090	2090	0
677	20241011	102100	1709660	2090	2090	2090	2090	21
678	20241011	102000	1665770	2090	2090	2090	2090	21
679	20241011	101900	1621880	2090	2090	2090	2090	0
680	20241011	101800	1621880	2090	2090	2090	2090	21
681	20241011	101700	1577990	2090	2090	2090	2090	22
682	20241011	101600	1532010	2090	2090	2090	2090	0
683	20241011	101500	1532010	2090	2090	2090	2090	21
684	20241011	101400	1488120	2090	2090	2090	2090	21
685	20241011	101300	1444230	2090	2090	2090	2090	0
686	20241011	101200	1444230	2090	2090	2090	2090	21
687	20241011	101100	1400340	2090	2090	2090	2090	22
688	20241011	101000	1354360	2090	2090	2090	2090	0
689	20241011	100900	1354360	2090	2090	2090	2090	21
690	20241011	100800	1310470	2090	2090	2090	2090	21
691	20241011	100700	1266580	2090	2090	2090	2090	0
692	20241011	100600	1266580	2090	2090	2090	2090	21
693	20241011	100500	1222690	2090	2090	2090	2090	22
694	20241011	100400	1176710	2090	2090	2090	2090	0
695	20241011	100300	1176710	2090	2090	2090	2090	21
696	20241011	100200	1132820	2090	2090	2090	2090	21
697	20241011	100100	1088930	2090	2090	2090	2090	0
698	20241011	100000	1088930	2090	2090	2090	2090	21
699	20241011	095900	1045040	2090	2090	2090	2090	22
700	20241011	095800	999060	2090	2090	2090	2090	0
701	20241011	095700	999060	2090	2090	2090	2090	21
702	20241011	095600	955170	2090	2090	2090	2090	21
703	20241011	095500	911280	2090	2090	2090	2090	0
704	20241011	095400	911280	2090	2090	2090	2090	21
705	20241011	095300	867390	2090	2090	2090	2090	22
706	20241011	095200	821410	2090	2090	2090	2090	0
707	20241011	095100	821410	2090	2090	2090	2090	21
708	20241011	095000	777520	2090	2090	2090	2090	21
709	20241011	094900	733630	2090	2090	2090	2090	0
710	20241011	094800	733630	2090	2090	2090	2090	21
711	20241011	094700	689740	2090	2090	2090	2090	22
712	20241011	094600	643760	2090	2090	2090	2090	0
713	20241011	094500	643760	2090	2090	2090	2090	21
714	20241011	094400	599870	2090	2090	2090	2090	21
715	20241011	094300	555980	2090	2090	2090	2090	0
716	20241011	094200	555980	2090	2095	2095	2090	26
717	20241011	094100	501615	2090	2090	2090	2090	22
718	20241011	094000	455635	2090	2090	2090	2090	0
719	20241011	093900	455635	2090	2090	2090	2090	0
720	20241011	093800	455635	2090	2090	2090	2090	0
721	20241011	093700	455635	2090	2090	2090	2090	0
722	20241011	093600	455635	2090	2090	2090	2090	71
723	20241011	093500	307245	2090	2090	2090	2090	72
724	20241011	093400	156765	2090	2090	2090	2090	72
725	20241011	093300	6285	2095	2095	2095	2095	0
726	20241011	093200	6285	2095	2095	2095	2095	0
727	20241011	093100	6285	2095	2095	2095	2095	0
728	20241011	093000	6285	2095	2095	2095	2095	0
729	20241011	092900	6285	2095	2095	2095	2095	0
730	20241011	092800	6285	2095	2095	2095	2095	0
731	20241011	092700	6285	2095	2095	2095	2095	0
732	20241011	092600	6285	2095	2095	2095	2095	0
733	20241011	092500	6285	2095	2095	2095	2095	0
734	20241011	092400	6285	2095	2095	2095	2095	0
735	20241011	092300	6285	2095	2095	2095	2095	0
736	20241011	092200	6285	2095	2095	2095	2095	0
737	20241011	092100	6285	2095	2095	2095	2095	0
738	20241011	092000	6285	2095	2095	2095	2095	0
739	20241011	091900	6285	2095	2095	2095	2095	0
740	20241011	091800	6285	2095	2095	2095	2095	0
741	20241011	091700	6285	2095	2095	2095	2095	0
742	20241011	091600	6285	2095	2095	2095	2095	0
743	20241011	091500	6285	2095	2095	2095	2095	0
744	20241011	091400	6285	2095	2095	2095	2095	0
745	20241011	091300	6285	2095	2095	2095	2095	0
746	20241011	091200	6285	2095	2095	2095	2095	0
747	20241011	091100	6285	2095	2095	2095	2095	0
748	20241011	091000	6285	2095	2095	2095	2095	0
749	20241011	090900	6285	2095	2095	2095	2095	0
750	20241011	090800	6285	2095	2095	2095	2095	0
751	20241011	090700	6285	2095	2095	2095	2095	0
752	20241011	090600	6285	2095	2095	2095	2095	0
753	20241011	090500	6285	2095	2095	2095	2095	0
754	20241011	090400	6285	2095	2095	2095	2095	0
755	20241011	090300	6285	2095	2095	2095	2095	0
756	20241011	090200	6285	2095	2095	2095	2095	3
757	20241011	090100	0	2095	2095	2095	2095	0
758	20241011	090000	0	2095	2095	2095	2095	0