KissMeData/222040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204800	23199355	2935	2935	2935	2935	645
3	20241011	204700	23199355	2935	2935	2935	2935	0
4	20241011	204600	23199355	2935	2935	2935	2935	0
5	20241011	204500	23199355	2935	2935	2935	2935	0
6	20241011	204400	23199355	2935	2935	2935	2935	0
7	20241011	204300	23199355	2935	2935	2935	2935	0
8	20241011	204200	23199355	2935	2935	2935	2935	0
9	20241011	204100	23199355	2935	2935	2935	2935	0
10	20241011	204000	23199355	2935	2935	2935	2935	0
11	20241011	203900	23199355	2935	2935	2935	2935	0
12	20241011	203800	23199355	2935	2935	2935	2935	0
13	20241011	203700	23199355	2935	2935	2935	2935	0
14	20241011	203600	23199355	2935	2935	2935	2935	0
15	20241011	203500	23199355	2935	2935	2935	2935	0
16	20241011	203400	23199355	2935	2935	2935	2935	0
17	20241011	203300	23199355	2935	2935	2935	2935	0
18	20241011	203200	23199355	2935	2935	2935	2935	0
19	20241011	203100	23199355	2935	2935	2935	2935	0
20	20241011	203000	23199355	2935	2935	2935	2935	0
21	20241011	202900	23199355	2935	2935	2935	2935	0
22	20241011	202800	23199355	2935	2935	2935	2935	0
23	20241011	202700	23199355	2935	2935	2935	2935	0
24	20241011	202600	23199355	2935	2935	2935	2935	0
25	20241011	202500	23199355	2935	2935	2935	2935	0
26	20241011	202400	23199355	2935	2935	2935	2935	0
27	20241011	202300	23199355	2935	2935	2935	2935	0
28	20241011	202200	23199355	2935	2935	2935	2935	0
29	20241011	202100	23199355	2935	2935	2935	2935	0
30	20241011	202000	23199355	2935	2935	2935	2935	0
31	20241011	201900	23199355	2935	2935	2935	2935	0
32	20241011	201800	23199355	2935	2935	2935	2935	645
33	20241011	201700	23199355	2935	2935	2935	2935	0
34	20241011	201600	23199355	2935	2935	2935	2935	0
35	20241011	201500	23199355	2935	2935	2935	2935	0
36	20241011	201400	23199355	2935	2935	2935	2935	0
37	20241011	201300	23199355	2935	2935	2935	2935	0
38	20241011	201200	23199355	2935	2935	2935	2935	0
39	20241011	201100	23199355	2935	2935	2935	2935	0
40	20241011	201000	23199355	2935	2935	2935	2935	0
41	20241011	200900	23199355	2935	2935	2935	2935	0
42	20241011	200800	23199355	2935	2935	2935	2935	0
43	20241011	200700	23199355	2935	2935	2935	2935	0
44	20241011	200600	23199355	2935	2935	2935	2935	0
45	20241011	200500	23199355	2935	2935	2935	2935	0
46	20241011	200400	23199355	2935	2935	2935	2935	0
47	20241011	200300	23199355	2935	2935	2935	2935	0
48	20241011	200200	23199355	2935	2935	2935	2935	0
49	20241011	200100	23199355	2935	2935	2935	2935	0
50	20241011	200000	23199355	2935	2935	2935	2935	0
51	20241011	195900	23199355	2935	2935	2935	2935	0
52	20241011	195800	23199355	2935	2935	2935	2935	0
53	20241011	195700	23199355	2935	2935	2935	2935	0
54	20241011	195600	23199355	2935	2935	2935	2935	0
55	20241011	195500	23199355	2935	2935	2935	2935	0
56	20241011	195400	23199355	2935	2935	2935	2935	0
57	20241011	195300	23199355	2935	2935	2935	2935	0
58	20241011	195200	23199355	2935	2935	2935	2935	0
59	20241011	195100	23199355	2935	2935	2935	2935	0
60	20241011	195000	23199355	2935	2935	2935	2935	0
61	20241011	194900	23199355	2935	2935	2935	2935	0
62	20241011	194800	23199355	2935	2935	2935	2935	645
63	20241011	194700	23199355	2935	2935	2935	2935	0
64	20241011	194600	23199355	2935	2935	2935	2935	0
65	20241011	194500	23199355	2935	2935	2935	2935	0
66	20241011	194400	23199355	2935	2935	2935	2935	0
67	20241011	194300	23199355	2935	2935	2935	2935	0
68	20241011	194200	23199355	2935	2935	2935	2935	0
69	20241011	194100	23199355	2935	2935	2935	2935	0
70	20241011	194000	23199355	2935	2935	2935	2935	0
71	20241011	193900	23199355	2935	2935	2935	2935	0
72	20241011	193800	23199355	2935	2935	2935	2935	0
73	20241011	193700	23199355	2935	2935	2935	2935	0
74	20241011	193600	23199355	2935	2935	2935	2935	0
75	20241011	193500	23199355	2935	2935	2935	2935	0
76	20241011	193400	23199355	2935	2935	2935	2935	0
77	20241011	193300	23199355	2935	2935	2935	2935	0
78	20241011	193200	23199355	2935	2935	2935	2935	0
79	20241011	193100	23199355	2935	2935	2935	2935	0
80	20241011	193000	23199355	2935	2935	2935	2935	0
81	20241011	192900	23199355	2935	2935	2935	2935	0
82	20241011	192800	23199355	2935	2935	2935	2935	0
83	20241011	192700	23199355	2935	2935	2935	2935	0
84	20241011	192600	23199355	2935	2935	2935	2935	0
85	20241011	192500	23199355	2935	2935	2935	2935	0
86	20241011	192400	23199355	2935	2935	2935	2935	0
87	20241011	192300	23199355	2935	2935	2935	2935	0
88	20241011	192200	23199355	2935	2935	2935	2935	0
89	20241011	192100	23199355	2935	2935	2935	2935	0
90	20241011	192000	23199355	2935	2935	2935	2935	0
91	20241011	191900	23199355	2935	2935	2935	2935	0
92	20241011	191800	23199355	2935	2935	2935	2935	645
93	20241011	191700	23199355	2935	2935	2935	2935	0
94	20241011	191600	23199355	2935	2935	2935	2935	0
95	20241011	191500	23199355	2935	2935	2935	2935	0
96	20241011	191400	23199355	2935	2935	2935	2935	0
97	20241011	191300	23199355	2935	2935	2935	2935	0
98	20241011	191200	23199355	2935	2935	2935	2935	0
99	20241011	191100	23199355	2935	2935	2935	2935	0
100	20241011	191000	23199355	2935	2935	2935	2935	0
101	20241011	190900	23199355	2935	2935	2935	2935	0
102	20241011	190800	23199355	2935	2935	2935	2935	0
103	20241011	190700	23199355	2935	2935	2935	2935	0
104	20241011	190600	23199355	2935	2935	2935	2935	0
105	20241011	190500	23199355	2935	2935	2935	2935	0
106	20241011	190400	23199355	2935	2935	2935	2935	0
107	20241011	190300	23199355	2935	2935	2935	2935	0
108	20241011	190200	23199355	2935	2935	2935	2935	0
109	20241011	190100	23199355	2935	2935	2935	2935	0
110	20241011	190000	23199355	2935	2935	2935	2935	0
111	20241011	185900	23199355	2935	2935	2935	2935	0
112	20241011	185800	23199355	2935	2935	2935	2935	0
113	20241011	185700	23199355	2935	2935	2935	2935	0
114	20241011	185600	23199355	2935	2935	2935	2935	0
115	20241011	185500	23199355	2935	2935	2935	2935	0
116	20241011	185400	23199355	2935	2935	2935	2935	0
117	20241011	185300	23199355	2935	2935	2935	2935	0
118	20241011	185200	23199355	2935	2935	2935	2935	0
119	20241011	185100	23199355	2935	2935	2935	2935	0
120	20241011	185000	23199355	2935	2935	2935	2935	0
121	20241011	184900	23199355	2935	2935	2935	2935	0
122	20241011	184800	23199355	2935	2935	2935	2935	645
123	20241011	184700	23199355	2935	2935	2935	2935	0
124	20241011	184600	23199355	2935	2935	2935	2935	0
125	20241011	184500	23199355	2935	2935	2935	2935	0
126	20241011	184400	23199355	2935	2935	2935	2935	0
127	20241011	184300	23199355	2935	2935	2935	2935	0
128	20241011	184200	23199355	2935	2935	2935	2935	0
129	20241011	184100	23199355	2935	2935	2935	2935	0
130	20241011	184000	23199355	2935	2935	2935	2935	0
131	20241011	183900	23199355	2935	2935	2935	2935	0
132	20241011	183800	23199355	2935	2935	2935	2935	0
133	20241011	183700	23199355	2935	2935	2935	2935	0
134	20241011	183600	23199355	2935	2935	2935	2935	0
135	20241011	183500	23199355	2935	2935	2935	2935	0
136	20241011	183400	23199355	2935	2935	2935	2935	0
137	20241011	183300	23199355	2935	2935	2935	2935	0
138	20241011	183200	23199355	2935	2935	2935	2935	0
139	20241011	183100	23199355	2935	2935	2935	2935	0
140	20241011	183000	23199355	2935	2935	2935	2935	0
141	20241011	182900	23199355	2935	2935	2935	2935	0
142	20241011	182800	23199355	2935	2935	2935	2935	0
143	20241011	182700	23199355	2935	2935	2935	2935	0
144	20241011	182600	23199355	2935	2935	2935	2935	0
145	20241011	182500	23199355	2935	2935	2935	2935	0
146	20241011	182400	23199355	2935	2935	2935	2935	0
147	20241011	182300	23199355	2935	2935	2935	2935	0
148	20241011	182200	23199355	2935	2935	2935	2935	0
149	20241011	182100	23199355	2935	2935	2935	2935	0
150	20241011	182000	23199355	2935	2935	2935	2935	0
151	20241011	181900	23199355	2935	2935	2935	2935	0
152	20241011	181800	23199355	2935	2935	2935	2935	645
153	20241011	181700	23199355	2935	2935	2935	2935	0
154	20241011	181600	23199355	2935	2935	2935	2935	0
155	20241011	181500	23199355	2935	2935	2935	2935	0
156	20241011	181400	23199355	2935	2935	2935	2935	0
157	20241011	181300	23199355	2935	2935	2935	2935	0
158	20241011	181200	23199355	2935	2935	2935	2935	0
159	20241011	181100	23199355	2935	2935	2935	2935	0
160	20241011	181000	23199355	2935	2935	2935	2935	0
161	20241011	180900	23199355	2935	2935	2935	2935	0
162	20241011	180800	23199355	2935	2935	2935	2935	0
163	20241011	180700	23199355	2935	2935	2935	2935	0
164	20241011	180600	23199355	2935	2935	2935	2935	0
165	20241011	180500	23199355	2935	2935	2935	2935	0
166	20241011	180400	23199355	2935	2935	2935	2935	0
167	20241011	180300	23199355	2935	2935	2935	2935	0
168	20241011	180200	23199355	2935	2935	2935	2935	0
169	20241011	180100	23199355	2935	2935	2935	2935	0
170	20241011	180000	23199355	2935	2935	2935	2935	0
171	20241011	175900	23199355	2935	2935	2935	2935	0
172	20241011	175800	23199355	2935	2935	2935	2935	0
173	20241011	175700	23199355	2935	2935	2935	2935	0
174	20241011	175600	23199355	2935	2935	2935	2935	0
175	20241011	175500	23199355	2935	2935	2935	2935	0
176	20241011	175400	23199355	2935	2935	2935	2935	0
177	20241011	175300	23199355	2935	2935	2935	2935	0
178	20241011	175200	23199355	2935	2935	2935	2935	0
179	20241011	175100	23199355	2935	2935	2935	2935	0
180	20241011	175000	23199355	2935	2935	2935	2935	0
181	20241011	174900	23199355	2935	2935	2935	2935	0
182	20241011	174800	23199355	2935	2935	2935	2935	645
183	20241011	174700	23199355	2935	2935	2935	2935	0
184	20241011	174600	23199355	2935	2935	2935	2935	0
185	20241011	174500	23199355	2935	2935	2935	2935	0
186	20241011	174400	23199355	2935	2935	2935	2935	0
187	20241011	174300	23199355	2935	2935	2935	2935	0
188	20241011	174200	23199355	2935	2935	2935	2935	0
189	20241011	174100	23199355	2935	2935	2935	2935	0
190	20241011	174000	23199355	2935	2935	2935	2935	0
191	20241011	173900	23199355	2935	2935	2935	2935	0
192	20241011	173800	23199355	2935	2935	2935	2935	0
193	20241011	173700	23199355	2935	2935	2935	2935	0
194	20241011	173600	23199355	2935	2935	2935	2935	0
195	20241011	173500	23199355	2935	2935	2935	2935	0
196	20241011	173400	23199355	2935	2935	2935	2935	0
197	20241011	173300	23199355	2935	2935	2935	2935	0
198	20241011	173200	23199355	2935	2935	2935	2935	0
199	20241011	173100	23199355	2935	2935	2935	2935	0
200	20241011	173000	23199355	2935	2935	2935	2935	0
201	20241011	172900	23199355	2935	2935	2935	2935	0
202	20241011	172800	23199355	2935	2935	2935	2935	0
203	20241011	172700	23199355	2935	2935	2935	2935	0
204	20241011	172600	23199355	2935	2935	2935	2935	0
205	20241011	172500	23199355	2935	2935	2935	2935	0
206	20241011	172400	23199355	2935	2935	2935	2935	0
207	20241011	172300	23199355	2935	2935	2935	2935	0
208	20241011	172200	23199355	2935	2935	2935	2935	0
209	20241011	172100	23199355	2935	2935	2935	2935	0
210	20241011	172000	23199355	2935	2935	2935	2935	0
211	20241011	171900	23199355	2935	2935	2935	2935	0
212	20241011	171800	23199355	2935	2935	2935	2935	645
213	20241011	171700	23199355	2935	2935	2935	2935	0
214	20241011	171600	23199355	2935	2935	2935	2935	0
215	20241011	171500	23199355	2935	2935	2935	2935	0
216	20241011	171400	23199355	2935	2935	2935	2935	0
217	20241011	171300	23199355	2935	2935	2935	2935	0
218	20241011	171200	23199355	2935	2935	2935	2935	0
219	20241011	171100	23199355	2935	2935	2935	2935	0
220	20241011	171000	23199355	2935	2935	2935	2935	0
221	20241011	170900	23199355	2935	2935	2935	2935	0
222	20241011	170800	23199355	2935	2935	2935	2935	0
223	20241011	170700	23199355	2935	2935	2935	2935	0
224	20241011	170600	23199355	2935	2935	2935	2935	0
225	20241011	170500	23199355	2935	2935	2935	2935	0
226	20241011	170400	23199355	2935	2935	2935	2935	0
227	20241011	170300	23199355	2935	2935	2935	2935	0
228	20241011	170200	23199355	2935	2935	2935	2935	0
229	20241011	170100	23199355	2935	2935	2935	2935	0
230	20241011	170000	23199355	2935	2935	2935	2935	0
231	20241011	165900	23199355	2935	2935	2935	2935	0
232	20241011	165800	23199355	2935	2935	2935	2935	0
233	20241011	165700	23199355	2935	2935	2935	2935	0
234	20241011	165600	23199355	2935	2935	2935	2935	0
235	20241011	165500	23199355	2935	2935	2935	2935	0
236	20241011	165400	23199355	2935	2935	2935	2935	0
237	20241011	165300	23199355	2935	2935	2935	2935	0
238	20241011	165200	23199355	2935	2935	2935	2935	0
239	20241011	165100	23199355	2935	2935	2935	2935	0
240	20241011	165000	23199355	2935	2935	2935	2935	0
241	20241011	164900	23199355	2935	2935	2935	2935	0
242	20241011	164800	23199355	2935	2935	2935	2935	645
243	20241011	164700	23199355	2935	2935	2935	2935	0
244	20241011	164600	23199355	2935	2935	2935	2935	0
245	20241011	164500	23199355	2935	2935	2935	2935	0
246	20241011	164400	23199355	2935	2935	2935	2935	0
247	20241011	164300	23199355	2935	2935	2935	2935	0
248	20241011	164200	23199355	2935	2935	2935	2935	0
249	20241011	164100	23199355	2935	2935	2935	2935	0
250	20241011	164000	23199355	2935	2935	2935	2935	0
251	20241011	163900	23199355	2935	2935	2935	2935	0
252	20241011	163800	23199355	2935	2935	2935	2935	0
253	20241011	163700	23199355	2935	2935	2935	2935	0
254	20241011	163600	23199355	2935	2935	2935	2935	0
255	20241011	163500	23199355	2935	2935	2935	2935	0
256	20241011	163400	23199355	2935	2935	2935	2935	0
257	20241011	163300	23199355	2935	2935	2935	2935	0
258	20241011	163200	23199355	2935	2935	2935	2935	0
259	20241011	163100	23199355	2935	2935	2935	2935	0
260	20241011	163000	23199355	2935	2935	2935	2935	0
261	20241011	162900	23199355	2935	2935	2935	2935	0
262	20241011	162800	23199355	2935	2935	2935	2935	0
263	20241011	162700	23199355	2935	2935	2935	2935	0
264	20241011	162600	23199355	2935	2935	2935	2935	0
265	20241011	162500	23199355	2935	2935	2935	2935	0
266	20241011	162400	23199355	2935	2935	2935	2935	0
267	20241011	162300	23199355	2935	2935	2935	2935	0
268	20241011	162200	23199355	2935	2935	2935	2935	0
269	20241011	162100	23199355	2935	2935	2935	2935	0
270	20241011	162000	23199355	2935	2935	2935	2935	0
271	20241011	161900	23199355	2935	2935	2935	2935	0
272	20241011	161800	23199355	2935	2935	2935	2935	645
273	20241011	161700	23199355	2935	2935	2935	2935	0
274	20241011	161600	23199355	2935	2935	2935	2935	0
275	20241011	161500	23199355	2935	2935	2935	2935	0
276	20241011	161400	23199355	2935	2935	2935	2935	0
277	20241011	161300	23199355	2935	2935	2935	2935	0
278	20241011	161200	23199355	2935	2935	2935	2935	0
279	20241011	161100	23199355	2935	2935	2935	2935	0
280	20241011	161000	23199355	2935	2935	2935	2935	0
281	20241011	160900	23199355	2935	2935	2935	2935	0
282	20241011	160800	23199355	2935	2935	2935	2935	0
283	20241011	160700	23199355	2935	2935	2935	2935	0
284	20241011	160600	23199355	2935	2935	2935	2935	0
285	20241011	160500	23199355	2935	2935	2935	2935	0
286	20241011	160400	23199355	2935	2935	2935	2935	0
287	20241011	160300	23199355	2935	2935	2935	2935	0
288	20241011	160200	23199355	2935	2935	2935	2935	0
289	20241011	160100	23199355	2935	2935	2935	2935	0
290	20241011	160000	23199355	2935	2935	2935	2935	0
291	20241011	155900	23199355	2935	2935	2935	2935	0
292	20241011	155800	23199355	2935	2935	2935	2935	0
293	20241011	155700	23199355	2935	2935	2935	2935	0
294	20241011	155600	23199355	2935	2935	2935	2935	0
295	20241011	155500	23199355	2935	2935	2935	2935	0
296	20241011	155400	23199355	2935	2935	2935	2935	0
297	20241011	155300	23199355	2935	2935	2935	2935	0
298	20241011	155200	23199355	2935	2935	2935	2935	0
299	20241011	155100	23199355	2935	2935	2935	2935	0
300	20241011	155000	23199355	2935	2935	2935	2935	0
301	20241011	154900	23199355	2935	2935	2935	2935	0
302	20241011	154800	23199355	2935	2935	2935	2935	645
303	20241011	154700	23199355	2935	2935	2935	2935	0
304	20241011	154600	23199355	2935	2935	2935	2935	0
305	20241011	154500	23199355	2935	2935	2935	2935	0
306	20241011	154400	23199355	2935	2935	2935	2935	0
307	20241011	154300	23199355	2935	2935	2935	2935	0
308	20241011	154200	23199355	2935	2935	2935	2935	0
309	20241011	154100	23199355	2935	2935	2935	2935	0
310	20241011	154000	23199355	2935	2935	2935	2935	0
311	20241011	153900	23199355	2935	2935	2935	2935	0
312	20241011	153800	23199355	2935	2935	2935	2935	0
313	20241011	153700	23199355	2935	2935	2935	2935	0
314	20241011	153600	23199355	2935	2935	2935	2935	0
315	20241011	153500	23199355	2935	2935	2935	2935	0
316	20241011	153400	23199355	2935	2935	2935	2935	0
317	20241011	153300	23199355	2935	2935	2935	2935	0
318	20241011	153200	23199355	2935	2935	2935	2935	0
319	20241011	153100	23199355	2935	2935	2935	2935	0
320	20241011	153000	23199355	2935	2935	2935	2935	645
321	20241011	152900	21306280	2935	2935	2935	2935	0
322	20241011	152800	21306280	2935	2935	2935	2935	0
323	20241011	152700	21306280	2935	2935	2935	2935	0
324	20241011	152600	21306280	2935	2935	2935	2935	0
325	20241011	152500	21306280	2935	2935	2935	2935	0
326	20241011	152400	21306280	2935	2935	2935	2935	0
327	20241011	152300	21306280	2935	2935	2935	2935	0
328	20241011	152200	21306280	2935	2935	2935	2935	0
329	20241011	152100	21306280	2935	2935	2935	2935	0
330	20241011	152000	21306280	2935	2935	2935	2935	0
331	20241011	151900	21306280	2935	2940	2940	2935	63
332	20241011	151800	21121065	2940	2945	2945	2940	490
333	20241011	151700	19680455	2945	2945	2945	2945	12
334	20241011	151600	19645115	2945	2945	2945	2945	12
335	20241011	151500	19609775	2945	2945	2945	2945	11
336	20241011	151400	19577380	2945	2945	2945	2945	0
337	20241011	151300	19577380	2945	2945	2945	2945	0
338	20241011	151200	19577380	2945	2945	2945	2945	0
339	20241011	151100	19577380	2945	2945	2945	2945	0
340	20241011	151000	19577380	2945	2945	2945	2945	0
341	20241011	150900	19577380	2945	2945	2945	2945	8
342	20241011	150800	19553820	2945	2945	2945	2945	0
343	20241011	150700	19553820	2945	2945	2945	2945	1
344	20241011	150600	19550875	2940	2940	2940	2940	0
345	20241011	150500	19550875	2940	2940	2940	2940	62
346	20241011	150400	19368595	2960	2960	2960	2960	0
347	20241011	150300	19368595	2960	2960	2960	2960	0
348	20241011	150200	19368595	2960	2960	2960	2960	0
349	20241011	150100	19368595	2960	2960	2960	2960	0
350	20241011	150000	19368595	2960	2960	2960	2960	0
351	20241011	145900	19368595	2960	2960	2960	2960	0
352	20241011	145800	19368595	2960	2960	2960	2960	0
353	20241011	145700	19368595	2960	2960	2960	2960	0
354	20241011	145600	19368595	2960	2960	2960	2960	1
355	20241011	145500	19365635	2940	2945	2945	2940	1194
356	20241011	145400	15853250	2945	2945	2945	2945	0
357	20241011	145300	15853250	2945	2945	2945	2945	0
358	20241011	145200	15853250	2945	2945	2945	2945	0
359	20241011	145100	15853250	2945	2945	2945	2945	0
360	20241011	145000	15853250	2945	2950	2950	2945	419
361	20241011	144900	14617540	2950	2950	2950	2950	0
362	20241011	144800	14617540	2950	2955	2955	2950	150
363	20241011	144700	14174660	2955	2955	2955	2955	0
364	20241011	144600	14174660	2955	2955	2955	2955	0
365	20241011	144500	14174660	2955	2955	2955	2955	0
366	20241011	144400	14174660	2955	2955	2955	2955	0
367	20241011	144300	14174660	2955	2955	2955	2955	0
368	20241011	144200	14174660	2955	2955	2955	2955	0
369	20241011	144100	14174660	2955	2955	2955	2955	0
370	20241011	144000	14174660	2955	2955	2955	2955	0
371	20241011	143900	14174660	2955	2955	2955	2955	0
372	20241011	143800	14174660	2955	2955	2955	2955	0
373	20241011	143700	14174660	2955	2955	2955	2955	0
374	20241011	143600	14174660	2955	2955	2955	2955	0
375	20241011	143500	14174660	2955	2955	2955	2955	0
376	20241011	143400	14174660	2955	2965	2965	2955	581
377	20241011	143300	12455540	2970	2970	2970	2970	0
378	20241011	143200	12455540	2970	2970	2970	2970	0
379	20241011	143100	12455540	2970	2970	2970	2970	1
380	20241011	143000	12452570	2970	2970	2970	2970	0
381	20241011	142900	12452570	2970	2970	2970	2970	0
382	20241011	142800	12452570	2970	2970	2970	2970	0
383	20241011	142700	12452570	2970	2970	2970	2970	0
384	20241011	142600	12452570	2970	2970	2970	2970	0
385	20241011	142500	12452570	2970	2970	2970	2970	0
386	20241011	142400	12452570	2970	2970	2970	2970	0
387	20241011	142300	12452570	2970	2975	2980	2970	26
388	20241011	142200	12375305	2980	2980	2980	2980	0
389	20241011	142100	12375305	2980	2980	2980	2980	0
390	20241011	142000	12375305	2980	2980	2980	2980	0
391	20241011	141900	12375305	2980	2980	2980	2980	0
392	20241011	141800	12375305	2980	2980	2980	2980	0
393	20241011	141700	12375305	2980	2980	2980	2980	0
394	20241011	141600	12375305	2980	2980	2980	2980	0
395	20241011	141500	12375305	2980	2980	2980	2980	0
396	20241011	141400	12375305	2980	2980	2980	2980	0
397	20241011	141300	12375305	2980	2980	2980	2980	0
398	20241011	141200	12375305	2980	2980	2980	2980	0
399	20241011	141100	12375305	2980	2980	2980	2980	0
400	20241011	141000	12375305	2980	2980	2980	2980	0
401	20241011	140900	12375305	2980	2980	2980	2980	0
402	20241011	140800	12375305	2980	2980	2980	2980	0
403	20241011	140700	12375305	2980	2980	2980	2980	0
404	20241011	140600	12375305	2980	2980	2980	2980	0
405	20241011	140500	12375305	2980	2980	2980	2980	1
406	20241011	140400	12372325	2980	2980	2980	2980	0
407	20241011	140300	12372325	2980	2980	2980	2980	0
408	20241011	140200	12372325	2980	2980	2980	2980	0
409	20241011	140100	12372325	2980	2980	2980	2980	10
410	20241011	140000	12342525	2970	2970	2970	2970	86
411	20241011	135900	12087105	2985	2985	2985	2985	0
412	20241011	135800	12087105	2985	2985	2985	2985	0
413	20241011	135700	12087105	2985	2985	2985	2985	0
414	20241011	135600	12087105	2985	2985	2985	2985	0
415	20241011	135500	12087105	2985	2985	2985	2985	0
416	20241011	135400	12087105	2985	2985	2985	2985	0
417	20241011	135300	12087105	2985	2985	2985	2985	0
418	20241011	135200	12087105	2985	2985	2985	2985	0
419	20241011	135100	12087105	2985	2985	2985	2985	0
420	20241011	135000	12087105	2985	2985	2985	2985	0
421	20241011	134900	12087105	2985	2985	2985	2985	0
422	20241011	134800	12087105	2985	2985	2985	2985	0
423	20241011	134700	12087105	2985	2985	2985	2985	0
424	20241011	134600	12087105	2985	2985	2985	2985	0
425	20241011	134500	12087105	2985	2985	2985	2985	0
426	20241011	134400	12087105	2985	2985	2985	2985	0
427	20241011	134300	12087105	2985	2985	2985	2985	0
428	20241011	134200	12087105	2985	2985	2985	2985	0
429	20241011	134100	12087105	2985	2985	2985	2985	0
430	20241011	134000	12087105	2985	2985	2985	2985	0
431	20241011	133900	12087105	2985	2985	2985	2985	0
432	20241011	133800	12087105	2985	2985	2985	2985	0
433	20241011	133700	12087105	2985	2985	2985	2985	0
434	20241011	133600	12087105	2985	2985	2985	2985	0
435	20241011	133500	12087105	2985	2985	2985	2985	0
436	20241011	133400	12087105	2985	2985	2985	2985	0
437	20241011	133300	12087105	2985	2985	2985	2985	0
438	20241011	133200	12087105	2985	2985	2985	2985	0
439	20241011	133100	12087105	2985	2985	2985	2985	0
440	20241011	133000	12087105	2985	2985	2985	2985	0
441	20241011	132900	12087105	2985	2985	2985	2985	0
442	20241011	132800	12087105	2985	2985	2985	2985	0
443	20241011	132700	12087105	2985	2985	2985	2985	0
444	20241011	132600	12087105	2985	2985	2985	2985	0
445	20241011	132500	12087105	2985	2985	2985	2985	0
446	20241011	132400	12087105	2985	2985	2985	2985	0
447	20241011	132300	12087105	2985	2985	2985	2985	0
448	20241011	132200	12087105	2985	2985	2985	2985	0
449	20241011	132100	12087105	2985	2980	2985	2980	200
450	20241011	132000	11490850	2975	2975	2975	2975	300
451	20241011	131900	10598350	2970	2970	2970	2970	0
452	20241011	131800	10598350	2970	2970	2970	2970	0
453	20241011	131700	10598350	2970	2970	2970	2970	0
454	20241011	131600	10598350	2970	2970	2970	2970	0
455	20241011	131500	10598350	2970	2970	2970	2970	0
456	20241011	131400	10598350	2970	2970	2970	2970	0
457	20241011	131300	10598350	2970	2970	2970	2970	161
458	20241011	131200	10120180	2970	2970	2970	2970	0
459	20241011	131100	10120180	2970	2970	2970	2970	0
460	20241011	131000	10120180	2970	2970	2970	2970	0
461	20241011	130900	10120180	2970	2970	2970	2970	0
462	20241011	130800	10120180	2970	2970	2970	2970	0
463	20241011	130700	10120180	2970	2970	2970	2970	0
464	20241011	130600	10120180	2970	2970	2970	2970	1
465	20241011	130500	10117210	2960	2960	2960	2960	0
466	20241011	130400	10117210	2960	2960	2960	2960	0
467	20241011	130300	10117210	2960	2960	2960	2960	500
468	20241011	130200	8637210	2970	2970	2970	2970	0
469	20241011	130100	8637210	2970	2970	2970	2970	0
470	20241011	130000	8637210	2970	2970	2970	2970	0
471	20241011	125900	8637210	2970	2970	2970	2970	0
472	20241011	125800	8637210	2970	2970	2970	2970	0
473	20241011	125700	8637210	2970	2970	2970	2970	0
474	20241011	125600	8637210	2970	2970	2970	2970	1
475	20241011	125500	8634240	2970	2970	2970	2970	0
476	20241011	125400	8634240	2970	2970	2970	2970	0
477	20241011	125300	8634240	2970	2970	2970	2970	0
478	20241011	125200	8634240	2970	2970	2970	2970	0
479	20241011	125100	8634240	2970	2970	2970	2970	0
480	20241011	125000	8634240	2970	2970	2970	2970	0
481	20241011	124900	8634240	2970	2970	2970	2970	5
482	20241011	124800	8619390	2970	2970	2970	2970	0
483	20241011	124700	8619390	2970	2970	2970	2970	0
484	20241011	124600	8619390	2970	2970	2970	2970	0
485	20241011	124500	8619390	2970	2970	2970	2970	0
486	20241011	124400	8619390	2970	2970	2970	2970	0
487	20241011	124300	8619390	2970	2970	2970	2970	0
488	20241011	124200	8619390	2970	2970	2970	2970	0
489	20241011	124100	8619390	2970	2970	2970	2970	0
490	20241011	124000	8619390	2970	2970	2970	2970	0
491	20241011	123900	8619390	2970	2970	2970	2970	0
492	20241011	123800	8619390	2970	2970	2970	2970	0
493	20241011	123700	8619390	2970	2970	2970	2970	0
494	20241011	123600	8619390	2970	2970	2970	2970	0
495	20241011	123500	8619390	2970	2970	2970	2970	0
496	20241011	123400	8619390	2970	2970	2970	2970	0
497	20241011	123300	8619390	2970	2970	2970	2970	0
498	20241011	123200	8619390	2970	2970	2970	2970	0
499	20241011	123100	8619390	2970	2970	2970	2970	0
500	20241011	123000	8619390	2970	2970	2970	2970	0
501	20241011	122900	8619390	2970	2970	2970	2970	0
502	20241011	122800	8619390	2970	2970	2970	2970	0
503	20241011	122700	8619390	2970	2970	2970	2970	0
504	20241011	122600	8619390	2970	2970	2970	2970	0
505	20241011	122500	8619390	2970	2965	2970	2965	100
506	20241011	122400	8322775	2960	2960	2960	2960	0
507	20241011	122300	8322775	2960	2960	2960	2960	0
508	20241011	122200	8322775	2960	2960	2960	2960	0
509	20241011	122100	8322775	2960	2960	2960	2960	0
510	20241011	122000	8322775	2960	2960	2960	2960	0
511	20241011	121900	8322775	2960	2960	2960	2960	0
512	20241011	121800	8322775	2960	2960	2960	2960	0
513	20241011	121700	8322775	2960	2960	2960	2960	0
514	20241011	121600	8322775	2960	2960	2960	2960	0
515	20241011	121500	8322775	2960	2960	2960	2960	100
516	20241011	121400	8026775	2965	2965	2965	2965	5
517	20241011	121300	8011950	2965	2965	2965	2965	0
518	20241011	121200	8011950	2965	2965	2965	2965	0
519	20241011	121100	8011950	2965	2965	2965	2965	0
520	20241011	121000	8011950	2965	2965	2965	2965	0
521	20241011	120900	8011950	2965	2965	2965	2965	0
522	20241011	120800	8011950	2965	2965	2965	2965	50
523	20241011	120700	7863700	2965	2965	2965	2965	0
524	20241011	120600	7863700	2965	2965	2965	2965	0
525	20241011	120500	7863700	2965	2965	2965	2965	0
526	20241011	120400	7863700	2965	2965	2965	2965	50
527	20241011	120300	7715450	2965	2965	2965	2965	0
528	20241011	120200	7715450	2965	2965	2965	2965	0
529	20241011	120100	7715450	2965	2965	2965	2965	0
530	20241011	120000	7715450	2965	2965	2965	2965	0
531	20241011	115900	7715450	2965	2965	2965	2965	0
532	20241011	115800	7715450	2965	2965	2965	2965	0
533	20241011	115700	7715450	2965	2965	2965	2965	0
534	20241011	115600	7715450	2965	2965	2965	2965	0
535	20241011	115500	7715450	2965	2965	2965	2965	0
536	20241011	115400	7715450	2965	2965	2965	2965	0
537	20241011	115300	7715450	2965	2965	2965	2965	0
538	20241011	115200	7715450	2965	2965	2965	2965	0
539	20241011	115100	7715450	2965	2965	2965	2965	0
540	20241011	115000	7715450	2965	2965	2965	2965	0
541	20241011	114900	7715450	2965	2965	2965	2965	0
542	20241011	114800	7715450	2965	2965	2965	2965	0
543	20241011	114700	7715450	2965	2965	2965	2965	0
544	20241011	114600	7715450	2965	2965	2965	2965	0
545	20241011	114500	7715450	2965	2965	2965	2965	0
546	20241011	114400	7715450	2965	2965	2965	2965	0
547	20241011	114300	7715450	2965	2965	2965	2965	0
548	20241011	114200	7715450	2965	2965	2965	2965	0
549	20241011	114100	7715450	2965	2965	2965	2965	0
550	20241011	114000	7715450	2965	2965	2965	2965	0
551	20241011	113900	7715450	2965	2965	2965	2965	0
552	20241011	113800	7715450	2965	2965	2965	2965	0
553	20241011	113700	7715450	2965	2965	2965	2965	0
554	20241011	113600	7715450	2965	2965	2965	2965	0
555	20241011	113500	7715450	2965	2965	2965	2965	0
556	20241011	113400	7715450	2965	2965	2965	2965	0
557	20241011	113300	7715450	2965	2965	2965	2965	0
558	20241011	113200	7715450	2965	2965	2965	2965	0
559	20241011	113100	7715450	2965	2965	2965	2965	0
560	20241011	113000	7715450	2965	2965	2965	2965	0
561	20241011	112900	7715450	2965	2965	2965	2965	0
562	20241011	112800	7715450	2965	2965	2965	2965	0
563	20241011	112700	7715450	2965	2965	2965	2965	0
564	20241011	112600	7715450	2965	2965	2965	2965	5
565	20241011	112500	7700625	2965	2965	2965	2965	0
566	20241011	112400	7700625	2965	2965	2965	2965	0
567	20241011	112300	7700625	2965	2965	2965	2965	0
568	20241011	112200	7700625	2965	2965	2965	2965	0
569	20241011	112100	7700625	2965	2965	2965	2965	0
570	20241011	112000	7700625	2965	2965	2965	2965	0
571	20241011	111900	7700625	2965	2965	2965	2965	0
572	20241011	111800	7700625	2965	2965	2965	2965	0
573	20241011	111700	7700625	2965	2965	2965	2965	24
574	20241011	111600	7629465	2965	2965	2965	2965	5
575	20241011	111500	7614640	2965	2965	2965	2965	11
576	20241011	111400	7582025	2950	2950	2950	2950	0
577	20241011	111300	7582025	2950	2950	2950	2950	0
578	20241011	111200	7582025	2950	2950	2950	2950	0
579	20241011	111100	7582025	2950	2950	2950	2950	0
580	20241011	111000	7582025	2950	2950	2950	2950	0
581	20241011	110900	7582025	2950	2950	2950	2950	0
582	20241011	110800	7582025	2950	2950	2950	2950	0
583	20241011	110700	7582025	2950	2950	2950	2950	0
584	20241011	110600	7582025	2950	2950	2950	2950	0
585	20241011	110500	7582025	2950	2950	2950	2950	0
586	20241011	110400	7582025	2950	2950	2950	2950	0
587	20241011	110300	7582025	2950	2950	2950	2950	0
588	20241011	110200	7582025	2950	2950	2950	2950	0
589	20241011	110100	7582025	2950	2950	2950	2950	0
590	20241011	110000	7582025	2950	2950	2950	2950	0
591	20241011	105900	7582025	2950	2950	2950	2950	0
592	20241011	105800	7582025	2950	2950	2950	2950	0
593	20241011	105700	7582025	2950	2950	2950	2950	0
594	20241011	105600	7582025	2950	2950	2950	2950	0
595	20241011	105500	7582025	2950	2950	2950	2950	1
596	20241011	105400	7579075	2965	2965	2965	2965	0
597	20241011	105300	7579075	2965	2965	2965	2965	0
598	20241011	105200	7579075	2965	2965	2965	2965	0
599	20241011	105100	7579075	2965	2965	2965	2965	0
600	20241011	105000	7579075	2965	2965	2965	2965	0
601	20241011	104900	7579075	2965	2965	2965	2965	0
602	20241011	104800	7579075	2965	2970	2970	2965	12
603	20241011	104700	7543440	2970	2970	2970	2970	0
604	20241011	104600	7543440	2970	2970	2970	2970	0
605	20241011	104500	7543440	2970	2965	2970	2965	200
606	20241011	104400	6949595	2965	2965	2965	2965	0
607	20241011	104300	6949595	2965	2965	2965	2965	0
608	20241011	104200	6949595	2965	2965	2965	2965	0
609	20241011	104100	6949595	2965	2965	2965	2965	0
610	20241011	104000	6949595	2965	2965	2965	2965	0
611	20241011	103900	6949595	2965	2965	2965	2965	0
612	20241011	103800	6949595	2965	2965	2965	2965	0
613	20241011	103700	6949595	2965	2965	2965	2965	0
614	20241011	103600	6949595	2965	2965	2965	2965	0
615	20241011	103500	6949595	2965	2965	2970	2965	50
616	20241011	103400	6801340	2970	2965	2970	2965	20
617	20241011	103300	6742025	2965	2955	2965	2955	20
618	20241011	103200	6682735	2955	2955	2955	2955	10
619	20241011	103100	6653185	2965	2965	2965	2965	0
620	20241011	103000	6653185	2965	2965	2965	2965	1
621	20241011	102900	6650220	2960	2960	2960	2960	0
622	20241011	102800	6650220	2960	2960	2960	2960	0
623	20241011	102700	6650220	2960	2960	2960	2960	1
624	20241011	102600	6647260	2960	2960	2960	2960	0
625	20241011	102500	6647260	2960	2960	2960	2960	0
626	20241011	102400	6647260	2960	2960	2960	2960	0
627	20241011	102300	6647260	2960	2960	2960	2960	7
628	20241011	102200	6626540	2970	2970	2970	2970	0
629	20241011	102100	6626540	2970	2970	2970	2970	0
630	20241011	102000	6626540	2970	2970	2970	2970	1
631	20241011	101900	6623570	2960	2960	2960	2960	374
632	20241011	101800	5516530	2955	2955	2955	2955	13
633	20241011	101700	5478115	2965	2965	2970	2965	80
634	20241011	101600	5240890	2970	2965	2970	2965	40
635	20241011	101500	5122260	2965	2960	2965	2960	5
636	20241011	101400	5107455	2960	2960	2960	2960	0
637	20241011	101300	5107455	2960	2960	2960	2960	1
638	20241011	101200	5104495	2960	2960	2960	2960	0
639	20241011	101100	5104495	2960	2960	2960	2960	0
640	20241011	101000	5104495	2960	2960	2960	2960	0
641	20241011	100900	5104495	2960	2960	2960	2960	5
642	20241011	100800	5089695	2970	2970	2970	2970	0
643	20241011	100700	5089695	2970	2970	2970	2970	0
644	20241011	100600	5089695	2970	2970	2970	2970	0
645	20241011	100500	5089695	2970	2970	2970	2970	0
646	20241011	100400	5089695	2970	2970	2970	2970	0
647	20241011	100300	5089695	2970	2970	2970	2970	0
648	20241011	100200	5089695	2970	2970	2970	2970	0
649	20241011	100100	5089695	2970	2970	2970	2970	0
650	20241011	100000	5089695	2970	2970	2970	2970	0
651	20241011	095900	5089695	2970	2970	2970	2970	0
652	20241011	095800	5089695	2970	2970	2970	2970	0
653	20241011	095700	5089695	2970	2970	2970	2970	1
654	20241011	095600	5086725	2960	2960	2960	2960	0
655	20241011	095500	5086725	2960	2960	2960	2960	0
656	20241011	095400	5086725	2960	2960	2960	2960	0
657	20241011	095300	5086725	2960	2960	2960	2960	0
658	20241011	095200	5086725	2960	2960	2960	2960	0
659	20241011	095100	5086725	2960	2960	2960	2960	0
660	20241011	095000	5086725	2960	2960	2960	2960	1205
661	20241011	094900	1519925	2965	2965	2965	2965	0
662	20241011	094800	1519925	2965	2965	2965	2965	0
663	20241011	094700	1519925	2965	2965	2965	2965	0
664	20241011	094600	1519925	2965	2965	2965	2965	40
665	20241011	094500	1401325	2985	2985	2985	2985	0
666	20241011	094400	1401325	2985	2985	2985	2985	0
667	20241011	094300	1401325	2985	2985	2985	2985	0
668	20241011	094200	1401325	2985	2985	2985	2985	4
669	20241011	094100	1389385	2985	2985	2985	2985	1
670	20241011	094000	1386400	2985	2985	2985	2985	5
671	20241011	093900	1371475	2955	2955	2955	2955	0
672	20241011	093800	1371475	2955	2955	2955	2955	0
673	20241011	093700	1371475	2955	2970	2970	2955	400
674	20241011	093600	185915	2995	2995	2995	2995	0
675	20241011	093500	185915	2995	2995	2995	2995	0
676	20241011	093400	185915	2995	2995	2995	2995	0
677	20241011	093300	185915	2995	2995	2995	2995	0
678	20241011	093200	185915	2995	2995	2995	2995	0
679	20241011	093100	185915	2995	2995	2995	2995	0
680	20241011	093000	185915	2995	2995	2995	2995	0
681	20241011	092900	185915	2995	2995	2995	2995	0
682	20241011	092800	185915	2995	2995	2995	2995	0
683	20241011	092700	185915	2995	2995	2995	2995	0
684	20241011	092600	185915	2995	2995	2995	2995	0
685	20241011	092500	185915	2995	2995	2995	2995	17
686	20241011	092400	135000	3000	3000	3000	3000	0
687	20241011	092300	135000	3000	3000	3000	3000	0
688	20241011	092200	135000	3000	3000	3000	3000	0
689	20241011	092100	135000	3000	3000	3000	3000	0
690	20241011	092000	135000	3000	3000	3000	3000	0
691	20241011	091900	135000	3000	3000	3000	3000	0
692	20241011	091800	135000	3000	3000	3000	3000	0
693	20241011	091700	135000	3000	3000	3000	3000	0
694	20241011	091600	135000	3000	3000	3000	3000	0
695	20241011	091500	135000	3000	3000	3000	3000	0
696	20241011	091400	135000	3000	3000	3000	3000	0
697	20241011	091300	135000	3000	3000	3000	3000	0
698	20241011	091200	135000	3000	3000	3000	3000	0
699	20241011	091100	135000	3000	3000	3000	3000	0
700	20241011	091000	135000	3000	3000	3000	3000	0
701	20241011	090900	135000	3000	3000	3000	3000	0
702	20241011	090800	135000	3000	3000	3000	3000	0
703	20241011	090700	135000	3000	3000	3000	3000	0
704	20241011	090600	135000	3000	3000	3000	3000	0
705	20241011	090500	135000	3000	3000	3000	3000	0
706	20241011	090400	135000	3000	3000	3000	3000	0
707	20241011	090300	135000	3000	3000	3000	3000	0
708	20241011	090200	135000	3000	3000	3000	3000	0
709	20241011	090100	135000	3000	3000	3000	3000	0
710	20241011	090000	135000	3000	3000	3000	3000	45