KissMeData/197140/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203900	23107900	2730	2730	2730	2730	383
3	20241011	203800	23107900	2730	2730	2730	2730	0
4	20241011	203700	23107900	2730	2730	2730	2730	0
5	20241011	203600	23107900	2730	2730	2730	2730	0
6	20241011	203500	23107900	2730	2730	2730	2730	0
7	20241011	203400	23107900	2730	2730	2730	2730	0
8	20241011	203300	23107900	2730	2730	2730	2730	0
9	20241011	203200	23107900	2730	2730	2730	2730	0
10	20241011	203100	23107900	2730	2730	2730	2730	0
11	20241011	203000	23107900	2730	2730	2730	2730	0
12	20241011	202900	23107900	2730	2730	2730	2730	0
13	20241011	202800	23107900	2730	2730	2730	2730	0
14	20241011	202700	23107900	2730	2730	2730	2730	0
15	20241011	202600	23107900	2730	2730	2730	2730	0
16	20241011	202500	23107900	2730	2730	2730	2730	0
17	20241011	202400	23107900	2730	2730	2730	2730	0
18	20241011	202300	23107900	2730	2730	2730	2730	0
19	20241011	202200	23107900	2730	2730	2730	2730	0
20	20241011	202100	23107900	2730	2730	2730	2730	0
21	20241011	202000	23107900	2730	2730	2730	2730	0
22	20241011	201900	23107900	2730	2730	2730	2730	0
23	20241011	201800	23107900	2730	2730	2730	2730	0
24	20241011	201700	23107900	2730	2730	2730	2730	0
25	20241011	201600	23107900	2730	2730	2730	2730	0
26	20241011	201500	23107900	2730	2730	2730	2730	0
27	20241011	201400	23107900	2730	2730	2730	2730	0
28	20241011	201300	23107900	2730	2730	2730	2730	0
29	20241011	201200	23107900	2730	2730	2730	2730	0
30	20241011	201100	23107900	2730	2730	2730	2730	0
31	20241011	201000	23107900	2730	2730	2730	2730	0
32	20241011	200900	23107900	2730	2730	2730	2730	383
33	20241011	200800	23107900	2730	2730	2730	2730	0
34	20241011	200700	23107900	2730	2730	2730	2730	0
35	20241011	200600	23107900	2730	2730	2730	2730	0
36	20241011	200500	23107900	2730	2730	2730	2730	0
37	20241011	200400	23107900	2730	2730	2730	2730	0
38	20241011	200300	23107900	2730	2730	2730	2730	0
39	20241011	200200	23107900	2730	2730	2730	2730	0
40	20241011	200100	23107900	2730	2730	2730	2730	0
41	20241011	200000	23107900	2730	2730	2730	2730	0
42	20241011	195900	23107900	2730	2730	2730	2730	0
43	20241011	195800	23107900	2730	2730	2730	2730	0
44	20241011	195700	23107900	2730	2730	2730	2730	0
45	20241011	195600	23107900	2730	2730	2730	2730	0
46	20241011	195500	23107900	2730	2730	2730	2730	0
47	20241011	195400	23107900	2730	2730	2730	2730	0
48	20241011	195300	23107900	2730	2730	2730	2730	0
49	20241011	195200	23107900	2730	2730	2730	2730	0
50	20241011	195100	23107900	2730	2730	2730	2730	0
51	20241011	195000	23107900	2730	2730	2730	2730	0
52	20241011	194900	23107900	2730	2730	2730	2730	0
53	20241011	194800	23107900	2730	2730	2730	2730	0
54	20241011	194700	23107900	2730	2730	2730	2730	0
55	20241011	194600	23107900	2730	2730	2730	2730	0
56	20241011	194500	23107900	2730	2730	2730	2730	0
57	20241011	194400	23107900	2730	2730	2730	2730	0
58	20241011	194300	23107900	2730	2730	2730	2730	0
59	20241011	194200	23107900	2730	2730	2730	2730	0
60	20241011	194100	23107900	2730	2730	2730	2730	0
61	20241011	194000	23107900	2730	2730	2730	2730	0
62	20241011	193900	23107900	2730	2730	2730	2730	383
63	20241011	193800	23107900	2730	2730	2730	2730	0
64	20241011	193700	23107900	2730	2730	2730	2730	0
65	20241011	193600	23107900	2730	2730	2730	2730	0
66	20241011	193500	23107900	2730	2730	2730	2730	0
67	20241011	193400	23107900	2730	2730	2730	2730	0
68	20241011	193300	23107900	2730	2730	2730	2730	0
69	20241011	193200	23107900	2730	2730	2730	2730	0
70	20241011	193100	23107900	2730	2730	2730	2730	0
71	20241011	193000	23107900	2730	2730	2730	2730	0
72	20241011	192900	23107900	2730	2730	2730	2730	0
73	20241011	192800	23107900	2730	2730	2730	2730	0
74	20241011	192700	23107900	2730	2730	2730	2730	0
75	20241011	192600	23107900	2730	2730	2730	2730	0
76	20241011	192500	23107900	2730	2730	2730	2730	0
77	20241011	192400	23107900	2730	2730	2730	2730	0
78	20241011	192300	23107900	2730	2730	2730	2730	0
79	20241011	192200	23107900	2730	2730	2730	2730	0
80	20241011	192100	23107900	2730	2730	2730	2730	0
81	20241011	192000	23107900	2730	2730	2730	2730	0
82	20241011	191900	23107900	2730	2730	2730	2730	0
83	20241011	191800	23107900	2730	2730	2730	2730	0
84	20241011	191700	23107900	2730	2730	2730	2730	0
85	20241011	191600	23107900	2730	2730	2730	2730	0
86	20241011	191500	23107900	2730	2730	2730	2730	0
87	20241011	191400	23107900	2730	2730	2730	2730	0
88	20241011	191300	23107900	2730	2730	2730	2730	0
89	20241011	191200	23107900	2730	2730	2730	2730	0
90	20241011	191100	23107900	2730	2730	2730	2730	0
91	20241011	191000	23107900	2730	2730	2730	2730	0
92	20241011	190900	23107900	2730	2730	2730	2730	383
93	20241011	190800	23107900	2730	2730	2730	2730	0
94	20241011	190700	23107900	2730	2730	2730	2730	0
95	20241011	190600	23107900	2730	2730	2730	2730	0
96	20241011	190500	23107900	2730	2730	2730	2730	0
97	20241011	190400	23107900	2730	2730	2730	2730	0
98	20241011	190300	23107900	2730	2730	2730	2730	0
99	20241011	190200	23107900	2730	2730	2730	2730	0
100	20241011	190100	23107900	2730	2730	2730	2730	0
101	20241011	190000	23107900	2730	2730	2730	2730	0
102	20241011	185900	23107900	2730	2730	2730	2730	0
103	20241011	185800	23107900	2730	2730	2730	2730	0
104	20241011	185700	23107900	2730	2730	2730	2730	0
105	20241011	185600	23107900	2730	2730	2730	2730	0
106	20241011	185500	23107900	2730	2730	2730	2730	0
107	20241011	185400	23107900	2730	2730	2730	2730	0
108	20241011	185300	23107900	2730	2730	2730	2730	0
109	20241011	185200	23107900	2730	2730	2730	2730	0
110	20241011	185100	23107900	2730	2730	2730	2730	0
111	20241011	185000	23107900	2730	2730	2730	2730	0
112	20241011	184900	23107900	2730	2730	2730	2730	0
113	20241011	184800	23107900	2730	2730	2730	2730	0
114	20241011	184700	23107900	2730	2730	2730	2730	0
115	20241011	184600	23107900	2730	2730	2730	2730	0
116	20241011	184500	23107900	2730	2730	2730	2730	0
117	20241011	184400	23107900	2730	2730	2730	2730	0
118	20241011	184300	23107900	2730	2730	2730	2730	0
119	20241011	184200	23107900	2730	2730	2730	2730	0
120	20241011	184100	23107900	2730	2730	2730	2730	0
121	20241011	184000	23107900	2730	2730	2730	2730	0
122	20241011	183900	23107900	2730	2730	2730	2730	383
123	20241011	183800	23107900	2730	2730	2730	2730	0
124	20241011	183700	23107900	2730	2730	2730	2730	0
125	20241011	183600	23107900	2730	2730	2730	2730	0
126	20241011	183500	23107900	2730	2730	2730	2730	0
127	20241011	183400	23107900	2730	2730	2730	2730	0
128	20241011	183300	23107900	2730	2730	2730	2730	0
129	20241011	183200	23107900	2730	2730	2730	2730	0
130	20241011	183100	23107900	2730	2730	2730	2730	0
131	20241011	183000	23107900	2730	2730	2730	2730	0
132	20241011	182900	23107900	2730	2730	2730	2730	0
133	20241011	182800	23107900	2730	2730	2730	2730	0
134	20241011	182700	23107900	2730	2730	2730	2730	0
135	20241011	182600	23107900	2730	2730	2730	2730	0
136	20241011	182500	23107900	2730	2730	2730	2730	0
137	20241011	182400	23107900	2730	2730	2730	2730	0
138	20241011	182300	23107900	2730	2730	2730	2730	0
139	20241011	182200	23107900	2730	2730	2730	2730	0
140	20241011	182100	23107900	2730	2730	2730	2730	0
141	20241011	182000	23107900	2730	2730	2730	2730	0
142	20241011	181900	23107900	2730	2730	2730	2730	0
143	20241011	181800	23107900	2730	2730	2730	2730	0
144	20241011	181700	23107900	2730	2730	2730	2730	0
145	20241011	181600	23107900	2730	2730	2730	2730	0
146	20241011	181500	23107900	2730	2730	2730	2730	0
147	20241011	181400	23107900	2730	2730	2730	2730	0
148	20241011	181300	23107900	2730	2730	2730	2730	0
149	20241011	181200	23107900	2730	2730	2730	2730	0
150	20241011	181100	23107900	2730	2730	2730	2730	0
151	20241011	181000	23107900	2730	2730	2730	2730	0
152	20241011	180900	23107900	2730	2730	2730	2730	383
153	20241011	180800	23107900	2730	2730	2730	2730	0
154	20241011	180700	23107900	2730	2730	2730	2730	0
155	20241011	180600	23107900	2730	2730	2730	2730	0
156	20241011	180500	23107900	2730	2730	2730	2730	0
157	20241011	180400	23107900	2730	2730	2730	2730	0
158	20241011	180300	23107900	2730	2730	2730	2730	0
159	20241011	180200	23107900	2730	2730	2730	2730	0
160	20241011	180100	23107900	2730	2730	2730	2730	0
161	20241011	180000	23107900	2730	2730	2730	2730	0
162	20241011	175900	23107900	2730	2730	2730	2730	0
163	20241011	175800	23107900	2730	2730	2730	2730	0
164	20241011	175700	23107900	2730	2730	2730	2730	0
165	20241011	175600	23107900	2730	2730	2730	2730	0
166	20241011	175500	23107900	2730	2730	2730	2730	0
167	20241011	175400	23107900	2730	2730	2730	2730	0
168	20241011	175300	23107900	2730	2730	2730	2730	0
169	20241011	175200	23107900	2730	2730	2730	2730	0
170	20241011	175100	23107900	2730	2730	2730	2730	0
171	20241011	175000	23107900	2730	2730	2730	2730	0
172	20241011	174900	23107900	2730	2730	2730	2730	0
173	20241011	174800	23107900	2730	2730	2730	2730	0
174	20241011	174700	23107900	2730	2730	2730	2730	0
175	20241011	174600	23107900	2730	2730	2730	2730	0
176	20241011	174500	23107900	2730	2730	2730	2730	0
177	20241011	174400	23107900	2730	2730	2730	2730	0
178	20241011	174300	23107900	2730	2730	2730	2730	0
179	20241011	174200	23107900	2730	2730	2730	2730	0
180	20241011	174100	23107900	2730	2730	2730	2730	0
181	20241011	174000	23107900	2730	2730	2730	2730	0
182	20241011	173900	23107900	2730	2730	2730	2730	383
183	20241011	173800	23107900	2730	2730	2730	2730	0
184	20241011	173700	23107900	2730	2730	2730	2730	0
185	20241011	173600	23107900	2730	2730	2730	2730	0
186	20241011	173500	23107900	2730	2730	2730	2730	0
187	20241011	173400	23107900	2730	2730	2730	2730	0
188	20241011	173300	23107900	2730	2730	2730	2730	0
189	20241011	173200	23107900	2730	2730	2730	2730	0
190	20241011	173100	23107900	2730	2730	2730	2730	0
191	20241011	173000	23107900	2730	2730	2730	2730	0
192	20241011	172900	23107900	2730	2730	2730	2730	0
193	20241011	172800	23107900	2730	2730	2730	2730	0
194	20241011	172700	23107900	2730	2730	2730	2730	0
195	20241011	172600	23107900	2730	2730	2730	2730	0
196	20241011	172500	23107900	2730	2730	2730	2730	0
197	20241011	172400	23107900	2730	2730	2730	2730	0
198	20241011	172300	23107900	2730	2730	2730	2730	0
199	20241011	172200	23107900	2730	2730	2730	2730	0
200	20241011	172100	23107900	2730	2730	2730	2730	0
201	20241011	172000	23107900	2730	2730	2730	2730	0
202	20241011	171900	23107900	2730	2730	2730	2730	0
203	20241011	171800	23107900	2730	2730	2730	2730	0
204	20241011	171700	23107900	2730	2730	2730	2730	0
205	20241011	171600	23107900	2730	2730	2730	2730	0
206	20241011	171500	23107900	2730	2730	2730	2730	0
207	20241011	171400	23107900	2730	2730	2730	2730	0
208	20241011	171300	23107900	2730	2730	2730	2730	0
209	20241011	171200	23107900	2730	2730	2730	2730	0
210	20241011	171100	23107900	2730	2730	2730	2730	0
211	20241011	171000	23107900	2730	2730	2730	2730	0
212	20241011	170900	23107900	2730	2730	2730	2730	383
213	20241011	170800	23107900	2730	2730	2730	2730	0
214	20241011	170700	23107900	2730	2730	2730	2730	0
215	20241011	170600	23107900	2730	2730	2730	2730	0
216	20241011	170500	23107900	2730	2730	2730	2730	0
217	20241011	170400	23107900	2730	2730	2730	2730	0
218	20241011	170300	23107900	2730	2730	2730	2730	0
219	20241011	170200	23107900	2730	2730	2730	2730	0
220	20241011	170100	23107900	2730	2730	2730	2730	0
221	20241011	170000	23107900	2730	2730	2730	2730	0
222	20241011	165900	23107900	2730	2730	2730	2730	0
223	20241011	165800	23107900	2730	2730	2730	2730	0
224	20241011	165700	23107900	2730	2730	2730	2730	0
225	20241011	165600	23107900	2730	2730	2730	2730	0
226	20241011	165500	23107900	2730	2730	2730	2730	0
227	20241011	165400	23107900	2730	2730	2730	2730	0
228	20241011	165300	23107900	2730	2730	2730	2730	0
229	20241011	165200	23107900	2730	2730	2730	2730	0
230	20241011	165100	23107900	2730	2730	2730	2730	0
231	20241011	165000	23107900	2730	2730	2730	2730	0
232	20241011	164900	23107900	2730	2730	2730	2730	0
233	20241011	164800	23107900	2730	2730	2730	2730	0
234	20241011	164700	23107900	2730	2730	2730	2730	0
235	20241011	164600	23107900	2730	2730	2730	2730	0
236	20241011	164500	23107900	2730	2730	2730	2730	0
237	20241011	164400	23107900	2730	2730	2730	2730	0
238	20241011	164300	23107900	2730	2730	2730	2730	0
239	20241011	164200	23107900	2730	2730	2730	2730	0
240	20241011	164100	23107900	2730	2730	2730	2730	0
241	20241011	164000	23107900	2730	2730	2730	2730	0
242	20241011	163900	23107900	2730	2730	2730	2730	383
243	20241011	163800	23107900	2730	2730	2730	2730	0
244	20241011	163700	23107900	2730	2730	2730	2730	0
245	20241011	163600	23107900	2730	2730	2730	2730	0
246	20241011	163500	23107900	2730	2730	2730	2730	0
247	20241011	163400	23107900	2730	2730	2730	2730	0
248	20241011	163300	23107900	2730	2730	2730	2730	0
249	20241011	163200	23107900	2730	2730	2730	2730	0
250	20241011	163100	23107900	2730	2730	2730	2730	0
251	20241011	163000	23107900	2730	2730	2730	2730	0
252	20241011	162900	23107900	2730	2730	2730	2730	0
253	20241011	162800	23107900	2730	2730	2730	2730	0
254	20241011	162700	23107900	2730	2730	2730	2730	0
255	20241011	162600	23107900	2730	2730	2730	2730	0
256	20241011	162500	23107900	2730	2730	2730	2730	0
257	20241011	162400	23107900	2730	2730	2730	2730	0
258	20241011	162300	23107900	2730	2730	2730	2730	0
259	20241011	162200	23107900	2730	2730	2730	2730	0
260	20241011	162100	23107900	2730	2730	2730	2730	0
261	20241011	162000	23107900	2730	2730	2730	2730	0
262	20241011	161900	23107900	2730	2730	2730	2730	0
263	20241011	161800	23107900	2730	2730	2730	2730	0
264	20241011	161700	23107900	2730	2730	2730	2730	0
265	20241011	161600	23107900	2730	2730	2730	2730	0
266	20241011	161500	23107900	2730	2730	2730	2730	0
267	20241011	161400	23107900	2730	2730	2730	2730	0
268	20241011	161300	23107900	2730	2730	2730	2730	0
269	20241011	161200	23107900	2730	2730	2730	2730	0
270	20241011	161100	23107900	2730	2730	2730	2730	0
271	20241011	161000	23107900	2730	2730	2730	2730	0
272	20241011	160900	23107900	2730	2730	2730	2730	383
273	20241011	160800	23107900	2730	2730	2730	2730	0
274	20241011	160700	23107900	2730	2730	2730	2730	0
275	20241011	160600	23107900	2730	2730	2730	2730	0
276	20241011	160500	23107900	2730	2730	2730	2730	0
277	20241011	160400	23107900	2730	2730	2730	2730	0
278	20241011	160300	23107900	2730	2730	2730	2730	0
279	20241011	160200	23107900	2730	2730	2730	2730	0
280	20241011	160100	23107900	2730	2730	2730	2730	0
281	20241011	160000	23107900	2730	2730	2730	2730	0
282	20241011	155900	23107900	2730	2730	2730	2730	0
283	20241011	155800	23107900	2730	2730	2730	2730	0
284	20241011	155700	23107900	2730	2730	2730	2730	0
285	20241011	155600	23107900	2730	2730	2730	2730	0
286	20241011	155500	23107900	2730	2730	2730	2730	0
287	20241011	155400	23107900	2730	2730	2730	2730	0
288	20241011	155300	23107900	2730	2730	2730	2730	0
289	20241011	155200	23107900	2730	2730	2730	2730	0
290	20241011	155100	23107900	2730	2730	2730	2730	0
291	20241011	155000	23107900	2730	2730	2730	2730	0
292	20241011	154900	23107900	2730	2730	2730	2730	0
293	20241011	154800	23107900	2730	2730	2730	2730	0
294	20241011	154700	23107900	2730	2730	2730	2730	0
295	20241011	154600	23107900	2730	2730	2730	2730	0
296	20241011	154500	23107900	2730	2730	2730	2730	0
297	20241011	154400	23107900	2730	2730	2730	2730	0
298	20241011	154300	23107900	2730	2730	2730	2730	0
299	20241011	154200	23107900	2730	2730	2730	2730	0
300	20241011	154100	23107900	2730	2730	2730	2730	0
301	20241011	154000	23107900	2730	2730	2730	2730	0
302	20241011	153900	23107900	2730	2730	2730	2730	383
303	20241011	153800	23107900	2730	2730	2730	2730	0
304	20241011	153700	23107900	2730	2730	2730	2730	0
305	20241011	153600	23107900	2730	2730	2730	2730	0
306	20241011	153500	23107900	2730	2730	2730	2730	0
307	20241011	153400	23107900	2730	2730	2730	2730	0
308	20241011	153300	23107900	2730	2730	2730	2730	0
309	20241011	153200	23107900	2730	2730	2730	2730	0
310	20241011	153100	23107900	2730	2730	2730	2730	0
311	20241011	153000	23107900	2730	2730	2730	2730	383
312	20241011	152900	22062310	2705	2705	2705	2705	0
313	20241011	152800	22062310	2705	2705	2705	2705	0
314	20241011	152700	22062310	2705	2705	2705	2705	0
315	20241011	152600	22062310	2705	2705	2705	2705	0
316	20241011	152500	22062310	2705	2705	2705	2705	0
317	20241011	152400	22062310	2705	2705	2705	2705	0
318	20241011	152300	22062310	2705	2705	2705	2705	0
319	20241011	152200	22062310	2705	2705	2705	2705	0
320	20241011	152100	22062310	2705	2705	2705	2705	0
321	20241011	152000	22062310	2705	2705	2705	2705	0
322	20241011	151900	22062310	2705	2705	2705	2705	0
323	20241011	151800	22062310	2705	2705	2705	2705	0
324	20241011	151700	22062310	2705	2705	2705	2705	1
325	20241011	151600	22059605	2690	2690	2690	2690	0
326	20241011	151500	22059605	2690	2690	2690	2690	0
327	20241011	151400	22059605	2690	2700	2700	2690	1400
328	20241011	151300	18292780	2700	2700	2700	2700	1
329	20241011	151200	18290080	2700	2700	2700	2700	0
330	20241011	151100	18290080	2700	2700	2700	2700	0
331	20241011	151000	18290080	2700	2700	2700	2700	128
332	20241011	150900	17944480	2700	2700	2700	2700	7
333	20241011	150800	17925580	2705	2705	2705	2705	19
334	20241011	150700	17874185	2705	2705	2705	2705	0
335	20241011	150600	17874185	2705	2705	2705	2705	1
336	20241011	150500	17871480	2710	2710	2710	2710	0
337	20241011	150400	17871480	2710	2710	2710	2710	0
338	20241011	150300	17871480	2710	2710	2710	2710	0
339	20241011	150200	17871480	2710	2710	2710	2710	0
340	20241011	150100	17871480	2710	2710	2710	2710	0
341	20241011	150000	17871480	2710	2710	2710	2710	0
342	20241011	145900	17871480	2710	2710	2710	2710	0
343	20241011	145800	17871480	2710	2710	2710	2710	0
344	20241011	145700	17871480	2710	2700	2710	2700	9
345	20241011	145600	17847170	2700	2705	2705	2700	4
346	20241011	145500	17836355	2710	2710	2710	2710	0
347	20241011	145400	17836355	2710	2710	2710	2710	0
348	20241011	145300	17836355	2710	2710	2710	2710	3
349	20241011	145200	17828225	2710	2710	2710	2710	0
350	20241011	145100	17828225	2710	2710	2710	2710	0
351	20241011	145000	17828225	2710	2710	2710	2710	0
352	20241011	144900	17828225	2710	2710	2710	2710	1
353	20241011	144800	17825515	2695	2695	2695	2695	0
354	20241011	144700	17825515	2695	2695	2695	2695	0
355	20241011	144600	17825515	2695	2695	2695	2695	0
356	20241011	144500	17825515	2695	2695	2695	2695	0
357	20241011	144400	17825515	2695	2695	2695	2695	0
358	20241011	144300	17825515	2695	2695	2695	2695	0
359	20241011	144200	17825515	2695	2695	2695	2695	0
360	20241011	144100	17825515	2695	2695	2695	2695	0
361	20241011	144000	17825515	2695	2695	2695	2695	0
362	20241011	143900	17825515	2695	2695	2695	2695	0
363	20241011	143800	17825515	2695	2695	2695	2695	30
364	20241011	143700	17744665	2710	2710	2710	2710	0
365	20241011	143600	17744665	2710	2710	2710	2710	0
366	20241011	143500	17744665	2710	2710	2710	2710	0
367	20241011	143400	17744665	2710	2710	2710	2710	0
368	20241011	143300	17744665	2710	2710	2710	2710	0
369	20241011	143200	17744665	2710	2695	2710	2695	4
370	20241011	143100	17733870	2695	2695	2695	2695	0
371	20241011	143000	17733870	2695	2695	2695	2695	0
372	20241011	142900	17733870	2695	2695	2695	2695	0
373	20241011	142800	17733870	2695	2695	2695	2695	0
374	20241011	142700	17733870	2695	2695	2695	2695	0
375	20241011	142600	17733870	2695	2695	2695	2695	0
376	20241011	142500	17733870	2695	2695	2695	2695	0
377	20241011	142400	17733870	2695	2695	2695	2695	0
378	20241011	142300	17733870	2695	2690	2695	2690	898
379	20241011	142200	15318160	2695	2705	2710	2695	469
380	20241011	142100	14053525	2705	2705	2705	2705	0
381	20241011	142000	14053525	2705	2705	2705	2690	680
382	20241011	141900	12223770	2695	2705	2705	2695	6
383	20241011	141800	12207590	2695	2695	2695	2695	0
384	20241011	141700	12207590	2695	2695	2695	2695	109
385	20241011	141600	11913835	2695	2695	2695	2695	0
386	20241011	141500	11913835	2695	2695	2695	2695	0
387	20241011	141400	11913835	2695	2695	2695	2695	0
388	20241011	141300	11913835	2695	2695	2695	2695	0
389	20241011	141200	11913835	2695	2695	2695	2695	0
390	20241011	141100	11913835	2695	2695	2695	2695	0
391	20241011	141000	11913835	2695	2695	2695	2695	0
392	20241011	140900	11913835	2695	2695	2695	2695	0
393	20241011	140800	11913835	2695	2695	2695	2695	0
394	20241011	140700	11913835	2695	2695	2695	2695	0
395	20241011	140600	11913835	2695	2695	2695	2695	197
396	20241011	140500	11382920	2700	2700	2700	2700	0
397	20241011	140400	11382920	2700	2700	2700	2700	0
398	20241011	140300	11382920	2700	2700	2700	2700	0
399	20241011	140200	11382920	2700	2700	2700	2700	0
400	20241011	140100	11382920	2700	2700	2700	2700	0
401	20241011	140000	11382920	2700	2700	2700	2700	0
402	20241011	135900	11382920	2700	2700	2700	2700	0
403	20241011	135800	11382920	2700	2700	2700	2700	0
404	20241011	135700	11382920	2700	2700	2700	2700	0
405	20241011	135600	11382920	2700	2700	2700	2700	0
406	20241011	135500	11382920	2700	2700	2700	2700	0
407	20241011	135400	11382920	2700	2700	2700	2700	0
408	20241011	135300	11382920	2700	2700	2700	2700	0
409	20241011	135200	11382920	2700	2700	2700	2700	0
410	20241011	135100	11382920	2700	2700	2700	2700	0
411	20241011	135000	11382920	2700	2700	2700	2700	0
412	20241011	134900	11382920	2700	2700	2700	2700	0
413	20241011	134800	11382920	2700	2700	2700	2700	0
414	20241011	134700	11382920	2700	2700	2700	2700	29
415	20241011	134600	11304620	2700	2705	2705	2700	470
416	20241011	134500	10035520	2715	2715	2715	2715	0
417	20241011	134400	10035520	2715	2715	2715	2715	0
418	20241011	134300	10035520	2715	2715	2715	2715	0
419	20241011	134200	10035520	2715	2715	2715	2715	0
420	20241011	134100	10035520	2715	2715	2715	2715	0
421	20241011	134000	10035520	2715	2715	2715	2715	0
422	20241011	133900	10035520	2715	2715	2715	2715	0
423	20241011	133800	10035520	2715	2715	2715	2715	0
424	20241011	133700	10035520	2715	2715	2715	2715	0
425	20241011	133600	10035520	2715	2715	2715	2715	0
426	20241011	133500	10035520	2715	2715	2715	2715	0
427	20241011	133400	10035520	2715	2715	2715	2715	0
428	20241011	133300	10035520	2715	2715	2715	2715	0
429	20241011	133200	10035520	2715	2715	2715	2715	0
430	20241011	133100	10035520	2715	2715	2715	2715	0
431	20241011	133000	10035520	2715	2715	2715	2715	0
432	20241011	132900	10035520	2715	2715	2715	2715	0
433	20241011	132800	10035520	2715	2715	2715	2715	0
434	20241011	132700	10035520	2715	2715	2715	2715	0
435	20241011	132600	10035520	2715	2715	2715	2715	0
436	20241011	132500	10035520	2715	2715	2715	2715	0
437	20241011	132400	10035520	2715	2715	2715	2715	0
438	20241011	132300	10035520	2715	2715	2715	2715	0
439	20241011	132200	10035520	2715	2715	2715	2715	0
440	20241011	132100	10035520	2715	2715	2715	2715	0
441	20241011	132000	10035520	2715	2715	2715	2715	0
442	20241011	131900	10035520	2715	2715	2715	2715	0
443	20241011	131800	10035520	2715	2715	2715	2715	0
444	20241011	131700	10035520	2715	2715	2715	2715	0
445	20241011	131600	10035520	2715	2715	2715	2715	0
446	20241011	131500	10035520	2715	2715	2715	2715	0
447	20241011	131400	10035520	2715	2715	2715	2715	0
448	20241011	131300	10035520	2715	2715	2715	2715	0
449	20241011	131200	10035520	2715	2715	2715	2715	0
450	20241011	131100	10035520	2715	2715	2715	2715	0
451	20241011	131000	10035520	2715	2715	2715	2715	0
452	20241011	130900	10035520	2715	2715	2715	2715	0
453	20241011	130800	10035520	2715	2715	2715	2715	0
454	20241011	130700	10035520	2715	2715	2715	2715	0
455	20241011	130600	10035520	2715	2715	2715	2715	0
456	20241011	130500	10035520	2715	2715	2715	2715	0
457	20241011	130400	10035520	2715	2715	2715	2715	0
458	20241011	130300	10035520	2715	2715	2715	2715	0
459	20241011	130200	10035520	2715	2715	2715	2715	0
460	20241011	130100	10035520	2715	2715	2715	2715	0
461	20241011	130000	10035520	2715	2715	2715	2715	0
462	20241011	125900	10035520	2715	2715	2715	2715	0
463	20241011	125800	10035520	2715	2715	2715	2715	0
464	20241011	125700	10035520	2715	2715	2715	2715	0
465	20241011	125600	10035520	2715	2715	2715	2715	0
466	20241011	125500	10035520	2715	2715	2715	2715	0
467	20241011	125400	10035520	2715	2715	2715	2715	0
468	20241011	125300	10035520	2715	2715	2715	2715	0
469	20241011	125200	10035520	2715	2715	2715	2715	0
470	20241011	125100	10035520	2715	2715	2715	2715	0
471	20241011	125000	10035520	2715	2715	2715	2715	50
472	20241011	124900	9899770	2715	2715	2715	2715	0
473	20241011	124800	9899770	2715	2715	2715	2715	0
474	20241011	124700	9899770	2715	2715	2715	2715	0
475	20241011	124600	9899770	2715	2715	2715	2715	0
476	20241011	124500	9899770	2715	2715	2715	2715	0
477	20241011	124400	9899770	2715	2715	2715	2715	0
478	20241011	124300	9899770	2715	2715	2715	2715	1
479	20241011	124200	9897055	2700	2710	2710	2700	290
480	20241011	124100	9113795	2715	2715	2715	2715	0
481	20241011	124000	9113795	2715	2715	2715	2715	0
482	20241011	123900	9113795	2715	2715	2715	2715	0
483	20241011	123800	9113795	2715	2715	2715	2715	0
484	20241011	123700	9113795	2715	2715	2715	2715	1
485	20241011	123600	9111080	2715	2715	2715	2715	0
486	20241011	123500	9111080	2715	2715	2715	2715	0
487	20241011	123400	9111080	2715	2715	2715	2715	0
488	20241011	123300	9111080	2715	2715	2715	2715	17
489	20241011	123200	9064925	2710	2710	2710	2710	10
490	20241011	123100	9037825	2710	2710	2710	2710	0
491	20241011	123000	9037825	2710	2710	2710	2710	0
492	20241011	122900	9037825	2710	2710	2710	2710	3
493	20241011	122800	9029695	2710	2710	2710	2710	50
494	20241011	122700	8894195	2710	2710	2710	2710	0
495	20241011	122600	8894195	2710	2710	2710	2710	0
496	20241011	122500	8894195	2710	2710	2710	2710	0
497	20241011	122400	8894195	2710	2710	2710	2710	0
498	20241011	122300	8894195	2710	2710	2710	2710	0
499	20241011	122200	8894195	2710	2710	2710	2710	0
500	20241011	122100	8894195	2710	2710	2710	2710	0
501	20241011	122000	8894195	2710	2710	2710	2710	0
502	20241011	121900	8894195	2710	2710	2710	2710	0
503	20241011	121800	8894195	2710	2710	2710	2710	0
504	20241011	121700	8894195	2710	2710	2710	2710	0
505	20241011	121600	8894195	2710	2710	2710	2710	0
506	20241011	121500	8894195	2710	2710	2710	2710	0
507	20241011	121400	8894195	2710	2710	2710	2710	5
508	20241011	121300	8880645	2710	2710	2710	2710	0
509	20241011	121200	8880645	2710	2710	2710	2710	0
510	20241011	121100	8880645	2710	2710	2710	2710	0
511	20241011	121000	8880645	2710	2710	2710	2710	0
512	20241011	120900	8880645	2710	2710	2710	2710	0
513	20241011	120800	8880645	2710	2710	2710	2710	0
514	20241011	120700	8880645	2710	2710	2710	2710	0
515	20241011	120600	8880645	2710	2710	2710	2710	0
516	20241011	120500	8880645	2710	2710	2710	2710	0
517	20241011	120400	8880645	2710	2710	2710	2710	0
518	20241011	120300	8880645	2710	2710	2710	2710	0
519	20241011	120200	8880645	2710	2710	2710	2710	0
520	20241011	120100	8880645	2710	2710	2710	2710	0
521	20241011	120000	8880645	2710	2710	2710	2710	0
522	20241011	115900	8880645	2710	2710	2710	2710	0
523	20241011	115800	8880645	2710	2710	2710	2710	0
524	20241011	115700	8880645	2710	2710	2710	2710	0
525	20241011	115600	8880645	2710	2710	2710	2710	0
526	20241011	115500	8880645	2710	2710	2710	2710	0
527	20241011	115400	8880645	2710	2705	2710	2705	2
528	20241011	115300	8875230	2695	2695	2695	2695	0
529	20241011	115200	8875230	2695	2695	2695	2695	0
530	20241011	115100	8875230	2695	2695	2695	2695	0
531	20241011	115000	8875230	2695	2700	2700	2695	14
532	20241011	114900	8837485	2720	2720	2720	2720	0
533	20241011	114800	8837485	2720	2720	2720	2720	0
534	20241011	114700	8837485	2720	2720	2720	2720	0
535	20241011	114600	8837485	2720	2720	2720	2720	0
536	20241011	114500	8837485	2720	2720	2720	2720	0
537	20241011	114400	8837485	2720	2720	2720	2720	0
538	20241011	114300	8837485	2720	2720	2720	2720	0
539	20241011	114200	8837485	2720	2720	2720	2720	0
540	20241011	114100	8837485	2720	2720	2720	2720	0
541	20241011	114000	8837485	2720	2720	2720	2720	0
542	20241011	113900	8837485	2720	2720	2720	2720	0
543	20241011	113800	8837485	2720	2720	2720	2720	0
544	20241011	113700	8837485	2720	2720	2720	2720	0
545	20241011	113600	8837485	2720	2720	2720	2720	0
546	20241011	113500	8837485	2720	2720	2720	2720	0
547	20241011	113400	8837485	2720	2720	2720	2720	0
548	20241011	113300	8837485	2720	2720	2720	2720	0
549	20241011	113200	8837485	2720	2720	2720	2720	0
550	20241011	113100	8837485	2720	2720	2720	2720	0
551	20241011	113000	8837485	2720	2720	2720	2720	0
552	20241011	112900	8837485	2720	2720	2720	2720	0
553	20241011	112800	8837485	2720	2720	2720	2720	0
554	20241011	112700	8837485	2720	2720	2720	2720	0
555	20241011	112600	8837485	2720	2720	2720	2720	0
556	20241011	112500	8837485	2720	2720	2720	2720	0
557	20241011	112400	8837485	2720	2720	2720	2720	0
558	20241011	112300	8837485	2720	2720	2720	2720	0
559	20241011	112200	8837485	2720	2720	2720	2720	0
560	20241011	112100	8837485	2720	2720	2720	2720	0
561	20241011	112000	8837485	2720	2720	2720	2720	0
562	20241011	111900	8837485	2720	2720	2720	2720	0
563	20241011	111800	8837485	2720	2720	2720	2720	0
564	20241011	111700	8837485	2720	2720	2720	2720	0
565	20241011	111600	8837485	2720	2720	2720	2720	0
566	20241011	111500	8837485	2720	2720	2720	2720	0
567	20241011	111400	8837485	2720	2720	2720	2720	0
568	20241011	111300	8837485	2720	2720	2720	2720	8
569	20241011	111200	8815725	2735	2735	2735	2735	0
570	20241011	111100	8815725	2735	2735	2735	2735	0
571	20241011	111000	8815725	2735	2735	2735	2735	0
572	20241011	110900	8815725	2735	2735	2735	2735	0
573	20241011	110800	8815725	2735	2735	2735	2735	0
574	20241011	110700	8815725	2735	2735	2735	2735	0
575	20241011	110600	8815725	2735	2735	2735	2735	0
576	20241011	110500	8815725	2735	2735	2735	2735	0
577	20241011	110400	8815725	2735	2735	2735	2735	0
578	20241011	110300	8815725	2735	2735	2735	2735	0
579	20241011	110200	8815725	2735	2735	2735	2735	0
580	20241011	110100	8815725	2735	2735	2735	2735	0
581	20241011	110000	8815725	2735	2735	2735	2735	0
582	20241011	105900	8815725	2735	2735	2735	2735	0
583	20241011	105800	8815725	2735	2735	2735	2735	0
584	20241011	105700	8815725	2735	2735	2735	2735	1
585	20241011	105600	8812990	2735	2735	2735	2735	0
586	20241011	105500	8812990	2735	2735	2735	2735	0
587	20241011	105400	8812990	2735	2735	2735	2735	0
588	20241011	105300	8812990	2735	2735	2735	2735	0
589	20241011	105200	8812990	2735	2735	2735	2735	0
590	20241011	105100	8812990	2735	2735	2735	2735	0
591	20241011	105000	8812990	2735	2735	2735	2735	0
592	20241011	104900	8812990	2735	2735	2735	2735	0
593	20241011	104800	8812990	2735	2735	2735	2735	0
594	20241011	104700	8812990	2735	2735	2735	2735	0
595	20241011	104600	8812990	2735	2735	2735	2735	0
596	20241011	104500	8812990	2735	2735	2735	2735	0
597	20241011	104400	8812990	2735	2735	2735	2735	0
598	20241011	104300	8812990	2735	2735	2735	2735	0
599	20241011	104200	8812990	2735	2735	2735	2735	3
600	20241011	104100	8804785	2735	2735	2735	2735	0
601	20241011	104000	8804785	2735	2735	2735	2735	0
602	20241011	103900	8804785	2735	2735	2735	2735	1
603	20241011	103800	8802050	2715	2715	2715	2715	0
604	20241011	103700	8802050	2715	2720	2720	2715	87
605	20241011	103600	8565825	2725	2730	2730	2725	2
606	20241011	103500	8560370	2735	2735	2735	2735	2
607	20241011	103400	8554900	2740	2740	2740	2740	0
608	20241011	103300	8554900	2740	2740	2740	2740	0
609	20241011	103200	8554900	2740	2740	2740	2740	0
610	20241011	103100	8554900	2740	2740	2740	2740	1
611	20241011	103000	8552160	2715	2715	2715	2715	0
612	20241011	102900	8552160	2715	2710	2715	2710	1674
613	20241011	102800	4007655	2710	2710	2710	2710	0
614	20241011	102700	4007655	2710	2710	2710	2710	1
615	20241011	102600	4004945	2695	2695	2695	2695	0
616	20241011	102500	4004945	2695	2695	2695	2695	4
617	20241011	102400	3994165	2710	2710	2710	2710	0
618	20241011	102300	3994165	2710	2710	2710	2710	0
619	20241011	102200	3994165	2710	2710	2710	2710	0
620	20241011	102100	3994165	2710	2710	2710	2710	22
621	20241011	102000	3934545	2715	2715	2715	2715	0
622	20241011	101900	3934545	2715	2715	2715	2715	0
623	20241011	101800	3934545	2715	2715	2715	2715	16
624	20241011	101700	3891105	2715	2715	2715	2715	0
625	20241011	101600	3891105	2715	2715	2715	2715	0
626	20241011	101500	3891105	2715	2715	2715	2715	0
627	20241011	101400	3891105	2715	2715	2715	2715	0
628	20241011	101300	3891105	2715	2710	2715	2710	12
629	20241011	101200	3858580	2720	2720	2720	2720	0
630	20241011	101100	3858580	2720	2720	2720	2720	0
631	20241011	101000	3858580	2720	2720	2720	2720	0
632	20241011	100900	3858580	2720	2720	2720	2720	0
633	20241011	100800	3858580	2720	2720	2720	2720	0
634	20241011	100700	3858580	2720	2720	2720	2720	0
635	20241011	100600	3858580	2720	2720	2720	2720	0
636	20241011	100500	3858580	2720	2720	2720	2720	0
637	20241011	100400	3858580	2720	2720	2720	2720	0
638	20241011	100300	3858580	2720	2720	2720	2720	0
639	20241011	100200	3858580	2720	2720	2720	2720	0
640	20241011	100100	3858580	2720	2720	2720	2720	0
641	20241011	100000	3858580	2720	2720	2720	2720	0
642	20241011	095900	3858580	2720	2720	2720	2720	0
643	20241011	095800	3858580	2720	2710	2720	2710	2
644	20241011	095700	3853150	2710	2710	2710	2710	0
645	20241011	095600	3853150	2710	2695	2710	2695	3
646	20241011	095500	3845035	2690	2690	2690	2690	0
647	20241011	095400	3845035	2690	2690	2690	2690	0
648	20241011	095300	3845035	2690	2695	2695	2690	123
649	20241011	095200	3514075	2695	2695	2695	2695	88
650	20241011	095100	3276915	2700	2700	2700	2700	43
651	20241011	095000	3160815	2710	2710	2710	2710	0
652	20241011	094900	3160815	2710	2710	2710	2710	0
653	20241011	094800	3160815	2710	2710	2710	2710	0
654	20241011	094700	3160815	2710	2710	2710	2710	0
655	20241011	094600	3160815	2710	2710	2710	2710	0
656	20241011	094500	3160815	2710	2700	2710	2700	23
657	20241011	094400	3098705	2700	2705	2705	2700	184
658	20241011	094300	2600995	2710	2710	2710	2710	1
659	20241011	094200	2598285	2710	2710	2710	2710	3
660	20241011	094100	2590155	2705	2705	2705	2705	0
661	20241011	094000	2590155	2705	2705	2705	2705	50
662	20241011	093900	2454905	2705	2705	2705	2705	27
663	20241011	093800	2381870	2705	2705	2705	2705	0
664	20241011	093700	2381870	2705	2705	2705	2705	0
665	20241011	093600	2381870	2705	2705	2705	2705	0
666	20241011	093500	2381870	2705	2705	2705	2705	1
667	20241011	093400	2379165	2705	2705	2705	2705	0
668	20241011	093300	2379165	2705	2705	2705	2705	0
669	20241011	093200	2379165	2705	2705	2705	2705	5
670	20241011	093100	2365640	2710	2705	2710	2705	146
671	20241011	093000	1970705	2710	2710	2710	2710	72
672	20241011	092900	1775585	2715	2715	2715	2715	0
673	20241011	092800	1775585	2715	2715	2715	2715	0
674	20241011	092700	1775585	2715	2715	2715	2715	35
675	20241011	092600	1680560	2715	2715	2715	2715	0
676	20241011	092500	1680560	2715	2715	2715	2715	67
677	20241011	092400	1498655	2715	2715	2715	2715	0
678	20241011	092300	1498655	2715	2715	2715	2715	0
679	20241011	092200	1498655	2715	2715	2715	2715	0
680	20241011	092100	1498655	2715	2715	2715	2715	0
681	20241011	092000	1498655	2715	2715	2715	2715	1
682	20241011	091900	1495940	2705	2705	2705	2705	0
683	20241011	091800	1495940	2705	2705	2705	2705	0
684	20241011	091700	1495940	2705	2705	2705	2705	15
685	20241011	091600	1455365	2705	2705	2705	2705	5
686	20241011	091500	1441840	2705	2710	2710	2705	51
687	20241011	091400	1303740	2715	2715	2715	2715	0
688	20241011	091300	1303740	2715	2715	2715	2715	0
689	20241011	091200	1303740	2715	2720	2720	2715	34
690	20241011	091100	1211370	2720	2715	2720	2715	29
691	20241011	091000	1132595	2715	2715	2715	2715	1
692	20241011	090900	1129880	2690	2690	2690	2690	0
693	20241011	090800	1129880	2690	2695	2695	2690	200
694	20241011	090700	591770	2690	2690	2690	2690	0
695	20241011	090600	591770	2690	2690	2690	2690	0
696	20241011	090500	591770	2690	2695	2695	2690	40
697	20241011	090400	484160	2720	2720	2720	2720	0
698	20241011	090300	484160	2720	2720	2720	2720	0
699	20241011	090200	484160	2720	2720	2720	2720	0
700	20241011	090100	484160	2720	2720	2720	2720	0
701	20241011	090000	484160	2720	2720	2720	2720	178