KissMeData/067170/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	19265005	3660	3660	3660	3660	81
3	20241011	194600	19265005	3660	3660	3660	3660	0
4	20241011	194500	19265005	3660	3660	3660	3660	0
5	20241011	194400	19265005	3660	3660	3660	3660	0
6	20241011	194300	19265005	3660	3660	3660	3660	0
7	20241011	194200	19265005	3660	3660	3660	3660	0
8	20241011	194100	19265005	3660	3660	3660	3660	0
9	20241011	194000	19265005	3660	3660	3660	3660	0
10	20241011	193900	19265005	3660	3660	3660	3660	0
11	20241011	193800	19265005	3660	3660	3660	3660	0
12	20241011	193700	19265005	3660	3660	3660	3660	0
13	20241011	193600	19265005	3660	3660	3660	3660	0
14	20241011	193500	19265005	3660	3660	3660	3660	0
15	20241011	193400	19265005	3660	3660	3660	3660	0
16	20241011	193300	19265005	3660	3660	3660	3660	0
17	20241011	193200	19265005	3660	3660	3660	3660	0
18	20241011	193100	19265005	3660	3660	3660	3660	0
19	20241011	193000	19265005	3660	3660	3660	3660	0
20	20241011	192900	19265005	3660	3660	3660	3660	0
21	20241011	192800	19265005	3660	3660	3660	3660	0
22	20241011	192700	19265005	3660	3660	3660	3660	0
23	20241011	192600	19265005	3660	3660	3660	3660	0
24	20241011	192500	19265005	3660	3660	3660	3660	0
25	20241011	192400	19265005	3660	3660	3660	3660	0
26	20241011	192300	19265005	3660	3660	3660	3660	0
27	20241011	192200	19265005	3660	3660	3660	3660	0
28	20241011	192100	19265005	3660	3660	3660	3660	0
29	20241011	192000	19265005	3660	3660	3660	3660	0
30	20241011	191900	19265005	3660	3660	3660	3660	0
31	20241011	191800	19265005	3660	3660	3660	3660	0
32	20241011	191700	19265005	3660	3660	3660	3660	81
33	20241011	191600	19265005	3660	3660	3660	3660	0
34	20241011	191500	19265005	3660	3660	3660	3660	0
35	20241011	191400	19265005	3660	3660	3660	3660	0
36	20241011	191300	19265005	3660	3660	3660	3660	0
37	20241011	191200	19265005	3660	3660	3660	3660	0
38	20241011	191100	19265005	3660	3660	3660	3660	0
39	20241011	191000	19265005	3660	3660	3660	3660	0
40	20241011	190900	19265005	3660	3660	3660	3660	0
41	20241011	190800	19265005	3660	3660	3660	3660	0
42	20241011	190700	19265005	3660	3660	3660	3660	0
43	20241011	190600	19265005	3660	3660	3660	3660	0
44	20241011	190500	19265005	3660	3660	3660	3660	0
45	20241011	190400	19265005	3660	3660	3660	3660	0
46	20241011	190300	19265005	3660	3660	3660	3660	0
47	20241011	190200	19265005	3660	3660	3660	3660	0
48	20241011	190100	19265005	3660	3660	3660	3660	0
49	20241011	190000	19265005	3660	3660	3660	3660	0
50	20241011	185900	19265005	3660	3660	3660	3660	0
51	20241011	185800	19265005	3660	3660	3660	3660	0
52	20241011	185700	19265005	3660	3660	3660	3660	0
53	20241011	185600	19265005	3660	3660	3660	3660	0
54	20241011	185500	19265005	3660	3660	3660	3660	0
55	20241011	185400	19265005	3660	3660	3660	3660	0
56	20241011	185300	19265005	3660	3660	3660	3660	0
57	20241011	185200	19265005	3660	3660	3660	3660	0
58	20241011	185100	19265005	3660	3660	3660	3660	0
59	20241011	185000	19265005	3660	3660	3660	3660	0
60	20241011	184900	19265005	3660	3660	3660	3660	0
61	20241011	184800	19265005	3660	3660	3660	3660	0
62	20241011	184700	19265005	3660	3660	3660	3660	81
63	20241011	184600	19265005	3660	3660	3660	3660	0
64	20241011	184500	19265005	3660	3660	3660	3660	0
65	20241011	184400	19265005	3660	3660	3660	3660	0
66	20241011	184300	19265005	3660	3660	3660	3660	0
67	20241011	184200	19265005	3660	3660	3660	3660	0
68	20241011	184100	19265005	3660	3660	3660	3660	0
69	20241011	184000	19265005	3660	3660	3660	3660	0
70	20241011	183900	19265005	3660	3660	3660	3660	0
71	20241011	183800	19265005	3660	3660	3660	3660	0
72	20241011	183700	19265005	3660	3660	3660	3660	0
73	20241011	183600	19265005	3660	3660	3660	3660	0
74	20241011	183500	19265005	3660	3660	3660	3660	0
75	20241011	183400	19265005	3660	3660	3660	3660	0
76	20241011	183300	19265005	3660	3660	3660	3660	0
77	20241011	183200	19265005	3660	3660	3660	3660	0
78	20241011	183100	19265005	3660	3660	3660	3660	0
79	20241011	183000	19265005	3660	3660	3660	3660	0
80	20241011	182900	19265005	3660	3660	3660	3660	0
81	20241011	182800	19265005	3660	3660	3660	3660	0
82	20241011	182700	19265005	3660	3660	3660	3660	0
83	20241011	182600	19265005	3660	3660	3660	3660	0
84	20241011	182500	19265005	3660	3660	3660	3660	0
85	20241011	182400	19265005	3660	3660	3660	3660	0
86	20241011	182300	19265005	3660	3660	3660	3660	0
87	20241011	182200	19265005	3660	3660	3660	3660	0
88	20241011	182100	19265005	3660	3660	3660	3660	0
89	20241011	182000	19265005	3660	3660	3660	3660	0
90	20241011	181900	19265005	3660	3660	3660	3660	0
91	20241011	181800	19265005	3660	3660	3660	3660	0
92	20241011	181700	19265005	3660	3660	3660	3660	81
93	20241011	181600	19265005	3660	3660	3660	3660	0
94	20241011	181500	19265005	3660	3660	3660	3660	0
95	20241011	181400	19265005	3660	3660	3660	3660	0
96	20241011	181300	19265005	3660	3660	3660	3660	0
97	20241011	181200	19265005	3660	3660	3660	3660	0
98	20241011	181100	19265005	3660	3660	3660	3660	0
99	20241011	181000	19265005	3660	3660	3660	3660	0
100	20241011	180900	19265005	3660	3660	3660	3660	0
101	20241011	180800	19265005	3660	3660	3660	3660	0
102	20241011	180700	19265005	3660	3660	3660	3660	0
103	20241011	180600	19265005	3660	3660	3660	3660	0
104	20241011	180500	19265005	3660	3660	3660	3660	0
105	20241011	180400	19265005	3660	3660	3660	3660	0
106	20241011	180300	19265005	3660	3660	3660	3660	0
107	20241011	180200	19265005	3660	3660	3660	3660	0
108	20241011	180100	19265005	3660	3660	3660	3660	0
109	20241011	180000	19265005	3660	3660	3660	3660	0
110	20241011	175900	19265005	3660	3660	3660	3660	0
111	20241011	175800	19265005	3660	3660	3660	3660	0
112	20241011	175700	19265005	3660	3660	3660	3660	0
113	20241011	175600	19265005	3660	3660	3660	3660	0
114	20241011	175500	19265005	3660	3660	3660	3660	0
115	20241011	175400	19265005	3660	3660	3660	3660	0
116	20241011	175300	19265005	3660	3660	3660	3660	0
117	20241011	175200	19265005	3660	3660	3660	3660	0
118	20241011	175100	19265005	3660	3660	3660	3660	0
119	20241011	175000	19265005	3660	3660	3660	3660	0
120	20241011	174900	19265005	3660	3660	3660	3660	0
121	20241011	174800	19265005	3660	3660	3660	3660	0
122	20241011	174700	19265005	3660	3660	3660	3660	81
123	20241011	174600	19265005	3660	3660	3660	3660	0
124	20241011	174500	19265005	3660	3660	3660	3660	0
125	20241011	174400	19265005	3660	3660	3660	3660	0
126	20241011	174300	19265005	3660	3660	3660	3660	0
127	20241011	174200	19265005	3660	3660	3660	3660	0
128	20241011	174100	19265005	3660	3660	3660	3660	0
129	20241011	174000	19265005	3660	3660	3660	3660	0
130	20241011	173900	19265005	3660	3660	3660	3660	0
131	20241011	173800	19265005	3660	3660	3660	3660	0
132	20241011	173700	19265005	3660	3660	3660	3660	0
133	20241011	173600	19265005	3660	3660	3660	3660	0
134	20241011	173500	19265005	3660	3660	3660	3660	0
135	20241011	173400	19265005	3660	3660	3660	3660	0
136	20241011	173300	19265005	3660	3660	3660	3660	0
137	20241011	173200	19265005	3660	3660	3660	3660	0
138	20241011	173100	19265005	3660	3660	3660	3660	0
139	20241011	173000	19265005	3660	3660	3660	3660	0
140	20241011	172900	19265005	3660	3660	3660	3660	0
141	20241011	172800	19265005	3660	3660	3660	3660	0
142	20241011	172700	19265005	3660	3660	3660	3660	0
143	20241011	172600	19265005	3660	3660	3660	3660	0
144	20241011	172500	19265005	3660	3660	3660	3660	0
145	20241011	172400	19265005	3660	3660	3660	3660	0
146	20241011	172300	19265005	3660	3660	3660	3660	0
147	20241011	172200	19265005	3660	3660	3660	3660	0
148	20241011	172100	19265005	3660	3660	3660	3660	0
149	20241011	172000	19265005	3660	3660	3660	3660	0
150	20241011	171900	19265005	3660	3660	3660	3660	0
151	20241011	171800	19265005	3660	3660	3660	3660	0
152	20241011	171700	19265005	3660	3660	3660	3660	81
153	20241011	171600	19265005	3660	3660	3660	3660	0
154	20241011	171500	19265005	3660	3660	3660	3660	0
155	20241011	171400	19265005	3660	3660	3660	3660	0
156	20241011	171300	19265005	3660	3660	3660	3660	0
157	20241011	171200	19265005	3660	3660	3660	3660	0
158	20241011	171100	19265005	3660	3660	3660	3660	0
159	20241011	171000	19265005	3660	3660	3660	3660	0
160	20241011	170900	19265005	3660	3660	3660	3660	0
161	20241011	170800	19265005	3660	3660	3660	3660	0
162	20241011	170700	19265005	3660	3660	3660	3660	0
163	20241011	170600	19265005	3660	3660	3660	3660	0
164	20241011	170500	19265005	3660	3660	3660	3660	0
165	20241011	170400	19265005	3660	3660	3660	3660	0
166	20241011	170300	19265005	3660	3660	3660	3660	0
167	20241011	170200	19265005	3660	3660	3660	3660	0
168	20241011	170100	19265005	3660	3660	3660	3660	0
169	20241011	170000	19265005	3660	3660	3660	3660	0
170	20241011	165900	19265005	3660	3660	3660	3660	0
171	20241011	165800	19265005	3660	3660	3660	3660	0
172	20241011	165700	19265005	3660	3660	3660	3660	0
173	20241011	165600	19265005	3660	3660	3660	3660	0
174	20241011	165500	19265005	3660	3660	3660	3660	0
175	20241011	165400	19265005	3660	3660	3660	3660	0
176	20241011	165300	19265005	3660	3660	3660	3660	0
177	20241011	165200	19265005	3660	3660	3660	3660	0
178	20241011	165100	19265005	3660	3660	3660	3660	0
179	20241011	165000	19265005	3660	3660	3660	3660	0
180	20241011	164900	19265005	3660	3660	3660	3660	0
181	20241011	164800	19265005	3660	3660	3660	3660	0
182	20241011	164700	19265005	3660	3660	3660	3660	81
183	20241011	164600	19265005	3660	3660	3660	3660	0
184	20241011	164500	19265005	3660	3660	3660	3660	0
185	20241011	164400	19265005	3660	3660	3660	3660	0
186	20241011	164300	19265005	3660	3660	3660	3660	0
187	20241011	164200	19265005	3660	3660	3660	3660	0
188	20241011	164100	19265005	3660	3660	3660	3660	0
189	20241011	164000	19265005	3660	3660	3660	3660	0
190	20241011	163900	19265005	3660	3660	3660	3660	0
191	20241011	163800	19265005	3660	3660	3660	3660	0
192	20241011	163700	19265005	3660	3660	3660	3660	0
193	20241011	163600	19265005	3660	3660	3660	3660	0
194	20241011	163500	19265005	3660	3660	3660	3660	0
195	20241011	163400	19265005	3660	3660	3660	3660	0
196	20241011	163300	19265005	3660	3660	3660	3660	0
197	20241011	163200	19265005	3660	3660	3660	3660	0
198	20241011	163100	19265005	3660	3660	3660	3660	0
199	20241011	163000	19265005	3660	3660	3660	3660	0
200	20241011	162900	19265005	3660	3660	3660	3660	0
201	20241011	162800	19265005	3660	3660	3660	3660	0
202	20241011	162700	19265005	3660	3660	3660	3660	0
203	20241011	162600	19265005	3660	3660	3660	3660	0
204	20241011	162500	19265005	3660	3660	3660	3660	0
205	20241011	162400	19265005	3660	3660	3660	3660	0
206	20241011	162300	19265005	3660	3660	3660	3660	0
207	20241011	162200	19265005	3660	3660	3660	3660	0
208	20241011	162100	19265005	3660	3660	3660	3660	0
209	20241011	162000	19265005	3660	3660	3660	3660	0
210	20241011	161900	19265005	3660	3660	3660	3660	0
211	20241011	161800	19265005	3660	3660	3660	3660	0
212	20241011	161700	19265005	3660	3660	3660	3660	81
213	20241011	161600	19265005	3660	3660	3660	3660	0
214	20241011	161500	19265005	3660	3660	3660	3660	0
215	20241011	161400	19265005	3660	3660	3660	3660	0
216	20241011	161300	19265005	3660	3660	3660	3660	0
217	20241011	161200	19265005	3660	3660	3660	3660	0
218	20241011	161100	19265005	3660	3660	3660	3660	0
219	20241011	161000	19265005	3660	3660	3660	3660	0
220	20241011	160900	19265005	3660	3660	3660	3660	0
221	20241011	160800	19265005	3660	3660	3660	3660	0
222	20241011	160700	19265005	3660	3660	3660	3660	0
223	20241011	160600	19265005	3660	3660	3660	3660	0
224	20241011	160500	19265005	3660	3660	3660	3660	0
225	20241011	160400	19265005	3660	3660	3660	3660	0
226	20241011	160300	19265005	3660	3660	3660	3660	0
227	20241011	160200	19265005	3660	3660	3660	3660	0
228	20241011	160100	19265005	3660	3660	3660	3660	0
229	20241011	160000	19265005	3660	3660	3660	3660	0
230	20241011	155900	19265005	3660	3660	3660	3660	0
231	20241011	155800	19265005	3660	3660	3660	3660	0
232	20241011	155700	19265005	3660	3660	3660	3660	0
233	20241011	155600	19265005	3660	3660	3660	3660	0
234	20241011	155500	19265005	3660	3660	3660	3660	0
235	20241011	155400	19265005	3660	3660	3660	3660	0
236	20241011	155300	19265005	3660	3660	3660	3660	0
237	20241011	155200	19265005	3660	3660	3660	3660	0
238	20241011	155100	19265005	3660	3660	3660	3660	0
239	20241011	155000	19265005	3660	3660	3660	3660	0
240	20241011	154900	19265005	3660	3660	3660	3660	0
241	20241011	154800	19265005	3660	3660	3660	3660	0
242	20241011	154700	19265005	3660	3660	3660	3660	81
243	20241011	154600	19265005	3660	3660	3660	3660	0
244	20241011	154500	19265005	3660	3660	3660	3660	0
245	20241011	154400	19265005	3660	3660	3660	3660	0
246	20241011	154300	19265005	3660	3660	3660	3660	0
247	20241011	154200	19265005	3660	3660	3660	3660	0
248	20241011	154100	19265005	3660	3660	3660	3660	0
249	20241011	154000	19265005	3660	3660	3660	3660	0
250	20241011	153900	19265005	3660	3660	3660	3660	0
251	20241011	153800	19265005	3660	3660	3660	3660	0
252	20241011	153700	19265005	3660	3660	3660	3660	0
253	20241011	153600	19265005	3660	3660	3660	3660	0
254	20241011	153500	19265005	3660	3660	3660	3660	0
255	20241011	153400	19265005	3660	3660	3660	3660	0
256	20241011	153300	19265005	3660	3660	3660	3660	0
257	20241011	153200	19265005	3660	3660	3660	3660	0
258	20241011	153100	19265005	3660	3660	3660	3660	0
259	20241011	153000	19265005	3660	3660	3660	3660	81
260	20241011	152900	18968545	3645	3645	3645	3645	0
261	20241011	152800	18968545	3645	3645	3645	3645	0
262	20241011	152700	18968545	3645	3645	3645	3645	0
263	20241011	152600	18968545	3645	3645	3645	3645	0
264	20241011	152500	18968545	3645	3645	3645	3645	0
265	20241011	152400	18968545	3645	3645	3645	3645	0
266	20241011	152300	18968545	3645	3645	3645	3645	0
267	20241011	152200	18968545	3645	3645	3645	3645	0
268	20241011	152100	18968545	3645	3645	3645	3645	0
269	20241011	152000	18968545	3645	3645	3645	3645	0
270	20241011	151900	18968545	3645	3645	3645	3645	0
271	20241011	151800	18968545	3645	3645	3645	3645	0
272	20241011	151700	18968545	3645	3645	3645	3645	0
273	20241011	151600	18968545	3645	3645	3645	3645	0
274	20241011	151500	18968545	3645	3645	3645	3645	0
275	20241011	151400	18968545	3645	3645	3645	3645	0
276	20241011	151300	18968545	3645	3645	3645	3645	0
277	20241011	151200	18968545	3645	3645	3645	3645	0
278	20241011	151100	18968545	3645	3645	3645	3645	0
279	20241011	151000	18968545	3645	3645	3645	3645	0
280	20241011	150900	18968545	3645	3645	3645	3645	0
281	20241011	150800	18968545	3645	3645	3645	3645	0
282	20241011	150700	18968545	3645	3645	3645	3645	0
283	20241011	150600	18968545	3645	3645	3645	3645	0
284	20241011	150500	18968545	3645	3645	3645	3645	0
285	20241011	150400	18968545	3645	3645	3645	3645	0
286	20241011	150300	18968545	3645	3645	3645	3645	0
287	20241011	150200	18968545	3645	3645	3645	3645	0
288	20241011	150100	18968545	3645	3645	3645	3645	0
289	20241011	150000	18968545	3645	3645	3645	3645	0
290	20241011	145900	18968545	3645	3645	3645	3645	0
291	20241011	145800	18968545	3645	3645	3645	3645	0
292	20241011	145700	18968545	3645	3645	3645	3645	0
293	20241011	145600	18968545	3645	3645	3645	3645	0
294	20241011	145500	18968545	3645	3645	3645	3645	0
295	20241011	145400	18968545	3645	3645	3645	3645	0
296	20241011	145300	18968545	3645	3645	3645	3645	0
297	20241011	145200	18968545	3645	3645	3645	3645	0
298	20241011	145100	18968545	3645	3645	3645	3645	0
299	20241011	145000	18968545	3645	3645	3645	3645	0
300	20241011	144900	18968545	3645	3645	3645	3645	0
301	20241011	144800	18968545	3645	3645	3645	3645	0
302	20241011	144700	18968545	3645	3645	3645	3645	0
303	20241011	144600	18968545	3645	3645	3645	3645	9
304	20241011	144500	18935740	3645	3645	3645	3645	0
305	20241011	144400	18935740	3645	3645	3645	3645	0
306	20241011	144300	18935740	3645	3645	3645	3645	0
307	20241011	144200	18935740	3645	3645	3645	3645	0
308	20241011	144100	18935740	3645	3645	3645	3645	0
309	20241011	144000	18935740	3645	3645	3645	3645	1
310	20241011	143900	18932095	3660	3660	3660	3660	0
311	20241011	143800	18932095	3660	3660	3660	3660	0
312	20241011	143700	18932095	3660	3660	3660	3660	0
313	20241011	143600	18932095	3660	3660	3660	3660	0
314	20241011	143500	18932095	3660	3660	3660	3660	75
315	20241011	143400	18657595	3660	3660	3660	3660	0
316	20241011	143300	18657595	3660	3660	3660	3660	0
317	20241011	143200	18657595	3660	3660	3660	3660	0
318	20241011	143100	18657595	3660	3660	3660	3660	0
319	20241011	143000	18657595	3660	3660	3660	3660	0
320	20241011	142900	18657595	3660	3660	3660	3660	0
321	20241011	142800	18657595	3660	3660	3660	3660	0
322	20241011	142700	18657595	3660	3670	3675	3660	4
323	20241011	142600	18642930	3675	3675	3675	3675	0
324	20241011	142500	18642930	3675	3675	3675	3675	0
325	20241011	142400	18642930	3675	3675	3675	3675	0
326	20241011	142300	18642930	3675	3675	3675	3675	0
327	20241011	142200	18642930	3675	3675	3675	3675	0
328	20241011	142100	18642930	3675	3675	3675	3675	0
329	20241011	142000	18642930	3675	3675	3675	3675	0
330	20241011	141900	18642930	3675	3675	3675	3675	0
331	20241011	141800	18642930	3675	3675	3675	3675	0
332	20241011	141700	18642930	3675	3675	3675	3675	0
333	20241011	141600	18642930	3675	3675	3675	3675	0
334	20241011	141500	18642930	3675	3675	3675	3675	0
335	20241011	141400	18642930	3675	3675	3675	3675	0
336	20241011	141300	18642930	3675	3675	3675	3675	0
337	20241011	141200	18642930	3675	3675	3675	3675	0
338	20241011	141100	18642930	3675	3675	3675	3675	0
339	20241011	141000	18642930	3675	3675	3675	3675	0
340	20241011	140900	18642930	3675	3675	3675	3675	1
341	20241011	140800	18639255	3675	3675	3675	3675	0
342	20241011	140700	18639255	3675	3675	3675	3675	0
343	20241011	140600	18639255	3675	3675	3675	3675	0
344	20241011	140500	18639255	3675	3675	3675	3675	0
345	20241011	140400	18639255	3675	3675	3675	3675	0
346	20241011	140300	18639255	3675	3660	3675	3660	74
347	20241011	140200	18367320	3670	3670	3670	3670	1
348	20241011	140100	18363650	3660	3660	3660	3660	0
349	20241011	140000	18363650	3660	3660	3660	3660	0
350	20241011	135900	18363650	3660	3660	3660	3660	0
351	20241011	135800	18363650	3660	3660	3660	3660	10
352	20241011	135700	18327050	3660	3660	3660	3660	0
353	20241011	135600	18327050	3660	3660	3660	3660	0
354	20241011	135500	18327050	3660	3660	3660	3660	0
355	20241011	135400	18327050	3660	3660	3660	3660	0
356	20241011	135300	18327050	3660	3660	3660	3660	0
357	20241011	135200	18327050	3660	3660	3660	3660	10
358	20241011	135100	18290450	3660	3660	3660	3660	0
359	20241011	135000	18290450	3660	3660	3660	3660	0
360	20241011	134900	18290450	3660	3660	3660	3660	0
361	20241011	134800	18290450	3660	3660	3660	3660	0
362	20241011	134700	18290450	3660	3660	3660	3660	0
363	20241011	134600	18290450	3660	3660	3660	3660	0
364	20241011	134500	18290450	3660	3660	3660	3650	184
365	20241011	134400	17617700	3650	3650	3650	3650	52
366	20241011	134300	17427900	3650	3650	3650	3650	1
367	20241011	134200	17424250	3655	3655	3655	3655	6
368	20241011	134100	17402320	3655	3655	3655	3655	0
369	20241011	134000	17402320	3655	3655	3655	3655	0
370	20241011	133900	17402320	3655	3655	3655	3655	0
371	20241011	133800	17402320	3655	3655	3655	3655	53
372	20241011	133700	17208605	3655	3655	3655	3655	100
373	20241011	133600	16843105	3655	3655	3655	3655	0
374	20241011	133500	16843105	3655	3655	3655	3655	0
375	20241011	133400	16843105	3655	3655	3655	3655	0
376	20241011	133300	16843105	3655	3655	3655	3655	0
377	20241011	133200	16843105	3655	3655	3655	3655	0
378	20241011	133100	16843105	3655	3655	3655	3655	2
379	20241011	133000	16835795	3655	3655	3655	3655	0
380	20241011	132900	16835795	3655	3655	3655	3655	0
381	20241011	132800	16835795	3655	3655	3655	3655	0
382	20241011	132700	16835795	3655	3655	3655	3655	0
383	20241011	132600	16835795	3655	3655	3655	3655	0
384	20241011	132500	16835795	3655	3655	3655	3655	0
385	20241011	132400	16835795	3655	3655	3655	3655	0
386	20241011	132300	16835795	3655	3655	3655	3655	0
387	20241011	132200	16835795	3655	3655	3655	3655	0
388	20241011	132100	16835795	3655	3655	3655	3655	0
389	20241011	132000	16835795	3655	3655	3655	3655	0
390	20241011	131900	16835795	3655	3655	3655	3655	0
391	20241011	131800	16835795	3655	3655	3655	3655	0
392	20241011	131700	16835795	3655	3655	3655	3655	0
393	20241011	131600	16835795	3655	3655	3655	3655	0
394	20241011	131500	16835795	3655	3655	3655	3655	0
395	20241011	131400	16835795	3655	3655	3655	3655	1
396	20241011	131300	16832140	3645	3645	3645	3645	0
397	20241011	131200	16832140	3645	3645	3645	3645	0
398	20241011	131100	16832140	3645	3645	3645	3645	0
399	20241011	131000	16832140	3645	3645	3645	3645	0
400	20241011	130900	16832140	3645	3645	3645	3645	0
401	20241011	130800	16832140	3645	3645	3645	3645	0
402	20241011	130700	16832140	3645	3645	3645	3645	0
403	20241011	130600	16832140	3645	3645	3645	3645	0
404	20241011	130500	16832140	3645	3645	3645	3645	0
405	20241011	130400	16832140	3645	3645	3645	3645	0
406	20241011	130300	16832140	3645	3645	3645	3645	0
407	20241011	130200	16832140	3645	3645	3645	3645	0
408	20241011	130100	16832140	3645	3645	3645	3645	0
409	20241011	130000	16832140	3645	3645	3645	3645	0
410	20241011	125900	16832140	3645	3645	3645	3645	0
411	20241011	125800	16832140	3645	3645	3645	3645	0
412	20241011	125700	16832140	3645	3645	3645	3645	0
413	20241011	125600	16832140	3645	3645	3645	3645	0
414	20241011	125500	16832140	3645	3645	3645	3645	0
415	20241011	125400	16832140	3645	3645	3645	3645	0
416	20241011	125300	16832140	3645	3645	3645	3645	0
417	20241011	125200	16832140	3645	3645	3645	3645	0
418	20241011	125100	16832140	3645	3645	3645	3645	0
419	20241011	125000	16832140	3645	3645	3645	3645	0
420	20241011	124900	16832140	3645	3645	3645	3645	0
421	20241011	124800	16832140	3645	3645	3645	3645	0
422	20241011	124700	16832140	3645	3645	3645	3645	0
423	20241011	124600	16832140	3645	3645	3645	3645	0
424	20241011	124500	16832140	3645	3645	3645	3645	0
425	20241011	124400	16832140	3645	3645	3645	3645	0
426	20241011	124300	16832140	3645	3645	3645	3645	0
427	20241011	124200	16832140	3645	3645	3645	3645	0
428	20241011	124100	16832140	3645	3645	3645	3645	0
429	20241011	124000	16832140	3645	3645	3645	3645	0
430	20241011	123900	16832140	3645	3645	3645	3645	0
431	20241011	123800	16832140	3645	3645	3645	3645	0
432	20241011	123700	16832140	3645	3645	3645	3645	0
433	20241011	123600	16832140	3645	3645	3645	3645	0
434	20241011	123500	16832140	3645	3645	3645	3645	0
435	20241011	123400	16832140	3645	3645	3645	3645	0
436	20241011	123300	16832140	3645	3645	3645	3645	0
437	20241011	123200	16832140	3645	3645	3645	3645	0
438	20241011	123100	16832140	3645	3645	3645	3645	0
439	20241011	123000	16832140	3645	3645	3645	3645	0
440	20241011	122900	16832140	3645	3645	3645	3645	0
441	20241011	122800	16832140	3645	3645	3645	3645	0
442	20241011	122700	16832140	3645	3645	3645	3645	0
443	20241011	122600	16832140	3645	3645	3645	3645	0
444	20241011	122500	16832140	3645	3645	3645	3645	0
445	20241011	122400	16832140	3645	3645	3645	3645	0
446	20241011	122300	16832140	3645	3645	3645	3645	0
447	20241011	122200	16832140	3645	3645	3645	3645	0
448	20241011	122100	16832140	3645	3645	3645	3645	0
449	20241011	122000	16832140	3645	3645	3645	3645	0
450	20241011	121900	16832140	3645	3645	3645	3645	0
451	20241011	121800	16832140	3645	3645	3645	3645	0
452	20241011	121700	16832140	3645	3645	3645	3645	0
453	20241011	121600	16832140	3645	3645	3645	3645	0
454	20241011	121500	16832140	3645	3645	3645	3645	0
455	20241011	121400	16832140	3645	3645	3645	3645	0
456	20241011	121300	16832140	3645	3645	3645	3645	0
457	20241011	121200	16832140	3645	3645	3645	3645	0
458	20241011	121100	16832140	3645	3645	3645	3645	0
459	20241011	121000	16832140	3645	3645	3645	3645	0
460	20241011	120900	16832140	3645	3645	3645	3645	0
461	20241011	120800	16832140	3645	3645	3645	3645	0
462	20241011	120700	16832140	3645	3645	3645	3645	0
463	20241011	120600	16832140	3645	3645	3645	3645	0
464	20241011	120500	16832140	3645	3645	3645	3645	0
465	20241011	120400	16832140	3645	3645	3645	3645	0
466	20241011	120300	16832140	3645	3645	3645	3645	0
467	20241011	120200	16832140	3645	3645	3645	3645	0
468	20241011	120100	16832140	3645	3645	3645	3645	0
469	20241011	120000	16832140	3645	3645	3645	3645	0
470	20241011	115900	16832140	3645	3645	3645	3645	0
471	20241011	115800	16832140	3645	3645	3645	3645	0
472	20241011	115700	16832140	3645	3645	3645	3645	0
473	20241011	115600	16832140	3645	3645	3645	3645	0
474	20241011	115500	16832140	3645	3645	3645	3645	0
475	20241011	115400	16832140	3645	3645	3645	3645	0
476	20241011	115300	16832140	3645	3645	3645	3645	427
477	20241011	115200	15275725	3645	3645	3645	3645	0
478	20241011	115100	15275725	3645	3645	3645	3645	0
479	20241011	115000	15275725	3645	3645	3645	3645	0
480	20241011	114900	15275725	3645	3645	3645	3645	0
481	20241011	114800	15275725	3645	3645	3645	3645	0
482	20241011	114700	15275725	3645	3645	3645	3645	0
483	20241011	114600	15275725	3645	3645	3645	3645	0
484	20241011	114500	15275725	3645	3645	3645	3645	0
485	20241011	114400	15275725	3645	3645	3645	3645	0
486	20241011	114300	15275725	3645	3645	3645	3645	0
487	20241011	114200	15275725	3645	3645	3645	3645	0
488	20241011	114100	15275725	3645	3645	3645	3645	0
489	20241011	114000	15275725	3645	3645	3645	3645	0
490	20241011	113900	15275725	3645	3645	3645	3645	0
491	20241011	113800	15275725	3645	3645	3645	3645	0
492	20241011	113700	15275725	3645	3645	3645	3645	0
493	20241011	113600	15275725	3645	3645	3645	3645	0
494	20241011	113500	15275725	3645	3645	3645	3645	0
495	20241011	113400	15275725	3645	3645	3645	3645	59
496	20241011	113300	15060670	3645	3645	3645	3645	0
497	20241011	113200	15060670	3645	3645	3645	3645	0
498	20241011	113100	15060670	3645	3645	3645	3645	0
499	20241011	113000	15060670	3645	3645	3645	3645	0
500	20241011	112900	15060670	3645	3645	3645	3645	0
501	20241011	112800	15060670	3645	3645	3645	3645	0
502	20241011	112700	15060670	3645	3645	3645	3645	0
503	20241011	112600	15060670	3645	3645	3645	3645	0
504	20241011	112500	15060670	3645	3645	3645	3645	0
505	20241011	112400	15060670	3645	3645	3645	3645	0
506	20241011	112300	15060670	3645	3645	3645	3645	0
507	20241011	112200	15060670	3645	3645	3645	3645	0
508	20241011	112100	15060670	3645	3645	3645	3645	0
509	20241011	112000	15060670	3645	3645	3645	3645	0
510	20241011	111900	15060670	3645	3645	3645	3645	0
511	20241011	111800	15060670	3645	3640	3645	3640	898
512	20241011	111700	11787960	3630	3630	3630	3630	0
513	20241011	111600	11787960	3630	3630	3630	3630	0
514	20241011	111500	11787960	3630	3630	3630	3630	0
515	20241011	111400	11787960	3630	3630	3630	3630	41
516	20241011	111300	11639130	3630	3630	3630	3630	0
517	20241011	111200	11639130	3630	3630	3630	3630	0
518	20241011	111100	11639130	3630	3630	3630	3630	0
519	20241011	111000	11639130	3630	3630	3630	3630	0
520	20241011	110900	11639130	3630	3630	3630	3630	0
521	20241011	110800	11639130	3630	3630	3630	3630	0
522	20241011	110700	11639130	3630	3630	3630	3630	18
523	20241011	110600	11573790	3635	3635	3635	3635	0
524	20241011	110500	11573790	3635	3635	3635	3635	1
525	20241011	110400	11570155	3635	3635	3635	3635	0
526	20241011	110300	11570155	3635	3635	3635	3635	0
527	20241011	110200	11570155	3635	3635	3635	3635	0
528	20241011	110100	11570155	3635	3635	3635	3635	35
529	20241011	110000	11442930	3635	3635	3635	3635	0
530	20241011	105900	11442930	3635	3635	3635	3635	0
531	20241011	105800	11442930	3635	3635	3635	3635	0
532	20241011	105700	11442930	3635	3635	3635	3635	0
533	20241011	105600	11442930	3635	3635	3635	3635	0
534	20241011	105500	11442930	3635	3635	3635	3635	0
535	20241011	105400	11442930	3635	3635	3635	3635	5
536	20241011	105300	11424755	3635	3635	3635	3635	95
537	20241011	105200	11079430	3635	3635	3635	3635	0
538	20241011	105100	11079430	3635	3635	3635	3635	0
539	20241011	105000	11079430	3635	3635	3635	3635	0
540	20241011	104900	11079430	3635	3635	3635	3635	0
541	20241011	104800	11079430	3635	3635	3635	3635	0
542	20241011	104700	11079430	3635	3635	3635	3635	0
543	20241011	104600	11079430	3635	3635	3635	3635	0
544	20241011	104500	11079430	3635	3635	3635	3635	0
545	20241011	104400	11079430	3635	3635	3635	3635	0
546	20241011	104300	11079430	3635	3635	3635	3635	0
547	20241011	104200	11079430	3635	3635	3635	3635	0
548	20241011	104100	11079430	3635	3635	3635	3635	0
549	20241011	104000	11079430	3635	3635	3635	3635	2
550	20241011	103900	11072160	3635	3635	3635	3635	0
551	20241011	103800	11072160	3635	3635	3635	3635	0
552	20241011	103700	11072160	3635	3635	3635	3635	0
553	20241011	103600	11072160	3635	3635	3635	3635	0
554	20241011	103500	11072160	3635	3635	3635	3635	0
555	20241011	103400	11072160	3635	3635	3635	3635	69
556	20241011	103300	10821345	3635	3635	3635	3635	0
557	20241011	103200	10821345	3635	3635	3635	3635	0
558	20241011	103100	10821345	3635	3635	3635	3635	0
559	20241011	103000	10821345	3635	3635	3635	3635	0
560	20241011	102900	10821345	3635	3635	3635	3635	0
561	20241011	102800	10821345	3635	3635	3635	3635	0
562	20241011	102700	10821345	3635	3635	3635	3635	0
563	20241011	102600	10821345	3635	3635	3635	3635	28
564	20241011	102500	10719565	3635	3635	3635	3635	0
565	20241011	102400	10719565	3635	3635	3635	3635	0
566	20241011	102300	10719565	3635	3635	3635	3635	0
567	20241011	102200	10719565	3635	3635	3635	3635	0
568	20241011	102100	10719565	3635	3635	3635	3635	0
569	20241011	102000	10719565	3635	3635	3635	3635	0
570	20241011	101900	10719565	3635	3635	3635	3635	0
571	20241011	101800	10719565	3635	3635	3635	3635	0
572	20241011	101700	10719565	3635	3635	3635	3635	0
573	20241011	101600	10719565	3635	3635	3635	3635	0
574	20241011	101500	10719565	3635	3635	3635	3635	0
575	20241011	101400	10719565	3635	3635	3635	3635	0
576	20241011	101300	10719565	3635	3640	3640	3635	21
577	20241011	101200	10643140	3645	3645	3645	3645	30
578	20241011	101100	10533790	3645	3645	3645	3645	0
579	20241011	101000	10533790	3645	3645	3645	3645	0
580	20241011	100900	10533790	3645	3645	3645	3645	0
581	20241011	100800	10533790	3645	3645	3645	3645	0
582	20241011	100700	10533790	3645	3645	3645	3645	0
583	20241011	100600	10533790	3645	3645	3645	3645	79
584	20241011	100500	10245835	3645	3645	3645	3645	113
585	20241011	100400	9833950	3645	3645	3645	3645	0
586	20241011	100300	9833950	3645	3645	3645	3645	0
587	20241011	100200	9833950	3645	3645	3645	3645	0
588	20241011	100100	9833950	3645	3645	3645	3645	0
589	20241011	100000	9833950	3645	3645	3645	3645	0
590	20241011	095900	9833950	3645	3645	3645	3645	0
591	20241011	095800	9833950	3645	3645	3645	3645	0
592	20241011	095700	9833950	3645	3645	3645	3645	0
593	20241011	095600	9833950	3645	3645	3645	3645	0
594	20241011	095500	9833950	3645	3645	3645	3645	268
595	20241011	095400	8857090	3650	3650	3650	3650	0
596	20241011	095300	8857090	3650	3650	3650	3650	1
597	20241011	095200	8853440	3695	3695	3695	3695	0
598	20241011	095100	8853440	3695	3695	3695	3695	0
599	20241011	095000	8853440	3695	3695	3695	3695	0
600	20241011	094900	8853440	3695	3695	3695	3695	0
601	20241011	094800	8853440	3695	3695	3695	3695	0
602	20241011	094700	8853440	3695	3695	3695	3695	0
603	20241011	094600	8853440	3695	3695	3695	3695	0
604	20241011	094500	8853440	3695	3690	3695	3690	2
605	20241011	094400	8846055	3695	3695	3695	3695	0
606	20241011	094300	8846055	3695	3695	3695	3695	1
607	20241011	094200	8842360	3695	3695	3695	3695	15
608	20241011	094100	8786935	3635	3635	3635	3635	0
609	20241011	094000	8786935	3635	3635	3635	3635	0
610	20241011	093900	8786935	3635	3635	3635	3635	0
611	20241011	093800	8786935	3635	3635	3635	3635	0
612	20241011	093700	8786935	3635	3635	3635	3635	0
613	20241011	093600	8786935	3635	3635	3635	3625	36
614	20241011	093500	8656170	3760	3660	3760	3660	1657
615	20241011	093400	2493730	3660	3660	3660	3660	0
616	20241011	093300	2493730	3660	3660	3660	3660	0
617	20241011	093200	2493730	3660	3660	3660	3660	4
618	20241011	093100	2479090	3660	3660	3660	3660	0
619	20241011	093000	2479090	3660	3660	3660	3660	52
620	20241011	092900	2288770	3660	3660	3660	3660	0
621	20241011	092800	2288770	3660	3660	3660	3660	0
622	20241011	092700	2288770	3660	3660	3660	3660	14
623	20241011	092600	2237530	3660	3660	3660	3660	0
624	20241011	092500	2237530	3660	3660	3660	3660	0
625	20241011	092400	2237530	3660	3660	3660	3660	16
626	20241011	092300	2178970	3660	3660	3660	3660	0
627	20241011	092200	2178970	3660	3660	3660	3660	0
628	20241011	092100	2178970	3660	3660	3660	3660	0
629	20241011	092000	2178970	3660	3660	3660	3660	11
630	20241011	091900	2138710	3660	3660	3660	3660	42
631	20241011	091800	1984990	3640	3640	3640	3640	343
632	20241011	091700	736470	3640	3640	3640	3640	0
633	20241011	091600	736470	3640	3640	3640	3640	0
634	20241011	091500	736470	3640	3640	3640	3640	0
635	20241011	091400	736470	3640	3640	3640	3640	0
636	20241011	091300	736470	3640	3640	3640	3640	0
637	20241011	091200	736470	3640	3640	3640	3640	0
638	20241011	091100	736470	3640	3640	3640	3640	0
639	20241011	091000	736470	3640	3640	3640	3640	0
640	20241011	090900	736470	3640	3640	3640	3640	0
641	20241011	090800	736470	3640	3640	3640	3640	1
642	20241011	090700	732830	3610	3610	3610	3610	0
643	20241011	090600	732830	3610	3610	3610	3610	0
644	20241011	090500	732830	3610	3610	3610	3610	0
645	20241011	090400	732830	3610	3610	3610	3610	2
646	20241011	090300	725610	3610	3610	3610	3610	0
647	20241011	090200	725610	3610	3610	3610	3610	0
648	20241011	090100	725610	3610	3610	3610	3610	1
649	20241011	090000	722000	3610	3610	3610	3610	200