KissMeData/291810/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210900	46941610	2180	2180	2180	2180	100
3	20241015	210800	46941610	2180	2180	2180	2180	0
4	20241015	210700	46941610	2180	2180	2180	2180	0
5	20241015	210600	46941610	2180	2180	2180	2180	0
6	20241015	210500	46941610	2180	2180	2180	2180	0
7	20241015	210400	46941610	2180	2180	2180	2180	0
8	20241015	210300	46941610	2180	2180	2180	2180	0
9	20241015	210200	46941610	2180	2180	2180	2180	0
10	20241015	210100	46941610	2180	2180	2180	2180	0
11	20241015	210000	46941610	2180	2180	2180	2180	0
12	20241015	205900	46941610	2180	2180	2180	2180	0
13	20241015	205800	46941610	2180	2180	2180	2180	0
14	20241015	205700	46941610	2180	2180	2180	2180	0
15	20241015	205600	46941610	2180	2180	2180	2180	0
16	20241015	205500	46941610	2180	2180	2180	2180	0
17	20241015	205400	46941610	2180	2180	2180	2180	0
18	20241015	205300	46941610	2180	2180	2180	2180	0
19	20241015	205200	46941610	2180	2180	2180	2180	0
20	20241015	205100	46941610	2180	2180	2180	2180	0
21	20241015	205000	46941610	2180	2180	2180	2180	0
22	20241015	204900	46941610	2180	2180	2180	2180	0
23	20241015	204800	46941610	2180	2180	2180	2180	0
24	20241015	204700	46941610	2180	2180	2180	2180	0
25	20241015	204600	46941610	2180	2180	2180	2180	0
26	20241015	204500	46941610	2180	2180	2180	2180	0
27	20241015	204400	46941610	2180	2180	2180	2180	0
28	20241015	204300	46941610	2180	2180	2180	2180	0
29	20241015	204200	46941610	2180	2180	2180	2180	0
30	20241015	204100	46941610	2180	2180	2180	2180	0
31	20241015	204000	46941610	2180	2180	2180	2180	0
32	20241015	203900	46941610	2180	2180	2180	2180	100
33	20241015	203800	46941610	2180	2180	2180	2180	0
34	20241015	203700	46941610	2180	2180	2180	2180	0
35	20241015	203600	46941610	2180	2180	2180	2180	0
36	20241015	203500	46941610	2180	2180	2180	2180	0
37	20241015	203400	46941610	2180	2180	2180	2180	0
38	20241015	203300	46941610	2180	2180	2180	2180	0
39	20241015	203200	46941610	2180	2180	2180	2180	0
40	20241015	203100	46941610	2180	2180	2180	2180	0
41	20241015	203000	46941610	2180	2180	2180	2180	0
42	20241015	202900	46941610	2180	2180	2180	2180	0
43	20241015	202800	46941610	2180	2180	2180	2180	0
44	20241015	202700	46941610	2180	2180	2180	2180	0
45	20241015	202600	46941610	2180	2180	2180	2180	0
46	20241015	202500	46941610	2180	2180	2180	2180	0
47	20241015	202400	46941610	2180	2180	2180	2180	0
48	20241015	202300	46941610	2180	2180	2180	2180	0
49	20241015	202200	46941610	2180	2180	2180	2180	0
50	20241015	202100	46941610	2180	2180	2180	2180	0
51	20241015	202000	46941610	2180	2180	2180	2180	0
52	20241015	201900	46941610	2180	2180	2180	2180	0
53	20241015	201800	46941610	2180	2180	2180	2180	0
54	20241015	201700	46941610	2180	2180	2180	2180	0
55	20241015	201600	46941610	2180	2180	2180	2180	0
56	20241015	201500	46941610	2180	2180	2180	2180	0
57	20241015	201400	46941610	2180	2180	2180	2180	0
58	20241015	201300	46941610	2180	2180	2180	2180	0
59	20241015	201200	46941610	2180	2180	2180	2180	0
60	20241015	201100	46941610	2180	2180	2180	2180	0
61	20241015	201000	46941610	2180	2180	2180	2180	0
62	20241015	200900	46941610	2180	2180	2180	2180	100
63	20241015	200800	46941610	2180	2180	2180	2180	0
64	20241015	200700	46941610	2180	2180	2180	2180	0
65	20241015	200600	46941610	2180	2180	2180	2180	0
66	20241015	200500	46941610	2180	2180	2180	2180	0
67	20241015	200400	46941610	2180	2180	2180	2180	0
68	20241015	200300	46941610	2180	2180	2180	2180	0
69	20241015	200200	46941610	2180	2180	2180	2180	0
70	20241015	200100	46941610	2180	2180	2180	2180	0
71	20241015	200000	46941610	2180	2180	2180	2180	0
72	20241015	195900	46941610	2180	2180	2180	2180	0
73	20241015	195800	46941610	2180	2180	2180	2180	0
74	20241015	195700	46941610	2180	2180	2180	2180	0
75	20241015	195600	46941610	2180	2180	2180	2180	0
76	20241015	195500	46941610	2180	2180	2180	2180	0
77	20241015	195400	46941610	2180	2180	2180	2180	0
78	20241015	195300	46941610	2180	2180	2180	2180	0
79	20241015	195200	46941610	2180	2180	2180	2180	0
80	20241015	195100	46941610	2180	2180	2180	2180	0
81	20241015	195000	46941610	2180	2180	2180	2180	0
82	20241015	194900	46941610	2180	2180	2180	2180	0
83	20241015	194800	46941610	2180	2180	2180	2180	0
84	20241015	194700	46941610	2180	2180	2180	2180	0
85	20241015	194600	46941610	2180	2180	2180	2180	0
86	20241015	194500	46941610	2180	2180	2180	2180	0
87	20241015	194400	46941610	2180	2180	2180	2180	0
88	20241015	194300	46941610	2180	2180	2180	2180	0
89	20241015	194200	46941610	2180	2180	2180	2180	0
90	20241015	194100	46941610	2180	2180	2180	2180	0
91	20241015	194000	46941610	2180	2180	2180	2180	0
92	20241015	193900	46941610	2180	2180	2180	2180	100
93	20241015	193800	46941610	2180	2180	2180	2180	0
94	20241015	193700	46941610	2180	2180	2180	2180	0
95	20241015	193600	46941610	2180	2180	2180	2180	0
96	20241015	193500	46941610	2180	2180	2180	2180	0
97	20241015	193400	46941610	2180	2180	2180	2180	0
98	20241015	193300	46941610	2180	2180	2180	2180	0
99	20241015	193200	46941610	2180	2180	2180	2180	0
100	20241015	193100	46941610	2180	2180	2180	2180	0
101	20241015	193000	46941610	2180	2180	2180	2180	0
102	20241015	192900	46941610	2180	2180	2180	2180	0
103	20241015	192800	46941610	2180	2180	2180	2180	0
104	20241015	192700	46941610	2180	2180	2180	2180	0
105	20241015	192600	46941610	2180	2180	2180	2180	0
106	20241015	192500	46941610	2180	2180	2180	2180	0
107	20241015	192400	46941610	2180	2180	2180	2180	0
108	20241015	192300	46941610	2180	2180	2180	2180	0
109	20241015	192200	46941610	2180	2180	2180	2180	0
110	20241015	192100	46941610	2180	2180	2180	2180	0
111	20241015	192000	46941610	2180	2180	2180	2180	0
112	20241015	191900	46941610	2180	2180	2180	2180	0
113	20241015	191800	46941610	2180	2180	2180	2180	0
114	20241015	191700	46941610	2180	2180	2180	2180	0
115	20241015	191600	46941610	2180	2180	2180	2180	0
116	20241015	191500	46941610	2180	2180	2180	2180	0
117	20241015	191400	46941610	2180	2180	2180	2180	0
118	20241015	191300	46941610	2180	2180	2180	2180	0
119	20241015	191200	46941610	2180	2180	2180	2180	0
120	20241015	191100	46941610	2180	2180	2180	2180	0
121	20241015	191000	46941610	2180	2180	2180	2180	0
122	20241015	190900	46941610	2180	2180	2180	2180	100
123	20241015	190800	46941610	2180	2180	2180	2180	0
124	20241015	190700	46941610	2180	2180	2180	2180	0
125	20241015	190600	46941610	2180	2180	2180	2180	0
126	20241015	190500	46941610	2180	2180	2180	2180	0
127	20241015	190400	46941610	2180	2180	2180	2180	0
128	20241015	190300	46941610	2180	2180	2180	2180	0
129	20241015	190200	46941610	2180	2180	2180	2180	0
130	20241015	190100	46941610	2180	2180	2180	2180	0
131	20241015	190000	46941610	2180	2180	2180	2180	0
132	20241015	185900	46941610	2180	2180	2180	2180	0
133	20241015	185800	46941610	2180	2180	2180	2180	0
134	20241015	185700	46941610	2180	2180	2180	2180	0
135	20241015	185600	46941610	2180	2180	2180	2180	0
136	20241015	185500	46941610	2180	2180	2180	2180	0
137	20241015	185400	46941610	2180	2180	2180	2180	0
138	20241015	185300	46941610	2180	2180	2180	2180	0
139	20241015	185200	46941610	2180	2180	2180	2180	0
140	20241015	185100	46941610	2180	2180	2180	2180	0
141	20241015	185000	46941610	2180	2180	2180	2180	0
142	20241015	184900	46941610	2180	2180	2180	2180	0
143	20241015	184800	46941610	2180	2180	2180	2180	0
144	20241015	184700	46941610	2180	2180	2180	2180	0
145	20241015	184600	46941610	2180	2180	2180	2180	0
146	20241015	184500	46941610	2180	2180	2180	2180	0
147	20241015	184400	46941610	2180	2180	2180	2180	0
148	20241015	184300	46941610	2180	2180	2180	2180	0
149	20241015	184200	46941610	2180	2180	2180	2180	0
150	20241015	184100	46941610	2180	2180	2180	2180	0
151	20241015	184000	46941610	2180	2180	2180	2180	0
152	20241015	183900	46941610	2180	2180	2180	2180	100
153	20241015	183800	46941610	2180	2180	2180	2180	0
154	20241015	183700	46941610	2180	2180	2180	2180	0
155	20241015	183600	46941610	2180	2180	2180	2180	0
156	20241015	183500	46941610	2180	2180	2180	2180	0
157	20241015	183400	46941610	2180	2180	2180	2180	0
158	20241015	183300	46941610	2180	2180	2180	2180	0
159	20241015	183200	46941610	2180	2180	2180	2180	0
160	20241015	183100	46941610	2180	2180	2180	2180	0
161	20241015	183000	46941610	2180	2180	2180	2180	0
162	20241015	182900	46941610	2180	2180	2180	2180	0
163	20241015	182800	46941610	2180	2180	2180	2180	0
164	20241015	182700	46941610	2180	2180	2180	2180	0
165	20241015	182600	46941610	2180	2180	2180	2180	0
166	20241015	182500	46941610	2180	2180	2180	2180	0
167	20241015	182400	46941610	2180	2180	2180	2180	0
168	20241015	182300	46941610	2180	2180	2180	2180	0
169	20241015	182200	46941610	2180	2180	2180	2180	0
170	20241015	182100	46941610	2180	2180	2180	2180	0
171	20241015	182000	46941610	2180	2180	2180	2180	0
172	20241015	181900	46941610	2180	2180	2180	2180	0
173	20241015	181800	46941610	2180	2180	2180	2180	0
174	20241015	181700	46941610	2180	2180	2180	2180	0
175	20241015	181600	46941610	2180	2180	2180	2180	0
176	20241015	181500	46941610	2180	2180	2180	2180	0
177	20241015	181400	46941610	2180	2180	2180	2180	0
178	20241015	181300	46941610	2180	2180	2180	2180	0
179	20241015	181200	46941610	2180	2180	2180	2180	0
180	20241015	181100	46941610	2180	2180	2180	2180	0
181	20241015	181000	46941610	2180	2180	2180	2180	0
182	20241015	180900	46941610	2180	2180	2180	2180	100
183	20241015	180800	46941610	2180	2180	2180	2180	0
184	20241015	180700	46941610	2180	2180	2180	2180	0
185	20241015	180600	46941610	2180	2180	2180	2180	0
186	20241015	180500	46941610	2180	2180	2180	2180	0
187	20241015	180400	46941610	2180	2180	2180	2180	0
188	20241015	180300	46941610	2180	2180	2180	2180	0
189	20241015	180200	46941610	2180	2180	2180	2180	0
190	20241015	180100	46941610	2180	2180	2180	2180	0
191	20241015	180000	46941610	2180	2180	2180	2180	0
192	20241015	175900	46941610	2180	2180	2180	2180	0
193	20241015	175800	46941610	2180	2180	2180	2180	0
194	20241015	175700	46941610	2180	2180	2180	2180	0
195	20241015	175600	46941610	2180	2180	2180	2180	0
196	20241015	175500	46941610	2180	2180	2180	2180	0
197	20241015	175400	46941610	2180	2180	2180	2180	0
198	20241015	175300	46941610	2180	2180	2180	2180	0
199	20241015	175200	46941610	2180	2180	2180	2180	0
200	20241015	175100	46941610	2180	2180	2180	2180	0
201	20241015	175000	46941610	2180	2180	2180	2180	0
202	20241015	174900	46941610	2180	2180	2180	2180	0
203	20241015	174800	46941610	2180	2180	2180	2180	0
204	20241015	174700	46941610	2180	2180	2180	2180	0
205	20241015	174600	46941610	2180	2180	2180	2180	0
206	20241015	174500	46941610	2180	2180	2180	2180	0
207	20241015	174400	46941610	2180	2180	2180	2180	0
208	20241015	174300	46941610	2180	2180	2180	2180	0
209	20241015	174200	46941610	2180	2180	2180	2180	0
210	20241015	174100	46941610	2180	2180	2180	2180	0
211	20241015	174000	46941610	2180	2180	2180	2180	0
212	20241015	173900	46941610	2180	2180	2180	2180	100
213	20241015	173800	46941610	2180	2180	2180	2180	0
214	20241015	173700	46941610	2180	2180	2180	2180	0
215	20241015	173600	46941610	2180	2180	2180	2180	0
216	20241015	173500	46941610	2180	2180	2180	2180	0
217	20241015	173400	46941610	2180	2180	2180	2180	0
218	20241015	173300	46941610	2180	2180	2180	2180	0
219	20241015	173200	46941610	2180	2180	2180	2180	0
220	20241015	173100	46941610	2180	2180	2180	2180	0
221	20241015	173000	46941610	2180	2180	2180	2180	0
222	20241015	172900	46941610	2180	2180	2180	2180	0
223	20241015	172800	46941610	2180	2180	2180	2180	0
224	20241015	172700	46941610	2180	2180	2180	2180	0
225	20241015	172600	46941610	2180	2180	2180	2180	0
226	20241015	172500	46941610	2180	2180	2180	2180	0
227	20241015	172400	46941610	2180	2180	2180	2180	0
228	20241015	172300	46941610	2180	2180	2180	2180	0
229	20241015	172200	46941610	2180	2180	2180	2180	0
230	20241015	172100	46941610	2180	2180	2180	2180	0
231	20241015	172000	46941610	2180	2180	2180	2180	0
232	20241015	171900	46941610	2180	2180	2180	2180	0
233	20241015	171800	46941610	2180	2180	2180	2180	0
234	20241015	171700	46941610	2180	2180	2180	2180	0
235	20241015	171600	46941610	2180	2180	2180	2180	0
236	20241015	171500	46941610	2180	2180	2180	2180	0
237	20241015	171400	46941610	2180	2180	2180	2180	0
238	20241015	171300	46941610	2180	2180	2180	2180	0
239	20241015	171200	46941610	2180	2180	2180	2180	0
240	20241015	171100	46941610	2180	2180	2180	2180	0
241	20241015	171000	46941610	2180	2180	2180	2180	0
242	20241015	170900	46941610	2180	2180	2180	2180	100
243	20241015	170800	46941610	2180	2180	2180	2180	0
244	20241015	170700	46941610	2180	2180	2180	2180	0
245	20241015	170600	46941610	2180	2180	2180	2180	0
246	20241015	170500	46941610	2180	2180	2180	2180	0
247	20241015	170400	46941610	2180	2180	2180	2180	0
248	20241015	170300	46941610	2180	2180	2180	2180	0
249	20241015	170200	46941610	2180	2180	2180	2180	0
250	20241015	170100	46941610	2180	2180	2180	2180	0
251	20241015	170000	46941610	2180	2180	2180	2180	0
252	20241015	165900	46941610	2180	2180	2180	2180	0
253	20241015	165800	46941610	2180	2180	2180	2180	0
254	20241015	165700	46941610	2180	2180	2180	2180	0
255	20241015	165600	46941610	2180	2180	2180	2180	0
256	20241015	165500	46941610	2180	2180	2180	2180	0
257	20241015	165400	46941610	2180	2180	2180	2180	0
258	20241015	165300	46941610	2180	2180	2180	2180	0
259	20241015	165200	46941610	2180	2180	2180	2180	0
260	20241015	165100	46941610	2180	2180	2180	2180	0
261	20241015	165000	46941610	2180	2180	2180	2180	0
262	20241015	164900	46941610	2180	2180	2180	2180	0
263	20241015	164800	46941610	2180	2180	2180	2180	0
264	20241015	164700	46941610	2180	2180	2180	2180	0
265	20241015	164600	46941610	2180	2180	2180	2180	0
266	20241015	164500	46941610	2180	2180	2180	2180	0
267	20241015	164400	46941610	2180	2180	2180	2180	0
268	20241015	164300	46941610	2180	2180	2180	2180	0
269	20241015	164200	46941610	2180	2180	2180	2180	0
270	20241015	164100	46941610	2180	2180	2180	2180	0
271	20241015	164000	46941610	2180	2180	2180	2180	0
272	20241015	163900	46941610	2180	2180	2180	2180	100
273	20241015	163800	46941610	2180	2180	2180	2180	0
274	20241015	163700	46941610	2180	2180	2180	2180	0
275	20241015	163600	46941610	2180	2180	2180	2180	0
276	20241015	163500	46941610	2180	2180	2180	2180	0
277	20241015	163400	46941610	2180	2180	2180	2180	0
278	20241015	163300	46941610	2180	2180	2180	2180	0
279	20241015	163200	46941610	2180	2180	2180	2180	0
280	20241015	163100	46941610	2180	2180	2180	2180	0
281	20241015	163000	46941610	2180	2180	2180	2180	0
282	20241015	162900	46941610	2180	2180	2180	2180	0
283	20241015	162800	46941610	2180	2180	2180	2180	0
284	20241015	162700	46941610	2180	2180	2180	2180	0
285	20241015	162600	46941610	2180	2180	2180	2180	0
286	20241015	162500	46941610	2180	2180	2180	2180	0
287	20241015	162400	46941610	2180	2180	2180	2180	0
288	20241015	162300	46941610	2180	2180	2180	2180	0
289	20241015	162200	46941610	2180	2180	2180	2180	0
290	20241015	162100	46941610	2180	2180	2180	2180	0
291	20241015	162000	46941610	2180	2180	2180	2180	0
292	20241015	161900	46941610	2180	2180	2180	2180	0
293	20241015	161800	46941610	2180	2180	2180	2180	0
294	20241015	161700	46941610	2180	2180	2180	2180	0
295	20241015	161600	46941610	2180	2180	2180	2180	0
296	20241015	161500	46941610	2180	2180	2180	2180	0
297	20241015	161400	46941610	2180	2180	2180	2180	0
298	20241015	161300	46941610	2180	2180	2180	2180	0
299	20241015	161200	46941610	2180	2180	2180	2180	0
300	20241015	161100	46941610	2180	2180	2180	2180	0
301	20241015	161000	46941610	2180	2180	2180	2180	0
302	20241015	160900	46941610	2180	2180	2180	2180	100
303	20241015	160800	46941610	2180	2180	2180	2180	0
304	20241015	160700	46941610	2180	2180	2180	2180	0
305	20241015	160600	46941610	2180	2180	2180	2180	0
306	20241015	160500	46941610	2180	2180	2180	2180	0
307	20241015	160400	46941610	2180	2180	2180	2180	0
308	20241015	160300	46941610	2180	2180	2180	2180	0
309	20241015	160200	46941610	2180	2180	2180	2180	0
310	20241015	160100	46941610	2180	2180	2180	2180	0
311	20241015	160000	46941610	2180	2180	2180	2180	0
312	20241015	155900	46941610	2180	2180	2180	2180	0
313	20241015	155800	46941610	2180	2180	2180	2180	0
314	20241015	155700	46941610	2180	2180	2180	2180	0
315	20241015	155600	46941610	2180	2180	2180	2180	0
316	20241015	155500	46941610	2180	2180	2180	2180	0
317	20241015	155400	46941610	2180	2180	2180	2180	0
318	20241015	155300	46941610	2180	2180	2180	2180	0
319	20241015	155200	46941610	2180	2180	2180	2180	0
320	20241015	155100	46941610	2180	2180	2180	2180	0
321	20241015	155000	46941610	2180	2180	2180	2180	0
322	20241015	154900	46941610	2180	2180	2180	2180	0
323	20241015	154800	46941610	2180	2180	2180	2180	0
324	20241015	154700	46941610	2180	2180	2180	2180	0
325	20241015	154600	46941610	2180	2180	2180	2180	0
326	20241015	154500	46941610	2180	2180	2180	2180	0
327	20241015	154400	46941610	2180	2180	2180	2180	0
328	20241015	154300	46941610	2180	2180	2180	2180	0
329	20241015	154200	46941610	2180	2180	2180	2180	0
330	20241015	154100	46941610	2180	2180	2180	2180	0
331	20241015	154000	46941610	2180	2180	2180	2180	0
332	20241015	153900	46941610	2180	2180	2180	2180	100
333	20241015	153800	46941610	2180	2180	2180	2180	0
334	20241015	153700	46941610	2180	2180	2180	2180	0
335	20241015	153600	46941610	2180	2180	2180	2180	0
336	20241015	153500	46941610	2180	2180	2180	2180	0
337	20241015	153400	46941610	2180	2180	2180	2180	0
338	20241015	153300	46941610	2180	2180	2180	2180	0
339	20241015	153200	46941610	2180	2180	2180	2180	0
340	20241015	153100	46941610	2180	2180	2180	2180	0
341	20241015	153000	46941610	2180	2180	2180	2180	100
342	20241015	152900	46723610	2175	2175	2175	2175	0
343	20241015	152800	46723610	2175	2175	2175	2175	0
344	20241015	152700	46723610	2175	2175	2175	2175	0
345	20241015	152600	46723610	2175	2175	2175	2175	0
346	20241015	152500	46723610	2175	2175	2175	2175	0
347	20241015	152400	46723610	2175	2175	2175	2175	0
348	20241015	152300	46723610	2175	2175	2175	2175	0
349	20241015	152200	46723610	2175	2175	2175	2175	0
350	20241015	152100	46723610	2175	2175	2175	2175	0
351	20241015	152000	46723610	2175	2175	2175	2175	0
352	20241015	151900	46723610	2175	2175	2175	2175	0
353	20241015	151800	46723610	2175	2175	2175	2175	0
354	20241015	151700	46723610	2175	2175	2175	2175	9
355	20241015	151600	46704035	2175	2175	2175	2175	217
356	20241015	151500	46232060	2180	2180	2180	2180	0
357	20241015	151400	46232060	2180	2180	2180	2180	0
358	20241015	151300	46232060	2180	2180	2180	2180	0
359	20241015	151200	46232060	2180	2180	2180	2180	2
360	20241015	151100	46227700	2175	2175	2175	2175	0
361	20241015	151000	46227700	2175	2175	2175	2175	0
362	20241015	150900	46227700	2175	2175	2175	2175	0
363	20241015	150800	46227700	2175	2175	2175	2175	0
364	20241015	150700	46227700	2175	2175	2175	2175	0
365	20241015	150600	46227700	2175	2175	2175	2175	0
366	20241015	150500	46227700	2175	2175	2175	2175	0
367	20241015	150400	46227700	2175	2175	2175	2175	0
368	20241015	150300	46227700	2175	2175	2175	2175	0
369	20241015	150200	46227700	2175	2175	2175	2175	0
370	20241015	150100	46227700	2175	2175	2175	2175	0
371	20241015	150000	46227700	2175	2175	2175	2175	0
372	20241015	145900	46227700	2175	2175	2175	2175	0
373	20241015	145800	46227700	2175	2175	2175	2175	0
374	20241015	145700	46227700	2175	2175	2175	2175	0
375	20241015	145600	46227700	2175	2175	2175	2175	0
376	20241015	145500	46227700	2175	2175	2175	2175	0
377	20241015	145400	46227700	2175	2175	2175	2175	0
378	20241015	145300	46227700	2175	2180	2180	2175	3031
379	20241015	145200	39635120	2175	2175	2175	2175	0
380	20241015	145100	39635120	2175	2175	2175	2175	0
381	20241015	145000	39635120	2175	2175	2175	2175	0
382	20241015	144900	39635120	2175	2175	2175	2175	0
383	20241015	144800	39635120	2175	2175	2175	2175	0
384	20241015	144700	39635120	2175	2175	2175	2175	0
385	20241015	144600	39635120	2175	2175	2175	2175	0
386	20241015	144500	39635120	2175	2175	2175	2175	100
387	20241015	144400	39417620	2175	2175	2175	2175	0
388	20241015	144300	39417620	2175	2175	2175	2175	242
389	20241015	144200	38891270	2180	2180	2180	2180	0
390	20241015	144100	38891270	2180	2180	2180	2180	0
391	20241015	144000	38891270	2180	2180	2180	2180	100
392	20241015	143900	38673270	2180	2180	2180	2180	0
393	20241015	143800	38673270	2180	2180	2180	2180	0
394	20241015	143700	38673270	2180	2180	2180	2180	0
395	20241015	143600	38673270	2180	2180	2180	2180	0
396	20241015	143500	38673270	2180	2180	2180	2180	0
397	20241015	143400	38673270	2180	2180	2180	2180	1
398	20241015	143300	38671090	2180	2180	2180	2180	0
399	20241015	143200	38671090	2180	2180	2180	2180	0
400	20241015	143100	38671090	2180	2180	2180	2180	0
401	20241015	143000	38671090	2180	2180	2180	2180	0
402	20241015	142900	38671090	2180	2180	2180	2180	0
403	20241015	142800	38671090	2180	2180	2180	2180	0
404	20241015	142700	38671090	2180	2180	2180	2180	0
405	20241015	142600	38671090	2180	2180	2180	2180	50
406	20241015	142500	38562090	2180	2180	2180	2180	1
407	20241015	142400	38559910	2175	2175	2175	2175	0
408	20241015	142300	38559910	2175	2175	2175	2175	0
409	20241015	142200	38559910	2175	2175	2175	2175	0
410	20241015	142100	38559910	2175	2175	2175	2175	0
411	20241015	142000	38559910	2175	2175	2175	2175	1001
412	20241015	141900	36382735	2180	2180	2180	2180	21
413	20241015	141800	36336955	2180	2180	2180	2180	0
414	20241015	141700	36336955	2180	2180	2180	2180	0
415	20241015	141600	36336955	2180	2180	2180	2180	0
416	20241015	141500	36336955	2180	2180	2180	2180	0
417	20241015	141400	36336955	2180	2180	2180	2180	0
418	20241015	141300	36336955	2180	2180	2180	2180	0
419	20241015	141200	36336955	2180	2180	2180	2180	0
420	20241015	141100	36336955	2180	2180	2180	2180	0
421	20241015	141000	36336955	2180	2180	2180	2180	0
422	20241015	140900	36336955	2180	2180	2180	2180	0
423	20241015	140800	36336955	2180	2180	2180	2180	0
424	20241015	140700	36336955	2180	2180	2180	2180	0
425	20241015	140600	36336955	2180	2180	2180	2180	2
426	20241015	140500	36332595	2175	2175	2175	2175	1
427	20241015	140400	36330420	2180	2180	2180	2180	0
428	20241015	140300	36330420	2180	2180	2180	2180	0
429	20241015	140200	36330420	2180	2180	2180	2180	0
430	20241015	140100	36330420	2180	2180	2180	2180	0
431	20241015	140000	36330420	2180	2180	2180	2180	3
432	20241015	135900	36323880	2180	2180	2180	2180	0
433	20241015	135800	36323880	2180	2180	2180	2180	0
434	20241015	135700	36323880	2180	2180	2180	2180	0
435	20241015	135600	36323880	2180	2180	2180	2180	0
436	20241015	135500	36323880	2180	2180	2180	2180	1
437	20241015	135400	36321700	2180	2180	2180	2180	3
438	20241015	135300	36315160	2180	2180	2180	2180	0
439	20241015	135200	36315160	2180	2180	2180	2180	0
440	20241015	135100	36315160	2180	2180	2180	2180	0
441	20241015	135000	36315160	2180	2180	2180	2180	0
442	20241015	134900	36315160	2180	2180	2180	2180	0
443	20241015	134800	36315160	2180	2180	2180	2180	0
444	20241015	134700	36315160	2180	2180	2180	2180	0
445	20241015	134600	36315160	2180	2180	2180	2180	0
446	20241015	134500	36315160	2180	2180	2180	2180	0
447	20241015	134400	36315160	2180	2180	2180	2180	0
448	20241015	134300	36315160	2180	2180	2180	2180	0
449	20241015	134200	36315160	2180	2180	2180	2180	0
450	20241015	134100	36315160	2180	2180	2180	2180	0
451	20241015	134000	36315160	2180	2180	2180	2180	0
452	20241015	133900	36315160	2180	2180	2180	2180	0
453	20241015	133800	36315160	2180	2180	2180	2180	1
454	20241015	133700	36312980	2185	2185	2185	2185	0
455	20241015	133600	36312980	2185	2185	2185	2185	0
456	20241015	133500	36312980	2185	2185	2185	2185	2
457	20241015	133400	36308610	2185	2185	2185	2185	0
458	20241015	133300	36308610	2185	2185	2185	2185	0
459	20241015	133200	36308610	2185	2185	2185	2185	0
460	20241015	133100	36308610	2185	2185	2185	2185	0
461	20241015	133000	36308610	2185	2185	2185	2185	0
462	20241015	132900	36308610	2185	2185	2185	2185	0
463	20241015	132800	36308610	2185	2185	2185	2185	0
464	20241015	132700	36308610	2185	2185	2185	2185	0
465	20241015	132600	36308610	2185	2185	2185	2185	0
466	20241015	132500	36308610	2185	2185	2185	2185	0
467	20241015	132400	36308610	2185	2185	2185	2185	1
468	20241015	132300	36306425	2175	2175	2175	2175	0
469	20241015	132200	36306425	2175	2175	2175	2175	0
470	20241015	132100	36306425	2175	2175	2175	2175	0
471	20241015	132000	36306425	2175	2180	2180	2175	830
472	20241015	131900	34501170	2180	2180	2180	2180	0
473	20241015	131800	34501170	2180	2180	2180	2180	40
474	20241015	131700	34413970	2185	2185	2185	2185	0
475	20241015	131600	34413970	2185	2185	2185	2185	0
476	20241015	131500	34413970	2185	2185	2185	2185	0
477	20241015	131400	34413970	2185	2185	2185	2185	0
478	20241015	131300	34413970	2185	2185	2185	2185	0
479	20241015	131200	34413970	2185	2185	2185	2185	0
480	20241015	131100	34413970	2185	2185	2185	2185	0
481	20241015	131000	34413970	2185	2185	2185	2185	0
482	20241015	130900	34413970	2185	2185	2185	2185	0
483	20241015	130800	34413970	2185	2185	2185	2185	0
484	20241015	130700	34413970	2185	2185	2185	2185	0
485	20241015	130600	34413970	2185	2185	2185	2185	0
486	20241015	130500	34413970	2185	2185	2185	2185	0
487	20241015	130400	34413970	2185	2185	2185	2185	0
488	20241015	130300	34413970	2185	2185	2185	2185	0
489	20241015	130200	34413970	2185	2185	2185	2185	0
490	20241015	130100	34413970	2185	2185	2185	2185	0
491	20241015	130000	34413970	2185	2185	2185	2185	0
492	20241015	125900	34413970	2185	2185	2185	2185	0
493	20241015	125800	34413970	2185	2185	2185	2185	0
494	20241015	125700	34413970	2185	2185	2185	2185	0
495	20241015	125600	34413970	2185	2185	2185	2185	0
496	20241015	125500	34413970	2185	2185	2185	2185	0
497	20241015	125400	34413970	2185	2185	2185	2185	240
498	20241015	125300	33889570	2180	2180	2180	2180	0
499	20241015	125200	33889570	2180	2180	2180	2180	180
500	20241015	125100	33497170	2180	2180	2180	2180	280
501	20241015	125000	32886770	2185	2185	2185	2185	0
502	20241015	124900	32886770	2185	2185	2185	2185	0
503	20241015	124800	32886770	2185	2185	2185	2185	0
504	20241015	124700	32886770	2185	2185	2185	2185	0
505	20241015	124600	32886770	2185	2185	2185	2185	0
506	20241015	124500	32886770	2185	2185	2185	2185	0
507	20241015	124400	32886770	2185	2185	2185	2185	0
508	20241015	124300	32886770	2185	2185	2185	2185	0
509	20241015	124200	32886770	2185	2185	2185	2185	0
510	20241015	124100	32886770	2185	2185	2185	2185	0
511	20241015	124000	32886770	2185	2185	2185	2185	0
512	20241015	123900	32886770	2185	2185	2185	2185	0
513	20241015	123800	32886770	2185	2185	2185	2185	0
514	20241015	123700	32886770	2185	2185	2185	2185	0
515	20241015	123600	32886770	2185	2185	2185	2185	0
516	20241015	123500	32886770	2185	2185	2185	2185	0
517	20241015	123400	32886770	2185	2185	2185	2185	3
518	20241015	123300	32880215	2185	2185	2185	2185	0
519	20241015	123200	32880215	2185	2185	2185	2185	0
520	20241015	123100	32880215	2185	2185	2185	2185	0
521	20241015	123000	32880215	2185	2185	2185	2185	0
522	20241015	122900	32880215	2185	2185	2185	2185	0
523	20241015	122800	32880215	2185	2185	2185	2185	0
524	20241015	122700	32880215	2185	2185	2185	2185	0
525	20241015	122600	32880215	2185	2185	2185	2185	0
526	20241015	122500	32880215	2185	2185	2185	2185	0
527	20241015	122400	32880215	2185	2185	2185	2185	0
528	20241015	122300	32880215	2185	2185	2185	2185	0
529	20241015	122200	32880215	2185	2185	2185	2185	0
530	20241015	122100	32880215	2185	2185	2185	2185	0
531	20241015	122000	32880215	2185	2185	2185	2185	0
532	20241015	121900	32880215	2185	2185	2185	2185	0
533	20241015	121800	32880215	2185	2185	2185	2185	0
534	20241015	121700	32880215	2185	2185	2185	2185	0
535	20241015	121600	32880215	2185	2185	2185	2185	0
536	20241015	121500	32880215	2185	2185	2185	2185	0
537	20241015	121400	32880215	2185	2185	2185	2185	0
538	20241015	121300	32880215	2185	2185	2185	2185	20
539	20241015	121200	32836515	2185	2185	2185	2185	1
540	20241015	121100	32834330	2185	2185	2185	2185	0
541	20241015	121000	32834330	2185	2185	2185	2185	0
542	20241015	120900	32834330	2185	2185	2185	2185	0
543	20241015	120800	32834330	2185	2185	2185	2185	0
544	20241015	120700	32834330	2185	2185	2185	2185	45
545	20241015	120600	32736005	2190	2190	2190	2190	0
546	20241015	120500	32736005	2190	2190	2190	2190	0
547	20241015	120400	32736005	2190	2190	2190	2190	0
548	20241015	120300	32736005	2190	2190	2190	2190	0
549	20241015	120200	32736005	2190	2190	2190	2190	0
550	20241015	120100	32736005	2190	2190	2190	2190	0
551	20241015	120000	32736005	2190	2190	2190	2190	0
552	20241015	115900	32736005	2190	2190	2190	2190	5
553	20241015	115800	32725055	2175	2175	2175	2175	0
554	20241015	115700	32725055	2175	2175	2175	2175	0
555	20241015	115600	32725055	2175	2175	2175	2175	242
556	20241015	115500	32198705	2175	2175	2175	2175	0
557	20241015	115400	32198705	2175	2175	2175	2175	2
558	20241015	115300	32194355	2175	2175	2175	2175	0
559	20241015	115200	32194355	2175	2175	2175	2175	0
560	20241015	115100	32194355	2175	2175	2175	2175	0
561	20241015	115000	32194355	2175	2175	2175	2175	0
562	20241015	114900	32194355	2175	2175	2175	2175	0
563	20241015	114800	32194355	2175	2175	2175	2175	46
564	20241015	114700	32094305	2175	2175	2175	2175	1
565	20241015	114600	32092130	2170	2170	2170	2170	0
566	20241015	114500	32092130	2170	2170	2170	2170	0
567	20241015	114400	32092130	2170	2170	2170	2170	0
568	20241015	114300	32092130	2170	2170	2170	2170	563
569	20241015	114200	30870420	2175	2175	2175	2175	0
570	20241015	114100	30870420	2175	2175	2175	2175	0
571	20241015	114000	30870420	2175	2175	2175	2175	0
572	20241015	113900	30870420	2175	2175	2175	2175	0
573	20241015	113800	30870420	2175	2175	2175	2175	0
574	20241015	113700	30870420	2175	2170	2175	2170	505
575	20241015	113600	29774565	2170	2170	2170	2170	0
576	20241015	113500	29774565	2170	2170	2170	2170	0
577	20241015	113400	29774565	2170	2170	2170	2170	1000
578	20241015	113300	27604565	2170	2170	2170	2170	500
579	20241015	113200	26519565	2170	2170	2170	2170	500
580	20241015	113100	25434565	2170	2170	2170	2170	0
581	20241015	113000	25434565	2170	2170	2170	2170	10
582	20241015	112900	25412865	2175	2175	2175	2175	0
583	20241015	112800	25412865	2175	2175	2175	2175	0
584	20241015	112700	25412865	2175	2175	2175	2175	1
585	20241015	112600	25410690	2170	2170	2170	2170	0
586	20241015	112500	25410690	2170	2170	2170	2170	0
587	20241015	112400	25410690	2170	2170	2170	2170	0
588	20241015	112300	25410690	2170	2170	2170	2170	0
589	20241015	112200	25410690	2170	2170	2170	2170	0
590	20241015	112100	25410690	2170	2170	2170	2170	0
591	20241015	112000	25410690	2170	2170	2170	2170	0
592	20241015	111900	25410690	2170	2170	2170	2170	22
593	20241015	111800	25362950	2175	2175	2175	2175	101
594	20241015	111700	25143275	2180	2180	2180	2180	0
595	20241015	111600	25143275	2180	2180	2180	2180	0
596	20241015	111500	25143275	2180	2180	2180	2180	10
597	20241015	111400	25121475	2180	2180	2180	2180	69
598	20241015	111300	24971055	2180	2180	2180	2180	0
599	20241015	111200	24971055	2180	2180	2180	2180	0
600	20241015	111100	24971055	2180	2180	2180	2180	0
601	20241015	111000	24971055	2180	2180	2180	2180	0
602	20241015	110900	24971055	2180	2180	2180	2180	0
603	20241015	110800	24971055	2180	2180	2180	2180	0
604	20241015	110700	24971055	2180	2180	2180	2180	0
605	20241015	110600	24971055	2180	2180	2180	2180	52
606	20241015	110500	24857695	2185	2185	2185	2185	0
607	20241015	110400	24857695	2185	2185	2185	2185	11
608	20241015	110300	24833660	2190	2190	2190	2190	0
609	20241015	110200	24833660	2190	2190	2190	2190	0
610	20241015	110100	24833660	2190	2190	2190	2190	0
611	20241015	110000	24833660	2190	2190	2190	2190	0
612	20241015	105900	24833660	2190	2190	2190	2190	0
613	20241015	105800	24833660	2190	2190	2190	2190	0
614	20241015	105700	24833660	2190	2190	2190	2190	0
615	20241015	105600	24833660	2190	2190	2190	2190	0
616	20241015	105500	24833660	2190	2190	2190	2190	0
617	20241015	105400	24833660	2190	2190	2190	2190	0
618	20241015	105300	24833660	2190	2190	2190	2190	0
619	20241015	105200	24833660	2190	2190	2190	2190	0
620	20241015	105100	24833660	2190	2190	2190	2190	0
621	20241015	105000	24833660	2190	2190	2190	2190	0
622	20241015	104900	24833660	2190	2190	2190	2190	0
623	20241015	104800	24833660	2190	2190	2190	2190	0
624	20241015	104700	24833660	2190	2190	2190	2190	0
625	20241015	104600	24833660	2190	2190	2190	2190	91
626	20241015	104500	24634370	2190	2190	2190	2190	100
627	20241015	104400	24415370	2195	2195	2195	2195	0
628	20241015	104300	24415370	2195	2195	2195	2195	0
629	20241015	104200	24415370	2195	2195	2195	2195	0
630	20241015	104100	24415370	2195	2195	2195	2195	0
631	20241015	104000	24415370	2195	2195	2195	2195	0
632	20241015	103900	24415370	2195	2195	2195	2195	0
633	20241015	103800	24415370	2195	2195	2195	2195	0
634	20241015	103700	24415370	2195	2195	2195	2195	0
635	20241015	103600	24415370	2195	2195	2195	2195	0
636	20241015	103500	24415370	2195	2195	2195	2195	201
637	20241015	103400	23974175	2195	2195	2195	2195	1
638	20241015	103300	23971980	2200	2200	2200	2200	0
639	20241015	103200	23971980	2200	2200	2200	2200	0
640	20241015	103100	23971980	2200	2200	2200	2200	0
641	20241015	103000	23971980	2200	2200	2200	2200	683
642	20241015	102900	22469380	2195	2195	2195	2195	0
643	20241015	102800	22469380	2195	2195	2195	2195	0
644	20241015	102700	22469380	2195	2195	2195	2195	0
645	20241015	102600	22469380	2195	2195	2195	2195	0
646	20241015	102500	22469380	2195	2195	2195	2195	0
647	20241015	102400	22469380	2195	2195	2195	2195	0
648	20241015	102300	22469380	2195	2195	2195	2195	0
649	20241015	102200	22469380	2195	2195	2195	2195	0
650	20241015	102100	22469380	2195	2195	2195	2195	0
651	20241015	102000	22469380	2195	2195	2195	2195	0
652	20241015	101900	22469380	2195	2195	2195	2195	0
653	20241015	101800	22469380	2195	2195	2195	2195	0
654	20241015	101700	22469380	2195	2195	2195	2195	0
655	20241015	101600	22469380	2195	2195	2195	2195	0
656	20241015	101500	22469380	2195	2195	2195	2195	0
657	20241015	101400	22469380	2195	2195	2195	2195	0
658	20241015	101300	22469380	2195	2195	2195	2195	0
659	20241015	101200	22469380	2195	2195	2195	2195	0
660	20241015	101100	22469380	2195	2195	2195	2195	0
661	20241015	101000	22469380	2195	2195	2195	2195	0
662	20241015	100900	22469380	2195	2195	2195	2195	1498
663	20241015	100800	19181270	2200	2200	2200	2200	0
664	20241015	100700	19181270	2200	2200	2200	2200	0
665	20241015	100600	19181270	2200	2200	2200	2200	100
666	20241015	100500	18961270	2200	2200	2200	2200	0
667	20241015	100400	18961270	2200	2200	2200	2200	0
668	20241015	100300	18961270	2200	2200	2200	2200	0
669	20241015	100200	18961270	2200	2200	2200	2200	0
670	20241015	100100	18961270	2200	2200	2200	2200	0
671	20241015	100000	18961270	2200	2200	2200	2200	0
672	20241015	095900	18961270	2200	2200	2200	2200	0
673	20241015	095800	18961270	2200	2200	2200	2200	0
674	20241015	095700	18961270	2200	2200	2200	2200	0
675	20241015	095600	18961270	2200	2200	2200	2200	141
676	20241015	095500	18651070	2200	2205	2205	2200	18
677	20241015	095400	18611425	2205	2205	2205	2205	1
678	20241015	095300	18609220	2200	2200	2200	2200	0
679	20241015	095200	18609220	2200	2200	2200	2200	0
680	20241015	095100	18609220	2200	2200	2200	2200	0
681	20241015	095000	18609220	2200	2200	2200	2200	6
682	20241015	094900	18596020	2200	2200	2200	2200	0
683	20241015	094800	18596020	2200	2200	2200	2200	3
684	20241015	094700	18589420	2200	2200	2200	2200	0
685	20241015	094600	18589420	2200	2200	2200	2200	63
686	20241015	094500	18450820	2210	2210	2210	2210	0
687	20241015	094400	18450820	2210	2210	2210	2210	0
688	20241015	094300	18450820	2210	2210	2210	2210	6
689	20241015	094200	18437560	2210	2210	2210	2210	5
690	20241015	094100	18426510	2210	2210	2210	2210	9
691	20241015	094000	18406620	2210	2210	2210	2210	1
692	20241015	093900	18404410	2210	2210	2215	2210	228
693	20241015	093800	17900525	2210	2210	2210	2210	1
694	20241015	093700	17898315	2200	2200	2200	2200	4399
695	20241015	093600	8220515	2195	2195	2195	2195	0
696	20241015	093500	8220515	2195	2195	2195	2195	543
697	20241015	093400	7028630	2195	2195	2195	2195	0
698	20241015	093300	7028630	2195	2195	2195	2195	2
699	20241015	093200	7024240	2195	2195	2195	2195	1445
700	20241015	093100	3852465	2195	2195	2195	2195	4
701	20241015	093000	3843685	2195	2195	2195	2195	2
702	20241015	092900	3839295	2190	2190	2190	2190	156
703	20241015	092800	3497655	2195	2195	2195	2195	102
704	20241015	092700	3273765	2195	2195	2195	2195	2
705	20241015	092600	3269375	2195	2195	2195	2195	0
706	20241015	092500	3269375	2195	2195	2195	2195	0
707	20241015	092400	3269375	2195	2195	2195	2195	1
708	20241015	092300	3267180	2190	2190	2190	2190	0
709	20241015	092200	3267180	2190	2190	2190	2190	0
710	20241015	092100	3267180	2190	2190	2190	2190	674
711	20241015	092000	1791120	2190	2190	2190	2190	0
712	20241015	091900	1791120	2190	2190	2190	2190	0
713	20241015	091800	1791120	2190	2190	2190	2190	80
714	20241015	091700	1615920	2190	2185	2190	2185	127
715	20241015	091600	1338420	2185	2185	2185	2185	0
716	20241015	091500	1338420	2185	2180	2185	2180	32
717	20241015	091400	1268650	2190	2190	2190	2190	2
718	20241015	091300	1264270	2185	2185	2185	2185	2
719	20241015	091200	1259900	2185	2185	2185	2185	2
720	20241015	091100	1255530	2190	2190	2190	2190	12
721	20241015	091000	1229250	2180	2180	2180	2180	0
722	20241015	090900	1229250	2180	2180	2180	2180	0
723	20241015	090800	1229250	2180	2180	2180	2180	0
724	20241015	090700	1229250	2180	2190	2190	2180	295
725	20241015	090600	583600	2190	2190	2190	2190	6
726	20241015	090500	570460	2170	2170	2170	2170	0
727	20241015	090400	570460	2170	2170	2170	2170	0
728	20241015	090300	570460	2170	2170	2170	2170	0
729	20241015	090200	570460	2170	2170	2170	2170	0
730	20241015	090100	570460	2170	2165	2170	2165	247
731	20241015	090000	34520	2165	2145	2165	2145	16