KissMeData/119500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201800	57539945	2810	2810	2810	2810	437
3	20241010	201700	57539945	2810	2810	2810	2810	0
4	20241010	201600	57539945	2810	2810	2810	2810	0
5	20241010	201500	57539945	2810	2810	2810	2810	0
6	20241010	201400	57539945	2810	2810	2810	2810	0
7	20241010	201300	57539945	2810	2810	2810	2810	0
8	20241010	201200	57539945	2810	2810	2810	2810	0
9	20241010	201100	57539945	2810	2810	2810	2810	0
10	20241010	201000	57539945	2810	2810	2810	2810	0
11	20241010	200900	57539945	2810	2810	2810	2810	0
12	20241010	200800	57539945	2810	2810	2810	2810	0
13	20241010	200700	57539945	2810	2810	2810	2810	0
14	20241010	200600	57539945	2810	2810	2810	2810	0
15	20241010	200500	57539945	2810	2810	2810	2810	0
16	20241010	200400	57539945	2810	2810	2810	2810	0
17	20241010	200300	57539945	2810	2810	2810	2810	0
18	20241010	200200	57539945	2810	2810	2810	2810	0
19	20241010	200100	57539945	2810	2810	2810	2810	0
20	20241010	200000	57539945	2810	2810	2810	2810	0
21	20241010	195900	57539945	2810	2810	2810	2810	0
22	20241010	195800	57539945	2810	2810	2810	2810	0
23	20241010	195700	57539945	2810	2810	2810	2810	0
24	20241010	195600	57539945	2810	2810	2810	2810	0
25	20241010	195500	57539945	2810	2810	2810	2810	0
26	20241010	195400	57539945	2810	2810	2810	2810	0
27	20241010	195300	57539945	2810	2810	2810	2810	0
28	20241010	195200	57539945	2810	2810	2810	2810	0
29	20241010	195100	57539945	2810	2810	2810	2810	0
30	20241010	195000	57539945	2810	2810	2810	2810	0
31	20241010	194900	57539945	2810	2810	2810	2810	0
32	20241010	194800	57539945	2810	2810	2810	2810	437
33	20241010	194700	57539945	2810	2810	2810	2810	0
34	20241010	194600	57539945	2810	2810	2810	2810	0
35	20241010	194500	57539945	2810	2810	2810	2810	0
36	20241010	194400	57539945	2810	2810	2810	2810	0
37	20241010	194300	57539945	2810	2810	2810	2810	0
38	20241010	194200	57539945	2810	2810	2810	2810	0
39	20241010	194100	57539945	2810	2810	2810	2810	0
40	20241010	194000	57539945	2810	2810	2810	2810	0
41	20241010	193900	57539945	2810	2810	2810	2810	0
42	20241010	193800	57539945	2810	2810	2810	2810	0
43	20241010	193700	57539945	2810	2810	2810	2810	0
44	20241010	193600	57539945	2810	2810	2810	2810	0
45	20241010	193500	57539945	2810	2810	2810	2810	0
46	20241010	193400	57539945	2810	2810	2810	2810	0
47	20241010	193300	57539945	2810	2810	2810	2810	0
48	20241010	193200	57539945	2810	2810	2810	2810	0
49	20241010	193100	57539945	2810	2810	2810	2810	0
50	20241010	193000	57539945	2810	2810	2810	2810	0
51	20241010	192900	57539945	2810	2810	2810	2810	0
52	20241010	192800	57539945	2810	2810	2810	2810	0
53	20241010	192700	57539945	2810	2810	2810	2810	0
54	20241010	192600	57539945	2810	2810	2810	2810	0
55	20241010	192500	57539945	2810	2810	2810	2810	0
56	20241010	192400	57539945	2810	2810	2810	2810	0
57	20241010	192300	57539945	2810	2810	2810	2810	0
58	20241010	192200	57539945	2810	2810	2810	2810	0
59	20241010	192100	57539945	2810	2810	2810	2810	0
60	20241010	192000	57539945	2810	2810	2810	2810	0
61	20241010	191900	57539945	2810	2810	2810	2810	0
62	20241010	191800	57539945	2810	2810	2810	2810	437
63	20241010	191700	57539945	2810	2810	2810	2810	0
64	20241010	191600	57539945	2810	2810	2810	2810	0
65	20241010	191500	57539945	2810	2810	2810	2810	0
66	20241010	191400	57539945	2810	2810	2810	2810	0
67	20241010	191300	57539945	2810	2810	2810	2810	0
68	20241010	191200	57539945	2810	2810	2810	2810	0
69	20241010	191100	57539945	2810	2810	2810	2810	0
70	20241010	191000	57539945	2810	2810	2810	2810	0
71	20241010	190900	57539945	2810	2810	2810	2810	0
72	20241010	190800	57539945	2810	2810	2810	2810	0
73	20241010	190700	57539945	2810	2810	2810	2810	0
74	20241010	190600	57539945	2810	2810	2810	2810	0
75	20241010	190500	57539945	2810	2810	2810	2810	0
76	20241010	190400	57539945	2810	2810	2810	2810	0
77	20241010	190300	57539945	2810	2810	2810	2810	0
78	20241010	190200	57539945	2810	2810	2810	2810	0
79	20241010	190100	57539945	2810	2810	2810	2810	0
80	20241010	190000	57539945	2810	2810	2810	2810	0
81	20241010	185900	57539945	2810	2810	2810	2810	0
82	20241010	185800	57539945	2810	2810	2810	2810	0
83	20241010	185700	57539945	2810	2810	2810	2810	0
84	20241010	185600	57539945	2810	2810	2810	2810	0
85	20241010	185500	57539945	2810	2810	2810	2810	0
86	20241010	185400	57539945	2810	2810	2810	2810	0
87	20241010	185300	57539945	2810	2810	2810	2810	0
88	20241010	185200	57539945	2810	2810	2810	2810	0
89	20241010	185100	57539945	2810	2810	2810	2810	0
90	20241010	185000	57539945	2810	2810	2810	2810	0
91	20241010	184900	57539945	2810	2810	2810	2810	0
92	20241010	184800	57539945	2810	2810	2810	2810	437
93	20241010	184700	57539945	2810	2810	2810	2810	0
94	20241010	184600	57539945	2810	2810	2810	2810	0
95	20241010	184500	57539945	2810	2810	2810	2810	0
96	20241010	184400	57539945	2810	2810	2810	2810	0
97	20241010	184300	57539945	2810	2810	2810	2810	0
98	20241010	184200	57539945	2810	2810	2810	2810	0
99	20241010	184100	57539945	2810	2810	2810	2810	0
100	20241010	184000	57539945	2810	2810	2810	2810	0
101	20241010	183900	57539945	2810	2810	2810	2810	0
102	20241010	183800	57539945	2810	2810	2810	2810	0
103	20241010	183700	57539945	2810	2810	2810	2810	0
104	20241010	183600	57539945	2810	2810	2810	2810	0
105	20241010	183500	57539945	2810	2810	2810	2810	0
106	20241010	183400	57539945	2810	2810	2810	2810	0
107	20241010	183300	57539945	2810	2810	2810	2810	0
108	20241010	183200	57539945	2810	2810	2810	2810	0
109	20241010	183100	57539945	2810	2810	2810	2810	0
110	20241010	183000	57539945	2810	2810	2810	2810	0
111	20241010	182900	57539945	2810	2810	2810	2810	0
112	20241010	182800	57539945	2810	2810	2810	2810	0
113	20241010	182700	57539945	2810	2810	2810	2810	0
114	20241010	182600	57539945	2810	2810	2810	2810	0
115	20241010	182500	57539945	2810	2810	2810	2810	0
116	20241010	182400	57539945	2810	2810	2810	2810	0
117	20241010	182300	57539945	2810	2810	2810	2810	0
118	20241010	182200	57539945	2810	2810	2810	2810	0
119	20241010	182100	57539945	2810	2810	2810	2810	0
120	20241010	182000	57539945	2810	2810	2810	2810	0
121	20241010	181900	57539945	2810	2810	2810	2810	0
122	20241010	181800	57539945	2810	2810	2810	2810	437
123	20241010	181700	57539945	2810	2810	2810	2810	0
124	20241010	181600	57539945	2810	2810	2810	2810	0
125	20241010	181500	57539945	2810	2810	2810	2810	0
126	20241010	181400	57539945	2810	2810	2810	2810	0
127	20241010	181300	57539945	2810	2810	2810	2810	0
128	20241010	181200	57539945	2810	2810	2810	2810	0
129	20241010	181100	57539945	2810	2810	2810	2810	0
130	20241010	181000	57539945	2810	2810	2810	2810	0
131	20241010	180900	57539945	2810	2810	2810	2810	0
132	20241010	180800	57539945	2810	2810	2810	2810	0
133	20241010	180700	57539945	2810	2810	2810	2810	0
134	20241010	180600	57539945	2810	2810	2810	2810	0
135	20241010	180500	57539945	2810	2810	2810	2810	0
136	20241010	180400	57539945	2810	2810	2810	2810	0
137	20241010	180300	57539945	2810	2810	2810	2810	0
138	20241010	180200	57539945	2810	2810	2810	2810	0
139	20241010	180100	57539945	2810	2810	2810	2810	0
140	20241010	180000	57539945	2810	2810	2810	2810	0
141	20241010	175900	57539945	2810	2810	2810	2810	0
142	20241010	175800	57539945	2810	2810	2810	2810	0
143	20241010	175700	57539945	2810	2810	2810	2810	0
144	20241010	175600	57539945	2810	2810	2810	2810	0
145	20241010	175500	57539945	2810	2810	2810	2810	0
146	20241010	175400	57539945	2810	2810	2810	2810	0
147	20241010	175300	57539945	2810	2810	2810	2810	0
148	20241010	175200	57539945	2810	2810	2810	2810	0
149	20241010	175100	57539945	2810	2810	2810	2810	0
150	20241010	175000	57539945	2810	2810	2810	2810	0
151	20241010	174900	57539945	2810	2810	2810	2810	0
152	20241010	174800	57539945	2810	2810	2810	2810	437
153	20241010	174700	57539945	2810	2810	2810	2810	0
154	20241010	174600	57539945	2810	2810	2810	2810	0
155	20241010	174500	57539945	2810	2810	2810	2810	0
156	20241010	174400	57539945	2810	2810	2810	2810	0
157	20241010	174300	57539945	2810	2810	2810	2810	0
158	20241010	174200	57539945	2810	2810	2810	2810	0
159	20241010	174100	57539945	2810	2810	2810	2810	0
160	20241010	174000	57539945	2810	2810	2810	2810	0
161	20241010	173900	57539945	2810	2810	2810	2810	0
162	20241010	173800	57539945	2810	2810	2810	2810	0
163	20241010	173700	57539945	2810	2810	2810	2810	0
164	20241010	173600	57539945	2810	2810	2810	2810	0
165	20241010	173500	57539945	2810	2810	2810	2810	0
166	20241010	173400	57539945	2810	2810	2810	2810	0
167	20241010	173300	57539945	2810	2810	2810	2810	0
168	20241010	173200	57539945	2810	2810	2810	2810	0
169	20241010	173100	57539945	2810	2810	2810	2810	0
170	20241010	173000	57539945	2810	2810	2810	2810	0
171	20241010	172900	57539945	2810	2810	2810	2810	0
172	20241010	172800	57539945	2810	2810	2810	2810	0
173	20241010	172700	57539945	2810	2810	2810	2810	0
174	20241010	172600	57539945	2810	2810	2810	2810	0
175	20241010	172500	57539945	2810	2810	2810	2810	0
176	20241010	172400	57539945	2810	2810	2810	2810	0
177	20241010	172300	57539945	2810	2810	2810	2810	0
178	20241010	172200	57539945	2810	2810	2810	2810	0
179	20241010	172100	57539945	2810	2810	2810	2810	0
180	20241010	172000	57539945	2810	2810	2810	2810	0
181	20241010	171900	57539945	2810	2810	2810	2810	0
182	20241010	171800	57539945	2810	2810	2810	2810	437
183	20241010	171700	57539945	2810	2810	2810	2810	0
184	20241010	171600	57539945	2810	2810	2810	2810	0
185	20241010	171500	57539945	2810	2810	2810	2810	0
186	20241010	171400	57539945	2810	2810	2810	2810	0
187	20241010	171300	57539945	2810	2810	2810	2810	0
188	20241010	171200	57539945	2810	2810	2810	2810	0
189	20241010	171100	57539945	2810	2810	2810	2810	0
190	20241010	171000	57539945	2810	2810	2810	2810	0
191	20241010	170900	57539945	2810	2810	2810	2810	0
192	20241010	170800	57539945	2810	2810	2810	2810	0
193	20241010	170700	57539945	2810	2810	2810	2810	0
194	20241010	170600	57539945	2810	2810	2810	2810	0
195	20241010	170500	57539945	2810	2810	2810	2810	0
196	20241010	170400	57539945	2810	2810	2810	2810	0
197	20241010	170300	57539945	2810	2810	2810	2810	0
198	20241010	170200	57539945	2810	2810	2810	2810	0
199	20241010	170100	57539945	2810	2810	2810	2810	0
200	20241010	170000	57539945	2810	2810	2810	2810	0
201	20241010	165900	57539945	2810	2810	2810	2810	0
202	20241010	165800	57539945	2810	2810	2810	2810	0
203	20241010	165700	57539945	2810	2810	2810	2810	0
204	20241010	165600	57539945	2810	2810	2810	2810	0
205	20241010	165500	57539945	2810	2810	2810	2810	0
206	20241010	165400	57539945	2810	2810	2810	2810	0
207	20241010	165300	57539945	2810	2810	2810	2810	0
208	20241010	165200	57539945	2810	2810	2810	2810	0
209	20241010	165100	57539945	2810	2810	2810	2810	0
210	20241010	165000	57539945	2810	2810	2810	2810	0
211	20241010	164900	57539945	2810	2810	2810	2810	0
212	20241010	164800	57539945	2810	2810	2810	2810	437
213	20241010	164700	57539945	2810	2810	2810	2810	0
214	20241010	164600	57539945	2810	2810	2810	2810	0
215	20241010	164500	57539945	2810	2810	2810	2810	0
216	20241010	164400	57539945	2810	2810	2810	2810	0
217	20241010	164300	57539945	2810	2810	2810	2810	0
218	20241010	164200	57539945	2810	2810	2810	2810	0
219	20241010	164100	57539945	2810	2810	2810	2810	0
220	20241010	164000	57539945	2810	2810	2810	2810	0
221	20241010	163900	57539945	2810	2810	2810	2810	0
222	20241010	163800	57539945	2810	2810	2810	2810	0
223	20241010	163700	57539945	2810	2810	2810	2810	0
224	20241010	163600	57539945	2810	2810	2810	2810	0
225	20241010	163500	57539945	2810	2810	2810	2810	0
226	20241010	163400	57539945	2810	2810	2810	2810	0
227	20241010	163300	57539945	2810	2810	2810	2810	0
228	20241010	163200	57539945	2810	2810	2810	2810	0
229	20241010	163100	57539945	2810	2810	2810	2810	0
230	20241010	163000	57539945	2810	2810	2810	2810	0
231	20241010	162900	57539945	2810	2810	2810	2810	0
232	20241010	162800	57539945	2810	2810	2810	2810	0
233	20241010	162700	57539945	2810	2810	2810	2810	0
234	20241010	162600	57539945	2810	2810	2810	2810	0
235	20241010	162500	57539945	2810	2810	2810	2810	0
236	20241010	162400	57539945	2810	2810	2810	2810	0
237	20241010	162300	57539945	2810	2810	2810	2810	0
238	20241010	162200	57539945	2810	2810	2810	2810	0
239	20241010	162100	57539945	2810	2810	2810	2810	0
240	20241010	162000	57539945	2810	2810	2810	2810	0
241	20241010	161900	57539945	2810	2810	2810	2810	0
242	20241010	161800	57539945	2810	2810	2810	2810	437
243	20241010	161700	57539945	2810	2810	2810	2810	0
244	20241010	161600	57539945	2810	2810	2810	2810	0
245	20241010	161500	57539945	2810	2810	2810	2810	0
246	20241010	161400	57539945	2810	2810	2810	2810	0
247	20241010	161300	57539945	2810	2810	2810	2810	0
248	20241010	161200	57539945	2810	2810	2810	2810	0
249	20241010	161100	57539945	2810	2810	2810	2810	0
250	20241010	161000	57539945	2810	2810	2810	2810	0
251	20241010	160900	57539945	2810	2810	2810	2810	0
252	20241010	160800	57539945	2810	2810	2810	2810	0
253	20241010	160700	57539945	2810	2810	2810	2810	0
254	20241010	160600	57539945	2810	2810	2810	2810	0
255	20241010	160500	57539945	2810	2810	2810	2810	0
256	20241010	160400	57539945	2810	2810	2810	2810	0
257	20241010	160300	57539945	2810	2810	2810	2810	0
258	20241010	160200	57539945	2810	2810	2810	2810	0
259	20241010	160100	57539945	2810	2810	2810	2810	0
260	20241010	160000	57539945	2810	2810	2810	2810	0
261	20241010	155900	57539945	2810	2810	2810	2810	0
262	20241010	155800	57539945	2810	2810	2810	2810	0
263	20241010	155700	57539945	2810	2810	2810	2810	0
264	20241010	155600	57539945	2810	2810	2810	2810	0
265	20241010	155500	57539945	2810	2810	2810	2810	0
266	20241010	155400	57539945	2810	2810	2810	2810	0
267	20241010	155300	57539945	2810	2810	2810	2810	0
268	20241010	155200	57539945	2810	2810	2810	2810	0
269	20241010	155100	57539945	2810	2810	2810	2810	0
270	20241010	155000	57539945	2810	2810	2810	2810	0
271	20241010	154900	57539945	2810	2810	2810	2810	0
272	20241010	154800	57539945	2810	2810	2810	2810	437
273	20241010	154700	57539945	2810	2810	2810	2810	0
274	20241010	154600	57539945	2810	2810	2810	2810	0
275	20241010	154500	57539945	2810	2810	2810	2810	0
276	20241010	154400	57539945	2810	2810	2810	2810	0
277	20241010	154300	57539945	2810	2810	2810	2810	0
278	20241010	154200	57539945	2810	2810	2810	2810	0
279	20241010	154100	57539945	2810	2810	2810	2810	0
280	20241010	154000	57539945	2810	2810	2810	2810	0
281	20241010	153900	57539945	2810	2810	2810	2810	0
282	20241010	153800	57539945	2810	2810	2810	2810	0
283	20241010	153700	57539945	2810	2810	2810	2810	0
284	20241010	153600	57539945	2810	2810	2810	2810	0
285	20241010	153500	57539945	2810	2810	2810	2810	0
286	20241010	153400	57539945	2810	2810	2810	2810	0
287	20241010	153300	57539945	2810	2810	2810	2810	0
288	20241010	153200	57539945	2810	2810	2810	2810	0
289	20241010	153100	57539945	2810	2810	2810	2810	0
290	20241010	153000	57539945	2810	2810	2810	2810	437
291	20241010	152900	56311975	2815	2815	2815	2815	0
292	20241010	152800	56311975	2815	2815	2815	2815	0
293	20241010	152700	56311975	2815	2815	2815	2815	0
294	20241010	152600	56311975	2815	2815	2815	2815	0
295	20241010	152500	56311975	2815	2815	2815	2815	0
296	20241010	152400	56311975	2815	2815	2815	2815	0
297	20241010	152300	56311975	2815	2815	2815	2815	0
298	20241010	152200	56311975	2815	2815	2815	2815	0
299	20241010	152100	56311975	2815	2815	2815	2815	0
300	20241010	152000	56311975	2815	2815	2815	2815	0
301	20241010	151900	56311975	2815	2815	2815	2815	0
302	20241010	151800	56311975	2815	2815	2815	2815	0
303	20241010	151700	56311975	2815	2815	2815	2815	0
304	20241010	151600	56311975	2815	2815	2815	2815	0
305	20241010	151500	56311975	2815	2815	2815	2815	0
306	20241010	151400	56311975	2815	2815	2815	2815	500
307	20241010	151300	54904475	2815	2815	2815	2815	0
308	20241010	151200	54904475	2815	2815	2815	2815	0
309	20241010	151100	54904475	2815	2815	2815	2815	0
310	20241010	151000	54904475	2815	2815	2815	2815	2
311	20241010	150900	54898845	2815	2815	2815	2815	0
312	20241010	150800	54898845	2815	2815	2815	2815	0
313	20241010	150700	54898845	2815	2800	2815	2800	8
314	20241010	150600	54876400	2800	2800	2800	2795	395
315	20241010	150500	53770900	2815	2815	2815	2815	0
316	20241010	150400	53770900	2815	2815	2815	2815	0
317	20241010	150300	53770900	2815	2815	2815	2815	0
318	20241010	150200	53770900	2815	2815	2815	2815	0
319	20241010	150100	53770900	2815	2815	2815	2815	0
320	20241010	150000	53770900	2815	2815	2815	2815	1
321	20241010	145900	53768085	2810	2810	2810	2810	0
322	20241010	145800	53768085	2810	2810	2810	2810	0
323	20241010	145700	53768085	2810	2810	2810	2810	0
324	20241010	145600	53768085	2810	2810	2810	2810	16
325	20241010	145500	53723125	2795	2800	2800	2795	500
326	20241010	145400	52324040	2815	2815	2815	2815	0
327	20241010	145300	52324040	2815	2815	2815	2815	0
328	20241010	145200	52324040	2815	2815	2815	2815	0
329	20241010	145100	52324040	2815	2815	2815	2815	0
330	20241010	145000	52324040	2815	2815	2815	2815	0
331	20241010	144900	52324040	2815	2815	2815	2815	0
332	20241010	144800	52324040	2815	2815	2815	2815	10
333	20241010	144700	52295890	2815	2815	2815	2815	0
334	20241010	144600	52295890	2815	2815	2815	2815	0
335	20241010	144500	52295890	2815	2815	2815	2815	0
336	20241010	144400	52295890	2815	2815	2815	2815	1
337	20241010	144300	52293075	2810	2810	2810	2810	5
338	20241010	144200	52279025	2800	2800	2800	2800	330
339	20241010	144100	51355025	2815	2815	2815	2815	0
340	20241010	144000	51355025	2815	2815	2815	2815	0
341	20241010	143900	51355025	2815	2815	2815	2815	0
342	20241010	143800	51355025	2815	2815	2815	2815	0
343	20241010	143700	51355025	2815	2810	2815	2800	164
344	20241010	143600	50895770	2800	2800	2800	2800	0
345	20241010	143500	50895770	2800	2800	2800	2800	2
346	20241010	143400	50890170	2815	2815	2815	2815	0
347	20241010	143300	50890170	2815	2815	2815	2815	0
348	20241010	143200	50890170	2815	2815	2815	2815	0
349	20241010	143100	50890170	2815	2815	2815	2815	0
350	20241010	143000	50890170	2815	2815	2815	2815	0
351	20241010	142900	50890170	2815	2815	2815	2815	0
352	20241010	142800	50890170	2815	2815	2815	2815	0
353	20241010	142700	50890170	2815	2815	2815	2815	0
354	20241010	142600	50890170	2815	2815	2815	2815	3
355	20241010	142500	50881725	2815	2815	2815	2815	0
356	20241010	142400	50881725	2815	2815	2815	2815	0
357	20241010	142300	50881725	2815	2815	2815	2815	0
358	20241010	142200	50881725	2815	2815	2815	2815	0
359	20241010	142100	50881725	2815	2815	2815	2815	0
360	20241010	142000	50881725	2815	2815	2815	2815	0
361	20241010	141900	50881725	2815	2815	2815	2815	1
362	20241010	141800	50878910	2795	2805	2805	2795	3200
363	20241010	141700	41932470	2815	2815	2815	2815	0
364	20241010	141600	41932470	2815	2815	2815	2815	0
365	20241010	141500	41932470	2815	2815	2815	2815	0
366	20241010	141400	41932470	2815	2815	2815	2815	0
367	20241010	141300	41932470	2815	2815	2815	2815	0
368	20241010	141200	41932470	2815	2815	2815	2815	0
369	20241010	141100	41932470	2815	2815	2815	2815	0
370	20241010	141000	41932470	2815	2815	2815	2815	0
371	20241010	140900	41932470	2815	2815	2815	2815	0
372	20241010	140800	41932470	2815	2815	2815	2815	0
373	20241010	140700	41932470	2815	2815	2815	2815	1
374	20241010	140600	41929655	2815	2815	2815	2815	0
375	20241010	140500	41929655	2815	2815	2815	2815	0
376	20241010	140400	41929655	2815	2815	2815	2815	0
377	20241010	140300	41929655	2815	2815	2815	2815	0
378	20241010	140200	41929655	2815	2815	2815	2815	0
379	20241010	140100	41929655	2815	2815	2815	2815	0
380	20241010	140000	41929655	2815	2815	2815	2815	0
381	20241010	135900	41929655	2815	2815	2815	2815	177
382	20241010	135800	41431400	2815	2815	2815	2815	0
383	20241010	135700	41431400	2815	2815	2815	2815	0
384	20241010	135600	41431400	2815	2815	2815	2815	3
385	20241010	135500	41422955	2800	2810	2810	2800	359
386	20241010	135400	40417490	2815	2815	2815	2815	0
387	20241010	135300	40417490	2815	2815	2815	2815	0
388	20241010	135200	40417490	2815	2815	2815	2815	0
389	20241010	135100	40417490	2815	2815	2815	2815	0
390	20241010	135000	40417490	2815	2815	2815	2815	0
391	20241010	134900	40417490	2815	2815	2815	2815	0
392	20241010	134800	40417490	2815	2815	2815	2815	0
393	20241010	134700	40417490	2815	2815	2815	2815	0
394	20241010	134600	40417490	2815	2815	2815	2815	0
395	20241010	134500	40417490	2815	2815	2815	2815	0
396	20241010	134400	40417490	2815	2815	2815	2815	0
397	20241010	134300	40417490	2815	2815	2815	2815	0
398	20241010	134200	40417490	2815	2815	2815	2815	0
399	20241010	134100	40417490	2815	2815	2815	2815	0
400	20241010	134000	40417490	2815	2815	2815	2815	0
401	20241010	133900	40417490	2815	2815	2815	2815	0
402	20241010	133800	40417490	2815	2815	2815	2815	0
403	20241010	133700	40417490	2815	2815	2815	2815	0
404	20241010	133600	40417490	2815	2815	2815	2815	0
405	20241010	133500	40417490	2815	2815	2815	2815	0
406	20241010	133400	40417490	2815	2815	2815	2815	0
407	20241010	133300	40417490	2815	2815	2815	2815	0
408	20241010	133200	40417490	2815	2815	2815	2815	0
409	20241010	133100	40417490	2815	2815	2815	2815	0
410	20241010	133000	40417490	2815	2815	2815	2815	0
411	20241010	132900	40417490	2815	2815	2815	2815	0
412	20241010	132800	40417490	2815	2815	2815	2815	0
413	20241010	132700	40417490	2815	2815	2815	2815	0
414	20241010	132600	40417490	2815	2815	2815	2815	0
415	20241010	132500	40417490	2815	2815	2815	2815	0
416	20241010	132400	40417490	2815	2815	2815	2815	0
417	20241010	132300	40417490	2815	2815	2815	2815	0
418	20241010	132200	40417490	2815	2815	2815	2815	0
419	20241010	132100	40417490	2815	2815	2815	2815	0
420	20241010	132000	40417490	2815	2815	2815	2815	0
421	20241010	131900	40417490	2815	2815	2815	2815	0
422	20241010	131800	40417490	2815	2815	2815	2815	0
423	20241010	131700	40417490	2815	2815	2815	2815	0
424	20241010	131600	40417490	2815	2815	2815	2815	0
425	20241010	131500	40417490	2815	2815	2815	2815	0
426	20241010	131400	40417490	2815	2815	2815	2815	0
427	20241010	131300	40417490	2815	2815	2815	2815	0
428	20241010	131200	40417490	2815	2815	2815	2815	0
429	20241010	131100	40417490	2815	2815	2815	2815	0
430	20241010	131000	40417490	2815	2815	2815	2815	0
431	20241010	130900	40417490	2815	2815	2815	2815	0
432	20241010	130800	40417490	2815	2815	2815	2815	0
433	20241010	130700	40417490	2815	2815	2815	2815	0
434	20241010	130600	40417490	2815	2815	2815	2815	1
435	20241010	130500	40414675	2810	2810	2810	2810	0
436	20241010	130400	40414675	2810	2810	2810	2810	0
437	20241010	130300	40414675	2810	2810	2810	2810	100
438	20241010	130200	40133675	2815	2815	2815	2815	14
439	20241010	130100	40094265	2820	2820	2820	2820	0
440	20241010	130000	40094265	2820	2820	2820	2820	0
441	20241010	125900	40094265	2820	2820	2820	2820	0
442	20241010	125800	40094265	2820	2820	2820	2820	0
443	20241010	125700	40094265	2820	2820	2820	2820	0
444	20241010	125600	40094265	2820	2820	2820	2820	0
445	20241010	125500	40094265	2820	2820	2820	2820	0
446	20241010	125400	40094265	2820	2820	2820	2820	0
447	20241010	125300	40094265	2820	2820	2820	2820	0
448	20241010	125200	40094265	2820	2820	2820	2820	0
449	20241010	125100	40094265	2820	2820	2820	2820	0
450	20241010	125000	40094265	2820	2820	2820	2820	0
451	20241010	124900	40094265	2820	2820	2820	2820	0
452	20241010	124800	40094265	2820	2820	2820	2820	0
453	20241010	124700	40094265	2820	2820	2820	2820	0
454	20241010	124600	40094265	2820	2820	2820	2820	0
455	20241010	124500	40094265	2820	2820	2820	2820	0
456	20241010	124400	40094265	2820	2820	2820	2820	0
457	20241010	124300	40094265	2820	2820	2820	2820	0
458	20241010	124200	40094265	2820	2820	2820	2820	0
459	20241010	124100	40094265	2820	2820	2820	2820	0
460	20241010	124000	40094265	2820	2820	2820	2820	0
461	20241010	123900	40094265	2820	2820	2820	2820	0
462	20241010	123800	40094265	2820	2820	2820	2820	0
463	20241010	123700	40094265	2820	2820	2820	2820	0
464	20241010	123600	40094265	2820	2820	2820	2820	0
465	20241010	123500	40094265	2820	2820	2820	2820	3
466	20241010	123400	40085805	2805	2805	2805	2805	205
467	20241010	123300	39510780	2820	2820	2820	2820	0
468	20241010	123200	39510780	2820	2820	2820	2820	0
469	20241010	123100	39510780	2820	2820	2820	2820	0
470	20241010	123000	39510780	2820	2820	2820	2820	0
471	20241010	122900	39510780	2820	2820	2820	2820	0
472	20241010	122800	39510780	2820	2820	2820	2820	0
473	20241010	122700	39510780	2820	2820	2820	2820	0
474	20241010	122600	39510780	2820	2820	2820	2820	0
475	20241010	122500	39510780	2820	2820	2820	2820	2
476	20241010	122400	39505140	2800	2815	2815	2800	231
477	20241010	122300	38857690	2820	2820	2820	2820	0
478	20241010	122200	38857690	2820	2820	2820	2820	0
479	20241010	122100	38857690	2820	2820	2820	2820	0
480	20241010	122000	38857690	2820	2820	2820	2820	0
481	20241010	121900	38857690	2820	2820	2820	2820	0
482	20241010	121800	38857690	2820	2820	2820	2820	0
483	20241010	121700	38857690	2820	2820	2820	2820	0
484	20241010	121600	38857690	2820	2820	2820	2820	0
485	20241010	121500	38857690	2820	2820	2820	2820	0
486	20241010	121400	38857690	2820	2820	2820	2820	0
487	20241010	121300	38857690	2820	2820	2820	2820	0
488	20241010	121200	38857690	2820	2820	2820	2820	0
489	20241010	121100	38857690	2820	2820	2820	2820	0
490	20241010	121000	38857690	2820	2820	2820	2820	0
491	20241010	120900	38857690	2820	2820	2820	2820	0
492	20241010	120800	38857690	2820	2820	2820	2820	1
493	20241010	120700	38854870	2815	2815	2815	2815	0
494	20241010	120600	38854870	2815	2815	2815	2815	0
495	20241010	120500	38854870	2815	2815	2815	2815	42
496	20241010	120400	38736640	2815	2815	2815	2815	0
497	20241010	120300	38736640	2815	2815	2815	2815	0
498	20241010	120200	38736640	2815	2815	2815	2815	0
499	20241010	120100	38736640	2815	2815	2815	2815	0
500	20241010	120000	38736640	2815	2815	2815	2815	0
501	20241010	115900	38736640	2815	2815	2815	2815	0
502	20241010	115800	38736640	2815	2815	2815	2815	1
503	20241010	115700	38733825	2815	2815	2815	2815	0
504	20241010	115600	38733825	2815	2815	2815	2815	2
505	20241010	115500	38728195	2805	2805	2805	2805	1
506	20241010	115400	38725390	2810	2810	2810	2810	0
507	20241010	115300	38725390	2810	2810	2810	2810	0
508	20241010	115200	38725390	2810	2810	2810	2810	0
509	20241010	115100	38725390	2810	2810	2810	2810	50
510	20241010	115000	38584890	2815	2815	2815	2815	0
511	20241010	114900	38584890	2815	2815	2815	2815	0
512	20241010	114800	38584890	2815	2815	2815	2815	0
513	20241010	114700	38584890	2815	2815	2815	2815	0
514	20241010	114600	38584890	2815	2815	2815	2815	0
515	20241010	114500	38584890	2815	2815	2815	2815	56
516	20241010	114400	38427250	2815	2815	2815	2815	0
517	20241010	114300	38427250	2815	2815	2815	2815	0
518	20241010	114200	38427250	2815	2815	2815	2815	0
519	20241010	114100	38427250	2815	2815	2815	2815	0
520	20241010	114000	38427250	2815	2815	2815	2815	0
521	20241010	113900	38427250	2815	2815	2815	2815	0
522	20241010	113800	38427250	2815	2815	2815	2815	0
523	20241010	113700	38427250	2815	2815	2815	2815	0
524	20241010	113600	38427250	2815	2815	2815	2815	0
525	20241010	113500	38427250	2815	2815	2815	2815	0
526	20241010	113400	38427250	2815	2815	2815	2815	0
527	20241010	113300	38427250	2815	2815	2815	2815	0
528	20241010	113200	38427250	2815	2815	2815	2815	0
529	20241010	113100	38427250	2815	2815	2815	2815	0
530	20241010	113000	38427250	2815	2815	2815	2815	0
531	20241010	112900	38427250	2815	2815	2815	2815	0
532	20241010	112800	38427250	2815	2815	2815	2815	0
533	20241010	112700	38427250	2815	2815	2815	2815	1
534	20241010	112600	38424435	2815	2815	2815	2815	0
535	20241010	112500	38424435	2815	2815	2815	2815	0
536	20241010	112400	38424435	2815	2815	2815	2815	0
537	20241010	112300	38424435	2815	2815	2815	2815	0
538	20241010	112200	38424435	2815	2815	2815	2815	0
539	20241010	112100	38424435	2815	2815	2815	2815	0
540	20241010	112000	38424435	2815	2815	2815	2815	0
541	20241010	111900	38424435	2815	2815	2815	2815	0
542	20241010	111800	38424435	2815	2815	2815	2815	0
543	20241010	111700	38424435	2815	2815	2815	2815	0
544	20241010	111600	38424435	2815	2815	2815	2815	2
545	20241010	111500	38418805	2815	2815	2815	2815	0
546	20241010	111400	38418805	2815	2815	2815	2815	0
547	20241010	111300	38418805	2815	2815	2815	2815	0
548	20241010	111200	38418805	2815	2815	2815	2815	0
549	20241010	111100	38418805	2815	2815	2815	2815	0
550	20241010	111000	38418805	2815	2815	2815	2815	0
551	20241010	110900	38418805	2815	2815	2815	2815	0
552	20241010	110800	38418805	2815	2815	2815	2815	0
553	20241010	110700	38418805	2815	2815	2815	2815	0
554	20241010	110600	38418805	2815	2815	2815	2815	0
555	20241010	110500	38418805	2815	2815	2815	2815	0
556	20241010	110400	38418805	2815	2815	2815	2815	0
557	20241010	110300	38418805	2815	2815	2815	2815	0
558	20241010	110200	38418805	2815	2815	2815	2815	0
559	20241010	110100	38418805	2815	2815	2815	2815	0
560	20241010	110000	38418805	2815	2815	2815	2815	2
561	20241010	105900	38413175	2800	2805	2805	2800	237
562	20241010	105800	37749105	2815	2815	2815	2815	0
563	20241010	105700	37749105	2815	2815	2815	2815	0
564	20241010	105600	37749105	2815	2815	2815	2815	0
565	20241010	105500	37749105	2815	2815	2815	2815	0
566	20241010	105400	37749105	2815	2815	2815	2815	0
567	20241010	105300	37749105	2815	2815	2815	2815	0
568	20241010	105200	37749105	2815	2815	2815	2815	0
569	20241010	105100	37749105	2815	2815	2815	2815	0
570	20241010	105000	37749105	2815	2815	2815	2815	0
571	20241010	104900	37749105	2815	2815	2815	2815	0
572	20241010	104800	37749105	2815	2815	2815	2815	0
573	20241010	104700	37749105	2815	2815	2815	2815	0
574	20241010	104600	37749105	2815	2815	2815	2815	0
575	20241010	104500	37749105	2815	2815	2815	2815	2
576	20241010	104400	37743475	2805	2805	2805	2805	0
577	20241010	104300	37743475	2805	2805	2805	2805	0
578	20241010	104200	37743475	2805	2805	2805	2805	0
579	20241010	104100	37743475	2805	2805	2805	2805	157
580	20241010	104000	37303090	2815	2815	2815	2815	0
581	20241010	103900	37303090	2815	2815	2815	2815	0
582	20241010	103800	37303090	2815	2815	2815	2815	0
583	20241010	103700	37303090	2815	2815	2815	2815	0
584	20241010	103600	37303090	2815	2815	2815	2815	0
585	20241010	103500	37303090	2815	2815	2815	2815	0
586	20241010	103400	37303090	2815	2815	2815	2815	0
587	20241010	103300	37303090	2815	2815	2815	2815	0
588	20241010	103200	37303090	2815	2815	2815	2815	0
589	20241010	103100	37303090	2815	2815	2815	2815	0
590	20241010	103000	37303090	2815	2815	2815	2815	0
591	20241010	102900	37303090	2815	2815	2815	2815	0
592	20241010	102800	37303090	2815	2815	2815	2815	0
593	20241010	102700	37303090	2815	2815	2815	2815	0
594	20241010	102600	37303090	2815	2815	2815	2815	0
595	20241010	102500	37303090	2815	2815	2815	2815	0
596	20241010	102400	37303090	2815	2815	2815	2815	0
597	20241010	102300	37303090	2815	2815	2815	2815	0
598	20241010	102200	37303090	2815	2815	2815	2815	1
599	20241010	102100	37300275	2810	2810	2810	2810	0
600	20241010	102000	37300275	2810	2810	2810	2810	0
601	20241010	101900	37300275	2810	2810	2810	2810	1
602	20241010	101800	37297465	2815	2815	2815	2815	10
603	20241010	101700	37269315	2815	2815	2815	2815	0
604	20241010	101600	37269315	2815	2815	2815	2815	0
605	20241010	101500	37269315	2815	2815	2815	2815	0
606	20241010	101400	37269315	2815	2815	2815	2815	0
607	20241010	101300	37269315	2815	2815	2815	2815	0
608	20241010	101200	37269315	2815	2815	2815	2815	0
609	20241010	101100	37269315	2815	2815	2815	2815	0
610	20241010	101000	37269315	2815	2815	2815	2815	0
611	20241010	100900	37269315	2815	2815	2815	2815	0
612	20241010	100800	37269315	2815	2815	2815	2815	4
613	20241010	100700	37258055	2815	2815	2815	2815	0
614	20241010	100600	37258055	2815	2815	2815	2815	0
615	20241010	100500	37258055	2815	2815	2815	2815	0
616	20241010	100400	37258055	2815	2815	2815	2815	0
617	20241010	100300	37258055	2815	2815	2815	2815	0
618	20241010	100200	37258055	2815	2815	2815	2815	0
619	20241010	100100	37258055	2815	2815	2815	2815	0
620	20241010	100000	37258055	2815	2815	2815	2815	0
621	20241010	095900	37258055	2815	2815	2815	2815	0
622	20241010	095800	37258055	2815	2815	2815	2815	0
623	20241010	095700	37258055	2815	2815	2815	2815	0
624	20241010	095600	37258055	2815	2815	2815	2815	0
625	20241010	095500	37258055	2815	2815	2815	2815	0
626	20241010	095400	37258055	2815	2815	2815	2815	1
627	20241010	095300	37255240	2810	2810	2810	2810	0
628	20241010	095200	37255240	2810	2810	2810	2810	0
629	20241010	095100	37255240	2810	2810	2810	2810	0
630	20241010	095000	37255240	2810	2810	2810	2810	61
631	20241010	094900	37083830	2810	2800	2810	2795	3002
632	20241010	094800	28692850	2810	2810	2810	2810	0
633	20241010	094700	28692850	2810	2810	2810	2810	0
634	20241010	094600	28692850	2810	2800	2810	2800	3001
635	20241010	094500	20290040	2810	2810	2810	2810	2
636	20241010	094400	20284420	2810	2800	2810	2790	5050
637	20241010	094300	6185305	2810	2810	2810	2810	1
638	20241010	094200	6182495	2810	2810	2810	2810	3
639	20241010	094100	6174065	2810	2810	2810	2810	0
640	20241010	094000	6174065	2810	2810	2810	2810	0
641	20241010	093900	6174065	2810	2810	2810	2810	0
642	20241010	093800	6174065	2810	2810	2810	2810	10
643	20241010	093700	6145965	2810	2805	2810	2805	1009
644	20241010	093600	3315715	2800	2800	2800	2800	200
645	20241010	093500	2755715	2800	2800	2800	2800	0
646	20241010	093400	2755715	2800	2800	2800	2800	237
647	20241010	093300	2092115	2805	2805	2805	2805	2
648	20241010	093200	2086505	2805	2805	2805	2805	0
649	20241010	093100	2086505	2805	2805	2805	2805	1
650	20241010	093000	2083700	2800	2805	2805	2800	367
651	20241010	092900	1055340	2810	2810	2810	2810	0
652	20241010	092800	1055340	2810	2810	2810	2810	2
653	20241010	092700	1049720	2810	2810	2810	2810	0
654	20241010	092600	1049720	2810	2810	2810	2810	0
655	20241010	092500	1049720	2810	2810	2810	2810	0
656	20241010	092400	1049720	2810	2810	2810	2810	0
657	20241010	092300	1049720	2810	2810	2810	2810	0
658	20241010	092200	1049720	2810	2810	2810	2810	20
659	20241010	092100	993520	2810	2810	2810	2810	86
660	20241010	092000	751860	2815	2815	2815	2815	0
661	20241010	091900	751860	2815	2815	2815	2815	30
662	20241010	091800	667410	2815	2815	2815	2815	0
663	20241010	091700	667410	2815	2815	2815	2815	0
664	20241010	091600	667410	2815	2815	2815	2815	0
665	20241010	091500	667410	2815	2815	2815	2815	7
666	20241010	091400	647705	2825	2825	2825	2825	0
667	20241010	091300	647705	2825	2825	2825	2825	0
668	20241010	091200	647705	2825	2825	2825	2815	102
669	20241010	091100	360555	2820	2820	2820	2820	3
670	20241010	091000	352095	2825	2825	2825	2825	17
671	20241010	090900	304070	2825	2825	2825	2825	0
672	20241010	090800	304070	2825	2825	2825	2825	1
673	20241010	090700	301245	2825	2825	2825	2825	3
674	20241010	090600	292770	2830	2830	2830	2830	0
675	20241010	090500	292770	2830	2830	2830	2830	0
676	20241010	090400	292770	2830	2830	2830	2830	0
677	20241010	090300	292770	2830	2830	2830	2830	0
678	20241010	090200	292770	2830	2830	2830	2830	1
679	20241010	090100	289940	2825	2840	2855	2825	98
680	20241010	090000	11360	2840	2840	2840	2840	4