KissMeData/043360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192800	9143445	2255	2255	2255	2255	1007
3	20241011	192700	9143445	2255	2255	2255	2255	0
4	20241011	192600	9143445	2255	2255	2255	2255	0
5	20241011	192500	9143445	2255	2255	2255	2255	0
6	20241011	192400	9143445	2255	2255	2255	2255	0
7	20241011	192300	9143445	2255	2255	2255	2255	0
8	20241011	192200	9143445	2255	2255	2255	2255	0
9	20241011	192100	9143445	2255	2255	2255	2255	0
10	20241011	192000	9143445	2255	2255	2255	2255	0
11	20241011	191900	9143445	2255	2255	2255	2255	0
12	20241011	191800	9143445	2255	2255	2255	2255	0
13	20241011	191700	9143445	2255	2255	2255	2255	0
14	20241011	191600	9143445	2255	2255	2255	2255	0
15	20241011	191500	9143445	2255	2255	2255	2255	0
16	20241011	191400	9143445	2255	2255	2255	2255	0
17	20241011	191300	9143445	2255	2255	2255	2255	0
18	20241011	191200	9143445	2255	2255	2255	2255	0
19	20241011	191100	9143445	2255	2255	2255	2255	0
20	20241011	191000	9143445	2255	2255	2255	2255	0
21	20241011	190900	9143445	2255	2255	2255	2255	0
22	20241011	190800	9143445	2255	2255	2255	2255	0
23	20241011	190700	9143445	2255	2255	2255	2255	0
24	20241011	190600	9143445	2255	2255	2255	2255	0
25	20241011	190500	9143445	2255	2255	2255	2255	0
26	20241011	190400	9143445	2255	2255	2255	2255	0
27	20241011	190300	9143445	2255	2255	2255	2255	0
28	20241011	190200	9143445	2255	2255	2255	2255	0
29	20241011	190100	9143445	2255	2255	2255	2255	0
30	20241011	190000	9143445	2255	2255	2255	2255	0
31	20241011	185900	9143445	2255	2255	2255	2255	0
32	20241011	185800	9143445	2255	2255	2255	2255	1007
33	20241011	185700	9143445	2255	2255	2255	2255	0
34	20241011	185600	9143445	2255	2255	2255	2255	0
35	20241011	185500	9143445	2255	2255	2255	2255	0
36	20241011	185400	9143445	2255	2255	2255	2255	0
37	20241011	185300	9143445	2255	2255	2255	2255	0
38	20241011	185200	9143445	2255	2255	2255	2255	0
39	20241011	185100	9143445	2255	2255	2255	2255	0
40	20241011	185000	9143445	2255	2255	2255	2255	0
41	20241011	184900	9143445	2255	2255	2255	2255	0
42	20241011	184800	9143445	2255	2255	2255	2255	0
43	20241011	184700	9143445	2255	2255	2255	2255	0
44	20241011	184600	9143445	2255	2255	2255	2255	0
45	20241011	184500	9143445	2255	2255	2255	2255	0
46	20241011	184400	9143445	2255	2255	2255	2255	0
47	20241011	184300	9143445	2255	2255	2255	2255	0
48	20241011	184200	9143445	2255	2255	2255	2255	0
49	20241011	184100	9143445	2255	2255	2255	2255	0
50	20241011	184000	9143445	2255	2255	2255	2255	0
51	20241011	183900	9143445	2255	2255	2255	2255	0
52	20241011	183800	9143445	2255	2255	2255	2255	0
53	20241011	183700	9143445	2255	2255	2255	2255	0
54	20241011	183600	9143445	2255	2255	2255	2255	0
55	20241011	183500	9143445	2255	2255	2255	2255	0
56	20241011	183400	9143445	2255	2255	2255	2255	0
57	20241011	183300	9143445	2255	2255	2255	2255	0
58	20241011	183200	9143445	2255	2255	2255	2255	0
59	20241011	183100	9143445	2255	2255	2255	2255	0
60	20241011	183000	9143445	2255	2255	2255	2255	0
61	20241011	182900	9143445	2255	2255	2255	2255	0
62	20241011	182800	9143445	2255	2255	2255	2255	1007
63	20241011	182700	9143445	2255	2255	2255	2255	0
64	20241011	182600	9143445	2255	2255	2255	2255	0
65	20241011	182500	9143445	2255	2255	2255	2255	0
66	20241011	182400	9143445	2255	2255	2255	2255	0
67	20241011	182300	9143445	2255	2255	2255	2255	0
68	20241011	182200	9143445	2255	2255	2255	2255	0
69	20241011	182100	9143445	2255	2255	2255	2255	0
70	20241011	182000	9143445	2255	2255	2255	2255	0
71	20241011	181900	9143445	2255	2255	2255	2255	0
72	20241011	181800	9143445	2255	2255	2255	2255	0
73	20241011	181700	9143445	2255	2255	2255	2255	0
74	20241011	181600	9143445	2255	2255	2255	2255	0
75	20241011	181500	9143445	2255	2255	2255	2255	0
76	20241011	181400	9143445	2255	2255	2255	2255	0
77	20241011	181300	9143445	2255	2255	2255	2255	0
78	20241011	181200	9143445	2255	2255	2255	2255	0
79	20241011	181100	9143445	2255	2255	2255	2255	0
80	20241011	181000	9143445	2255	2255	2255	2255	0
81	20241011	180900	9143445	2255	2255	2255	2255	0
82	20241011	180800	9143445	2255	2255	2255	2255	0
83	20241011	180700	9143445	2255	2255	2255	2255	0
84	20241011	180600	9143445	2255	2255	2255	2255	0
85	20241011	180500	9143445	2255	2255	2255	2255	0
86	20241011	180400	9143445	2255	2255	2255	2255	0
87	20241011	180300	9143445	2255	2255	2255	2255	0
88	20241011	180200	9143445	2255	2255	2255	2255	0
89	20241011	180100	9143445	2255	2255	2255	2255	0
90	20241011	180000	9143445	2255	2255	2255	2255	0
91	20241011	175900	9143445	2255	2255	2255	2255	0
92	20241011	175800	9143445	2255	2255	2255	2255	1007
93	20241011	175700	9143445	2255	2255	2255	2255	0
94	20241011	175600	9143445	2255	2255	2255	2255	0
95	20241011	175500	9143445	2255	2255	2255	2255	0
96	20241011	175400	9143445	2255	2255	2255	2255	0
97	20241011	175300	9143445	2255	2255	2255	2255	0
98	20241011	175200	9143445	2255	2255	2255	2255	0
99	20241011	175100	9143445	2255	2255	2255	2255	0
100	20241011	175000	9143445	2255	2255	2255	2255	0
101	20241011	174900	9143445	2255	2255	2255	2255	0
102	20241011	174800	9143445	2255	2255	2255	2255	0
103	20241011	174700	9143445	2255	2255	2255	2255	0
104	20241011	174600	9143445	2255	2255	2255	2255	0
105	20241011	174500	9143445	2255	2255	2255	2255	0
106	20241011	174400	9143445	2255	2255	2255	2255	0
107	20241011	174300	9143445	2255	2255	2255	2255	0
108	20241011	174200	9143445	2255	2255	2255	2255	0
109	20241011	174100	9143445	2255	2255	2255	2255	0
110	20241011	174000	9143445	2255	2255	2255	2255	0
111	20241011	173900	9143445	2255	2255	2255	2255	0
112	20241011	173800	9143445	2255	2255	2255	2255	0
113	20241011	173700	9143445	2255	2255	2255	2255	0
114	20241011	173600	9143445	2255	2255	2255	2255	0
115	20241011	173500	9143445	2255	2255	2255	2255	0
116	20241011	173400	9143445	2255	2255	2255	2255	0
117	20241011	173300	9143445	2255	2255	2255	2255	0
118	20241011	173200	9143445	2255	2255	2255	2255	0
119	20241011	173100	9143445	2255	2255	2255	2255	0
120	20241011	173000	9143445	2255	2255	2255	2255	0
121	20241011	172900	9143445	2255	2255	2255	2255	0
122	20241011	172800	9143445	2255	2255	2255	2255	1007
123	20241011	172700	9143445	2255	2255	2255	2255	0
124	20241011	172600	9143445	2255	2255	2255	2255	0
125	20241011	172500	9143445	2255	2255	2255	2255	0
126	20241011	172400	9143445	2255	2255	2255	2255	0
127	20241011	172300	9143445	2255	2255	2255	2255	0
128	20241011	172200	9143445	2255	2255	2255	2255	0
129	20241011	172100	9143445	2255	2255	2255	2255	0
130	20241011	172000	9143445	2255	2255	2255	2255	0
131	20241011	171900	9143445	2255	2255	2255	2255	0
132	20241011	171800	9143445	2255	2255	2255	2255	0
133	20241011	171700	9143445	2255	2255	2255	2255	0
134	20241011	171600	9143445	2255	2255	2255	2255	0
135	20241011	171500	9143445	2255	2255	2255	2255	0
136	20241011	171400	9143445	2255	2255	2255	2255	0
137	20241011	171300	9143445	2255	2255	2255	2255	0
138	20241011	171200	9143445	2255	2255	2255	2255	0
139	20241011	171100	9143445	2255	2255	2255	2255	0
140	20241011	171000	9143445	2255	2255	2255	2255	0
141	20241011	170900	9143445	2255	2255	2255	2255	0
142	20241011	170800	9143445	2255	2255	2255	2255	0
143	20241011	170700	9143445	2255	2255	2255	2255	0
144	20241011	170600	9143445	2255	2255	2255	2255	0
145	20241011	170500	9143445	2255	2255	2255	2255	0
146	20241011	170400	9143445	2255	2255	2255	2255	0
147	20241011	170300	9143445	2255	2255	2255	2255	0
148	20241011	170200	9143445	2255	2255	2255	2255	0
149	20241011	170100	9143445	2255	2255	2255	2255	0
150	20241011	170000	9143445	2255	2255	2255	2255	0
151	20241011	165900	9143445	2255	2255	2255	2255	0
152	20241011	165800	9143445	2255	2255	2255	2255	1007
153	20241011	165700	9143445	2255	2255	2255	2255	0
154	20241011	165600	9143445	2255	2255	2255	2255	0
155	20241011	165500	9143445	2255	2255	2255	2255	0
156	20241011	165400	9143445	2255	2255	2255	2255	0
157	20241011	165300	9143445	2255	2255	2255	2255	0
158	20241011	165200	9143445	2255	2255	2255	2255	0
159	20241011	165100	9143445	2255	2255	2255	2255	0
160	20241011	165000	9143445	2255	2255	2255	2255	0
161	20241011	164900	9143445	2255	2255	2255	2255	0
162	20241011	164800	9143445	2255	2255	2255	2255	0
163	20241011	164700	9143445	2255	2255	2255	2255	0
164	20241011	164600	9143445	2255	2255	2255	2255	0
165	20241011	164500	9143445	2255	2255	2255	2255	0
166	20241011	164400	9143445	2255	2255	2255	2255	0
167	20241011	164300	9143445	2255	2255	2255	2255	0
168	20241011	164200	9143445	2255	2255	2255	2255	0
169	20241011	164100	9143445	2255	2255	2255	2255	0
170	20241011	164000	9143445	2255	2255	2255	2255	0
171	20241011	163900	9143445	2255	2255	2255	2255	0
172	20241011	163800	9143445	2255	2255	2255	2255	0
173	20241011	163700	9143445	2255	2255	2255	2255	0
174	20241011	163600	9143445	2255	2255	2255	2255	0
175	20241011	163500	9143445	2255	2255	2255	2255	0
176	20241011	163400	9143445	2255	2255	2255	2255	0
177	20241011	163300	9143445	2255	2255	2255	2255	0
178	20241011	163200	9143445	2255	2255	2255	2255	0
179	20241011	163100	9143445	2255	2255	2255	2255	0
180	20241011	163000	9143445	2255	2255	2255	2255	0
181	20241011	162900	9143445	2255	2255	2255	2255	0
182	20241011	162800	9143445	2255	2255	2255	2255	1007
183	20241011	162700	9143445	2255	2255	2255	2255	0
184	20241011	162600	9143445	2255	2255	2255	2255	0
185	20241011	162500	9143445	2255	2255	2255	2255	0
186	20241011	162400	9143445	2255	2255	2255	2255	0
187	20241011	162300	9143445	2255	2255	2255	2255	0
188	20241011	162200	9143445	2255	2255	2255	2255	0
189	20241011	162100	9143445	2255	2255	2255	2255	0
190	20241011	162000	9143445	2255	2255	2255	2255	0
191	20241011	161900	9143445	2255	2255	2255	2255	0
192	20241011	161800	9143445	2255	2255	2255	2255	0
193	20241011	161700	9143445	2255	2255	2255	2255	0
194	20241011	161600	9143445	2255	2255	2255	2255	0
195	20241011	161500	9143445	2255	2255	2255	2255	0
196	20241011	161400	9143445	2255	2255	2255	2255	0
197	20241011	161300	9143445	2255	2255	2255	2255	0
198	20241011	161200	9143445	2255	2255	2255	2255	0
199	20241011	161100	9143445	2255	2255	2255	2255	0
200	20241011	161000	9143445	2255	2255	2255	2255	0
201	20241011	160900	9143445	2255	2255	2255	2255	0
202	20241011	160800	9143445	2255	2255	2255	2255	0
203	20241011	160700	9143445	2255	2255	2255	2255	0
204	20241011	160600	9143445	2255	2255	2255	2255	0
205	20241011	160500	9143445	2255	2255	2255	2255	0
206	20241011	160400	9143445	2255	2255	2255	2255	0
207	20241011	160300	9143445	2255	2255	2255	2255	0
208	20241011	160200	9143445	2255	2255	2255	2255	0
209	20241011	160100	9143445	2255	2255	2255	2255	0
210	20241011	160000	9143445	2255	2255	2255	2255	0
211	20241011	155900	9143445	2255	2255	2255	2255	0
212	20241011	155800	9143445	2255	2255	2255	2255	1007
213	20241011	155700	9143445	2255	2255	2255	2255	0
214	20241011	155600	9143445	2255	2255	2255	2255	0
215	20241011	155500	9143445	2255	2255	2255	2255	0
216	20241011	155400	9143445	2255	2255	2255	2255	0
217	20241011	155300	9143445	2255	2255	2255	2255	0
218	20241011	155200	9143445	2255	2255	2255	2255	0
219	20241011	155100	9143445	2255	2255	2255	2255	0
220	20241011	155000	9143445	2255	2255	2255	2255	0
221	20241011	154900	9143445	2255	2255	2255	2255	0
222	20241011	154800	9143445	2255	2255	2255	2255	0
223	20241011	154700	9143445	2255	2255	2255	2255	0
224	20241011	154600	9143445	2255	2255	2255	2255	0
225	20241011	154500	9143445	2255	2255	2255	2255	0
226	20241011	154400	9143445	2255	2255	2255	2255	0
227	20241011	154300	9143445	2255	2255	2255	2255	0
228	20241011	154200	9143445	2255	2255	2255	2255	0
229	20241011	154100	9143445	2255	2255	2255	2255	0
230	20241011	154000	9143445	2255	2255	2255	2255	0
231	20241011	153900	9143445	2255	2255	2255	2255	0
232	20241011	153800	9143445	2255	2255	2255	2255	0
233	20241011	153700	9143445	2255	2255	2255	2255	0
234	20241011	153600	9143445	2255	2255	2255	2255	0
235	20241011	153500	9143445	2255	2255	2255	2255	0
236	20241011	153400	9143445	2255	2255	2255	2255	0
237	20241011	153300	9143445	2255	2255	2255	2255	0
238	20241011	153200	9143445	2255	2255	2255	2255	0
239	20241011	153100	9143445	2255	2255	2255	2255	0
240	20241011	153000	9143445	2255	2255	2255	2255	1007
241	20241011	152900	6872660	2260	2260	2260	2260	0
242	20241011	152800	6872660	2260	2260	2260	2260	0
243	20241011	152700	6872660	2260	2260	2260	2260	0
244	20241011	152600	6872660	2260	2260	2260	2260	0
245	20241011	152500	6872660	2260	2260	2260	2260	0
246	20241011	152400	6872660	2260	2260	2260	2260	0
247	20241011	152300	6872660	2260	2260	2260	2260	0
248	20241011	152200	6872660	2260	2260	2260	2260	0
249	20241011	152100	6872660	2260	2260	2260	2260	0
250	20241011	152000	6872660	2260	2260	2260	2260	0
251	20241011	151900	6872660	2260	2260	2260	2260	0
252	20241011	151800	6872660	2260	2260	2260	2260	0
253	20241011	151700	6872660	2260	2260	2260	2260	0
254	20241011	151600	6872660	2260	2260	2260	2260	0
255	20241011	151500	6872660	2260	2260	2260	2260	0
256	20241011	151400	6872660	2260	2260	2260	2260	1
257	20241011	151300	6870400	2255	2255	2255	2255	0
258	20241011	151200	6870400	2255	2255	2255	2255	0
259	20241011	151100	6870400	2255	2255	2255	2255	0
260	20241011	151000	6870400	2255	2255	2255	2255	0
261	20241011	150900	6870400	2255	2255	2255	2255	0
262	20241011	150800	6870400	2255	2255	2255	2255	0
263	20241011	150700	6870400	2255	2255	2255	2255	0
264	20241011	150600	6870400	2255	2250	2255	2220	1299
265	20241011	150500	3973220	2245	2245	2245	2245	0
266	20241011	150400	3973220	2245	2245	2245	2245	0
267	20241011	150300	3973220	2245	2245	2245	2245	0
268	20241011	150200	3973220	2245	2245	2245	2245	0
269	20241011	150100	3973220	2245	2245	2245	2245	0
270	20241011	150000	3973220	2245	2245	2245	2245	0
271	20241011	145900	3973220	2245	2245	2245	2245	0
272	20241011	145800	3973220	2245	2245	2245	2245	0
273	20241011	145700	3973220	2245	2245	2245	2245	0
274	20241011	145600	3973220	2245	2245	2245	2245	0
275	20241011	145500	3973220	2245	2245	2245	2245	0
276	20241011	145400	3973220	2245	2245	2245	2245	0
277	20241011	145300	3973220	2245	2245	2245	2245	0
278	20241011	145200	3973220	2245	2245	2245	2245	0
279	20241011	145100	3973220	2245	2245	2245	2245	0
280	20241011	145000	3973220	2245	2245	2245	2245	0
281	20241011	144900	3973220	2245	2245	2245	2245	0
282	20241011	144800	3973220	2245	2245	2245	2245	0
283	20241011	144700	3973220	2245	2245	2245	2245	0
284	20241011	144600	3973220	2245	2245	2245	2245	0
285	20241011	144500	3973220	2245	2245	2245	2245	0
286	20241011	144400	3973220	2245	2245	2245	2245	0
287	20241011	144300	3973220	2245	2245	2245	2245	0
288	20241011	144200	3973220	2245	2245	2245	2245	0
289	20241011	144100	3973220	2245	2245	2245	2245	0
290	20241011	144000	3973220	2245	2245	2245	2245	0
291	20241011	143900	3973220	2245	2245	2245	2245	0
292	20241011	143800	3973220	2245	2245	2245	2245	0
293	20241011	143700	3973220	2245	2245	2245	2245	0
294	20241011	143600	3973220	2245	2245	2245	2245	0
295	20241011	143500	3973220	2245	2245	2245	2245	0
296	20241011	143400	3973220	2245	2245	2245	2245	0
297	20241011	143300	3973220	2245	2245	2245	2245	0
298	20241011	143200	3973220	2245	2245	2245	2245	0
299	20241011	143100	3973220	2245	2245	2245	2245	0
300	20241011	143000	3973220	2245	2245	2245	2245	20
301	20241011	142900	3928320	2260	2260	2260	2260	0
302	20241011	142800	3928320	2260	2260	2260	2260	0
303	20241011	142700	3928320	2260	2260	2260	2260	0
304	20241011	142600	3928320	2260	2260	2260	2260	0
305	20241011	142500	3928320	2260	2260	2260	2260	0
306	20241011	142400	3928320	2260	2260	2260	2260	0
307	20241011	142300	3928320	2260	2260	2260	2260	0
308	20241011	142200	3928320	2260	2260	2260	2260	0
309	20241011	142100	3928320	2260	2260	2260	2260	0
310	20241011	142000	3928320	2260	2260	2260	2260	0
311	20241011	141900	3928320	2260	2260	2260	2260	0
312	20241011	141800	3928320	2260	2260	2260	2260	0
313	20241011	141700	3928320	2260	2260	2260	2260	0
314	20241011	141600	3928320	2260	2260	2260	2260	0
315	20241011	141500	3928320	2260	2260	2260	2260	0
316	20241011	141400	3928320	2260	2260	2260	2260	0
317	20241011	141300	3928320	2260	2260	2260	2260	0
318	20241011	141200	3928320	2260	2260	2260	2260	0
319	20241011	141100	3928320	2260	2260	2260	2260	0
320	20241011	141000	3928320	2260	2260	2260	2260	0
321	20241011	140900	3928320	2260	2260	2260	2260	0
322	20241011	140800	3928320	2260	2260	2260	2260	0
323	20241011	140700	3928320	2260	2260	2260	2260	0
324	20241011	140600	3928320	2260	2260	2260	2260	0
325	20241011	140500	3928320	2260	2260	2260	2260	0
326	20241011	140400	3928320	2260	2260	2260	2260	0
327	20241011	140300	3928320	2260	2260	2260	2260	0
328	20241011	140200	3928320	2260	2260	2260	2260	0
329	20241011	140100	3928320	2260	2260	2260	2260	0
330	20241011	140000	3928320	2260	2260	2260	2260	0
331	20241011	135900	3928320	2260	2260	2260	2260	0
332	20241011	135800	3928320	2260	2260	2260	2260	0
333	20241011	135700	3928320	2260	2260	2260	2260	125
334	20241011	135600	3645820	2265	2265	2265	2265	0
335	20241011	135500	3645820	2265	2265	2265	2265	0
336	20241011	135400	3645820	2265	2265	2265	2265	0
337	20241011	135300	3645820	2265	2265	2265	2265	0
338	20241011	135200	3645820	2265	2265	2265	2265	0
339	20241011	135100	3645820	2265	2265	2265	2265	0
340	20241011	135000	3645820	2265	2265	2265	2265	0
341	20241011	134900	3645820	2265	2265	2265	2265	0
342	20241011	134800	3645820	2265	2265	2265	2265	0
343	20241011	134700	3645820	2265	2265	2265	2265	0
344	20241011	134600	3645820	2265	2265	2265	2265	0
345	20241011	134500	3645820	2265	2265	2265	2265	0
346	20241011	134400	3645820	2265	2265	2265	2265	0
347	20241011	134300	3645820	2265	2265	2265	2265	0
348	20241011	134200	3645820	2265	2265	2265	2265	0
349	20241011	134100	3645820	2265	2265	2265	2265	0
350	20241011	134000	3645820	2265	2265	2265	2265	0
351	20241011	133900	3645820	2265	2265	2265	2265	0
352	20241011	133800	3645820	2265	2265	2265	2265	0
353	20241011	133700	3645820	2265	2265	2265	2265	0
354	20241011	133600	3645820	2265	2265	2265	2265	0
355	20241011	133500	3645820	2265	2265	2265	2265	0
356	20241011	133400	3645820	2265	2265	2265	2265	0
357	20241011	133300	3645820	2265	2265	2265	2265	0
358	20241011	133200	3645820	2265	2265	2265	2265	0
359	20241011	133100	3645820	2265	2265	2265	2265	0
360	20241011	133000	3645820	2265	2265	2265	2265	0
361	20241011	132900	3645820	2265	2265	2265	2265	0
362	20241011	132800	3645820	2265	2265	2265	2265	0
363	20241011	132700	3645820	2265	2265	2265	2265	0
364	20241011	132600	3645820	2265	2265	2265	2265	0
365	20241011	132500	3645820	2265	2265	2265	2265	0
366	20241011	132400	3645820	2265	2265	2265	2265	0
367	20241011	132300	3645820	2265	2265	2265	2265	0
368	20241011	132200	3645820	2265	2265	2265	2265	0
369	20241011	132100	3645820	2265	2265	2265	2265	0
370	20241011	132000	3645820	2265	2265	2265	2265	0
371	20241011	131900	3645820	2265	2265	2265	2265	0
372	20241011	131800	3645820	2265	2265	2265	2265	0
373	20241011	131700	3645820	2265	2265	2265	2265	0
374	20241011	131600	3645820	2265	2265	2265	2265	0
375	20241011	131500	3645820	2265	2265	2265	2265	0
376	20241011	131400	3645820	2265	2265	2265	2265	0
377	20241011	131300	3645820	2265	2265	2265	2265	0
378	20241011	131200	3645820	2265	2265	2265	2265	0
379	20241011	131100	3645820	2265	2265	2265	2265	0
380	20241011	131000	3645820	2265	2265	2265	2265	0
381	20241011	130900	3645820	2265	2265	2265	2265	0
382	20241011	130800	3645820	2265	2265	2265	2265	0
383	20241011	130700	3645820	2265	2265	2265	2265	0
384	20241011	130600	3645820	2265	2265	2265	2265	1
385	20241011	130500	3643555	2275	2275	2275	2275	0
386	20241011	130400	3643555	2275	2275	2275	2275	0
387	20241011	130300	3643555	2275	2275	2275	2275	0
388	20241011	130200	3643555	2275	2275	2275	2275	0
389	20241011	130100	3643555	2275	2275	2275	2275	0
390	20241011	130000	3643555	2275	2275	2275	2275	0
391	20241011	125900	3643555	2275	2275	2275	2275	0
392	20241011	125800	3643555	2275	2275	2275	2275	0
393	20241011	125700	3643555	2275	2275	2275	2275	0
394	20241011	125600	3643555	2275	2275	2275	2275	0
395	20241011	125500	3643555	2275	2275	2275	2275	0
396	20241011	125400	3643555	2275	2275	2275	2275	0
397	20241011	125300	3643555	2275	2275	2275	2275	0
398	20241011	125200	3643555	2275	2275	2275	2275	0
399	20241011	125100	3643555	2275	2275	2275	2275	0
400	20241011	125000	3643555	2275	2275	2275	2275	0
401	20241011	124900	3643555	2275	2275	2275	2275	0
402	20241011	124800	3643555	2275	2275	2275	2275	0
403	20241011	124700	3643555	2275	2275	2275	2275	0
404	20241011	124600	3643555	2275	2275	2275	2275	0
405	20241011	124500	3643555	2275	2275	2275	2275	0
406	20241011	124400	3643555	2275	2275	2275	2275	0
407	20241011	124300	3643555	2275	2275	2275	2275	0
408	20241011	124200	3643555	2275	2275	2275	2275	0
409	20241011	124100	3643555	2275	2275	2275	2275	0
410	20241011	124000	3643555	2275	2275	2275	2275	0
411	20241011	123900	3643555	2275	2275	2275	2275	0
412	20241011	123800	3643555	2275	2275	2275	2275	0
413	20241011	123700	3643555	2275	2275	2275	2275	0
414	20241011	123600	3643555	2275	2275	2275	2275	0
415	20241011	123500	3643555	2275	2275	2275	2275	0
416	20241011	123400	3643555	2275	2275	2275	2275	0
417	20241011	123300	3643555	2275	2275	2275	2275	0
418	20241011	123200	3643555	2275	2275	2275	2275	0
419	20241011	123100	3643555	2275	2275	2275	2275	0
420	20241011	123000	3643555	2275	2275	2275	2275	0
421	20241011	122900	3643555	2275	2275	2275	2275	0
422	20241011	122800	3643555	2275	2275	2275	2275	0
423	20241011	122700	3643555	2275	2275	2275	2275	0
424	20241011	122600	3643555	2275	2275	2275	2275	0
425	20241011	122500	3643555	2275	2275	2275	2275	0
426	20241011	122400	3643555	2275	2275	2275	2275	0
427	20241011	122300	3643555	2275	2275	2275	2275	0
428	20241011	122200	3643555	2275	2275	2275	2275	0
429	20241011	122100	3643555	2275	2275	2275	2275	0
430	20241011	122000	3643555	2275	2275	2275	2275	0
431	20241011	121900	3643555	2275	2275	2275	2275	0
432	20241011	121800	3643555	2275	2275	2275	2275	0
433	20241011	121700	3643555	2275	2275	2275	2275	0
434	20241011	121600	3643555	2275	2275	2275	2275	0
435	20241011	121500	3643555	2275	2275	2275	2275	0
436	20241011	121400	3643555	2275	2275	2275	2275	0
437	20241011	121300	3643555	2275	2275	2275	2275	0
438	20241011	121200	3643555	2275	2275	2275	2275	0
439	20241011	121100	3643555	2275	2275	2275	2275	0
440	20241011	121000	3643555	2275	2275	2275	2275	0
441	20241011	120900	3643555	2275	2275	2275	2275	0
442	20241011	120800	3643555	2275	2275	2275	2275	0
443	20241011	120700	3643555	2275	2275	2275	2275	0
444	20241011	120600	3643555	2275	2275	2275	2275	0
445	20241011	120500	3643555	2275	2275	2275	2275	0
446	20241011	120400	3643555	2275	2275	2275	2275	0
447	20241011	120300	3643555	2275	2275	2275	2275	0
448	20241011	120200	3643555	2275	2275	2275	2275	0
449	20241011	120100	3643555	2275	2275	2275	2275	0
450	20241011	120000	3643555	2275	2275	2275	2275	0
451	20241011	115900	3643555	2275	2275	2275	2275	0
452	20241011	115800	3643555	2275	2275	2275	2275	0
453	20241011	115700	3643555	2275	2275	2275	2275	0
454	20241011	115600	3643555	2275	2275	2275	2275	0
455	20241011	115500	3643555	2275	2275	2275	2275	0
456	20241011	115400	3643555	2275	2275	2275	2275	0
457	20241011	115300	3643555	2275	2275	2275	2275	0
458	20241011	115200	3643555	2275	2275	2275	2275	0
459	20241011	115100	3643555	2275	2275	2275	2275	0
460	20241011	115000	3643555	2275	2275	2275	2275	0
461	20241011	114900	3643555	2275	2275	2275	2275	0
462	20241011	114800	3643555	2275	2275	2275	2275	0
463	20241011	114700	3643555	2275	2275	2275	2275	0
464	20241011	114600	3643555	2275	2275	2275	2275	0
465	20241011	114500	3643555	2275	2275	2275	2275	0
466	20241011	114400	3643555	2275	2275	2275	2275	0
467	20241011	114300	3643555	2275	2275	2275	2275	0
468	20241011	114200	3643555	2275	2275	2275	2275	0
469	20241011	114100	3643555	2275	2275	2275	2275	0
470	20241011	114000	3643555	2275	2275	2275	2275	0
471	20241011	113900	3643555	2275	2275	2275	2275	0
472	20241011	113800	3643555	2275	2275	2275	2275	0
473	20241011	113700	3643555	2275	2275	2275	2275	0
474	20241011	113600	3643555	2275	2275	2275	2275	0
475	20241011	113500	3643555	2275	2275	2275	2275	0
476	20241011	113400	3643555	2275	2275	2275	2275	0
477	20241011	113300	3643555	2275	2275	2275	2275	0
478	20241011	113200	3643555	2275	2270	2275	2270	5
479	20241011	113100	3632190	2260	2260	2260	2260	0
480	20241011	113000	3632190	2260	2260	2260	2260	0
481	20241011	112900	3632190	2260	2260	2260	2260	0
482	20241011	112800	3632190	2260	2260	2260	2260	0
483	20241011	112700	3632190	2260	2260	2260	2260	0
484	20241011	112600	3632190	2260	2260	2260	2260	0
485	20241011	112500	3632190	2260	2260	2260	2260	0
486	20241011	112400	3632190	2260	2260	2260	2260	0
487	20241011	112300	3632190	2260	2260	2260	2260	0
488	20241011	112200	3632190	2260	2260	2260	2260	0
489	20241011	112100	3632190	2260	2260	2260	2260	0
490	20241011	112000	3632190	2260	2260	2260	2260	0
491	20241011	111900	3632190	2260	2260	2260	2260	0
492	20241011	111800	3632190	2260	2260	2260	2260	0
493	20241011	111700	3632190	2260	2260	2260	2260	0
494	20241011	111600	3632190	2260	2260	2260	2260	0
495	20241011	111500	3632190	2260	2260	2260	2260	0
496	20241011	111400	3632190	2260	2260	2260	2260	0
497	20241011	111300	3632190	2260	2260	2260	2260	0
498	20241011	111200	3632190	2260	2260	2260	2260	4
499	20241011	111100	3623150	2275	2275	2275	2275	0
500	20241011	111000	3623150	2275	2275	2275	2275	0
501	20241011	110900	3623150	2275	2275	2275	2275	0
502	20241011	110800	3623150	2275	2275	2275	2275	0
503	20241011	110700	3623150	2275	2275	2275	2275	0
504	20241011	110600	3623150	2275	2275	2275	2275	0
505	20241011	110500	3623150	2275	2275	2275	2275	0
506	20241011	110400	3623150	2275	2275	2275	2275	0
507	20241011	110300	3623150	2275	2275	2275	2275	0
508	20241011	110200	3623150	2275	2275	2275	2275	0
509	20241011	110100	3623150	2275	2275	2275	2275	0
510	20241011	110000	3623150	2275	2275	2275	2275	0
511	20241011	105900	3623150	2275	2275	2275	2275	0
512	20241011	105800	3623150	2275	2275	2275	2275	0
513	20241011	105700	3623150	2275	2275	2275	2275	0
514	20241011	105600	3623150	2275	2275	2275	2275	0
515	20241011	105500	3623150	2275	2275	2275	2275	0
516	20241011	105400	3623150	2275	2275	2275	2275	0
517	20241011	105300	3623150	2275	2275	2275	2275	0
518	20241011	105200	3623150	2275	2275	2275	2275	0
519	20241011	105100	3623150	2275	2275	2275	2275	0
520	20241011	105000	3623150	2275	2275	2275	2275	0
521	20241011	104900	3623150	2275	2275	2275	2275	0
522	20241011	104800	3623150	2275	2275	2275	2275	0
523	20241011	104700	3623150	2275	2275	2275	2275	0
524	20241011	104600	3623150	2275	2275	2275	2275	0
525	20241011	104500	3623150	2275	2275	2275	2275	0
526	20241011	104400	3623150	2275	2275	2275	2275	0
527	20241011	104300	3623150	2275	2275	2275	2275	0
528	20241011	104200	3623150	2275	2275	2275	2275	0
529	20241011	104100	3623150	2275	2275	2275	2275	0
530	20241011	104000	3623150	2275	2275	2275	2275	0
531	20241011	103900	3623150	2275	2275	2275	2275	0
532	20241011	103800	3623150	2275	2275	2275	2275	0
533	20241011	103700	3623150	2275	2275	2275	2275	0
534	20241011	103600	3623150	2275	2275	2275	2275	0
535	20241011	103500	3623150	2275	2275	2275	2275	0
536	20241011	103400	3623150	2275	2275	2275	2275	0
537	20241011	103300	3623150	2275	2275	2275	2275	1
538	20241011	103200	3620875	2275	2275	2275	2275	0
539	20241011	103100	3620875	2275	2275	2275	2275	0
540	20241011	103000	3620875	2275	2280	2280	2275	283
541	20241011	102900	2976775	2285	2285	2285	2285	0
542	20241011	102800	2976775	2285	2285	2285	2285	0
543	20241011	102700	2976775	2285	2285	2285	2285	0
544	20241011	102600	2976775	2285	2285	2285	2285	0
545	20241011	102500	2976775	2285	2285	2285	2285	0
546	20241011	102400	2976775	2285	2285	2285	2285	0
547	20241011	102300	2976775	2285	2285	2285	2285	0
548	20241011	102200	2976775	2285	2285	2285	2285	0
549	20241011	102100	2976775	2285	2285	2285	2285	0
550	20241011	102000	2976775	2285	2285	2285	2285	0
551	20241011	101900	2976775	2285	2285	2285	2285	0
552	20241011	101800	2976775	2285	2285	2285	2285	44
553	20241011	101700	2876235	2285	2285	2285	2285	0
554	20241011	101600	2876235	2285	2285	2285	2285	0
555	20241011	101500	2876235	2285	2285	2285	2285	0
556	20241011	101400	2876235	2285	2285	2285	2285	0
557	20241011	101300	2876235	2285	2285	2285	2285	0
558	20241011	101200	2876235	2285	2285	2285	2285	0
559	20241011	101100	2876235	2285	2285	2285	2285	0
560	20241011	101000	2876235	2285	2285	2285	2285	0
561	20241011	100900	2876235	2285	2285	2285	2285	0
562	20241011	100800	2876235	2285	2285	2285	2285	0
563	20241011	100700	2876235	2285	2285	2285	2285	0
564	20241011	100600	2876235	2285	2285	2285	2285	0
565	20241011	100500	2876235	2285	2285	2285	2285	0
566	20241011	100400	2876235	2285	2285	2285	2285	0
567	20241011	100300	2876235	2285	2285	2285	2285	0
568	20241011	100200	2876235	2285	2285	2285	2285	0
569	20241011	100100	2876235	2285	2285	2285	2285	0
570	20241011	100000	2876235	2285	2285	2285	2285	0
571	20241011	095900	2876235	2285	2285	2285	2285	0
572	20241011	095800	2876235	2285	2285	2285	2285	0
573	20241011	095700	2876235	2285	2285	2285	2285	0
574	20241011	095600	2876235	2285	2285	2285	2285	0
575	20241011	095500	2876235	2285	2285	2285	2285	0
576	20241011	095400	2876235	2285	2285	2285	2285	1
577	20241011	095300	2873950	2285	2285	2285	2285	0
578	20241011	095200	2873950	2285	2285	2285	2285	0
579	20241011	095100	2873950	2285	2285	2285	2285	0
580	20241011	095000	2873950	2285	2285	2285	2285	0
581	20241011	094900	2873950	2285	2285	2285	2285	0
582	20241011	094800	2873950	2285	2285	2285	2285	0
583	20241011	094700	2873950	2285	2285	2285	2285	0
584	20241011	094600	2873950	2285	2285	2285	2285	0
585	20241011	094500	2873950	2285	2285	2285	2285	0
586	20241011	094400	2873950	2285	2285	2285	2285	0
587	20241011	094300	2873950	2285	2285	2285	2285	0
588	20241011	094200	2873950	2285	2285	2285	2285	0
589	20241011	094100	2873950	2285	2285	2285	2285	30
590	20241011	094000	2805400	2290	2290	2290	2290	0
591	20241011	093900	2805400	2290	2290	2290	2290	0
592	20241011	093800	2805400	2290	2290	2290	2290	0
593	20241011	093700	2805400	2290	2290	2290	2290	0
594	20241011	093600	2805400	2290	2290	2290	2290	0
595	20241011	093500	2805400	2290	2290	2290	2290	0
596	20241011	093400	2805400	2290	2290	2290	2290	0
597	20241011	093300	2805400	2290	2290	2290	2290	5
598	20241011	093200	2793950	2305	2305	2305	2305	0
599	20241011	093100	2793950	2305	2305	2305	2305	0
600	20241011	093000	2793950	2305	2300	2305	2300	183
601	20241011	092900	2372335	2310	2310	2310	2310	0
602	20241011	092800	2372335	2310	2310	2310	2310	0
603	20241011	092700	2372335	2310	2310	2310	2310	0
604	20241011	092600	2372335	2310	2310	2310	2310	0
605	20241011	092500	2372335	2310	2310	2310	2310	0
606	20241011	092400	2372335	2310	2310	2310	2310	0
607	20241011	092300	2372335	2310	2310	2310	2310	0
608	20241011	092200	2372335	2310	2310	2310	2310	0
609	20241011	092100	2372335	2310	2310	2310	2310	0
610	20241011	092000	2372335	2310	2310	2310	2310	0
611	20241011	091900	2372335	2310	2310	2310	2310	0
612	20241011	091800	2372335	2310	2310	2310	2310	0
613	20241011	091700	2372335	2310	2310	2310	2310	0
614	20241011	091600	2372335	2310	2310	2310	2310	0
615	20241011	091500	2372335	2310	2310	2310	2310	0
616	20241011	091400	2372335	2310	2310	2310	2310	0
617	20241011	091300	2372335	2310	2310	2310	2310	0
618	20241011	091200	2372335	2310	2310	2310	2310	0
619	20241011	091100	2372335	2310	2300	2310	2300	20
620	20241011	091000	2326210	2275	2305	2305	2275	25
621	20241011	090900	2269000	2310	2310	2310	2310	0
622	20241011	090800	2269000	2310	2310	2310	2310	0
623	20241011	090700	2269000	2310	2310	2310	2310	0
624	20241011	090600	2269000	2310	2310	2310	2310	0
625	20241011	090500	2269000	2310	2310	2310	2310	129
626	20241011	090400	1971010	2310	2310	2310	2310	1
627	20241011	090300	1968700	2310	2310	2310	2310	0
628	20241011	090200	1968700	2310	2305	2310	2305	2
629	20241011	090100	1964085	2275	2295	2295	2275	121
630	20241011	090000	1687825	2310	2295	2310	2295	733