KissMeData/021650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190700	34452830	2440	2440	2440	2440	259
3	20241014	190600	34452830	2440	2440	2440	2440	0
4	20241014	190500	34452830	2440	2440	2440	2440	0
5	20241014	190400	34452830	2440	2440	2440	2440	0
6	20241014	190300	34452830	2440	2440	2440	2440	0
7	20241014	190200	34452830	2440	2440	2440	2440	0
8	20241014	190100	34452830	2440	2440	2440	2440	0
9	20241014	190000	34452830	2440	2440	2440	2440	0
10	20241014	185900	34452830	2440	2440	2440	2440	0
11	20241014	185800	34452830	2440	2440	2440	2440	0
12	20241014	185700	34452830	2440	2440	2440	2440	0
13	20241014	185600	34452830	2440	2440	2440	2440	0
14	20241014	185500	34452830	2440	2440	2440	2440	0
15	20241014	185400	34452830	2440	2440	2440	2440	0
16	20241014	185300	34452830	2440	2440	2440	2440	0
17	20241014	185200	34452830	2440	2440	2440	2440	0
18	20241014	185100	34452830	2440	2440	2440	2440	0
19	20241014	185000	34452830	2440	2440	2440	2440	0
20	20241014	184900	34452830	2440	2440	2440	2440	0
21	20241014	184800	34452830	2440	2440	2440	2440	0
22	20241014	184700	34452830	2440	2440	2440	2440	0
23	20241014	184600	34452830	2440	2440	2440	2440	0
24	20241014	184500	34452830	2440	2440	2440	2440	0
25	20241014	184400	34452830	2440	2440	2440	2440	0
26	20241014	184300	34452830	2440	2440	2440	2440	0
27	20241014	184200	34452830	2440	2440	2440	2440	0
28	20241014	184100	34452830	2440	2440	2440	2440	0
29	20241014	184000	34452830	2440	2440	2440	2440	0
30	20241014	183900	34452830	2440	2440	2440	2440	0
31	20241014	183800	34452830	2440	2440	2440	2440	0
32	20241014	183700	34452830	2440	2440	2440	2440	259
33	20241014	183600	34452830	2440	2440	2440	2440	0
34	20241014	183500	34452830	2440	2440	2440	2440	0
35	20241014	183400	34452830	2440	2440	2440	2440	0
36	20241014	183300	34452830	2440	2440	2440	2440	0
37	20241014	183200	34452830	2440	2440	2440	2440	0
38	20241014	183100	34452830	2440	2440	2440	2440	0
39	20241014	183000	34452830	2440	2440	2440	2440	0
40	20241014	182900	34452830	2440	2440	2440	2440	0
41	20241014	182800	34452830	2440	2440	2440	2440	0
42	20241014	182700	34452830	2440	2440	2440	2440	0
43	20241014	182600	34452830	2440	2440	2440	2440	0
44	20241014	182500	34452830	2440	2440	2440	2440	0
45	20241014	182400	34452830	2440	2440	2440	2440	0
46	20241014	182300	34452830	2440	2440	2440	2440	0
47	20241014	182200	34452830	2440	2440	2440	2440	0
48	20241014	182100	34452830	2440	2440	2440	2440	0
49	20241014	182000	34452830	2440	2440	2440	2440	0
50	20241014	181900	34452830	2440	2440	2440	2440	0
51	20241014	181800	34452830	2440	2440	2440	2440	0
52	20241014	181700	34452830	2440	2440	2440	2440	0
53	20241014	181600	34452830	2440	2440	2440	2440	0
54	20241014	181500	34452830	2440	2440	2440	2440	0
55	20241014	181400	34452830	2440	2440	2440	2440	0
56	20241014	181300	34452830	2440	2440	2440	2440	0
57	20241014	181200	34452830	2440	2440	2440	2440	0
58	20241014	181100	34452830	2440	2440	2440	2440	0
59	20241014	181000	34452830	2440	2440	2440	2440	0
60	20241014	180900	34452830	2440	2440	2440	2440	0
61	20241014	180800	34452830	2440	2440	2440	2440	0
62	20241014	180700	34452830	2440	2440	2440	2440	259
63	20241014	180600	34452830	2440	2440	2440	2440	0
64	20241014	180500	34452830	2440	2440	2440	2440	0
65	20241014	180400	34452830	2440	2440	2440	2440	0
66	20241014	180300	34452830	2440	2440	2440	2440	0
67	20241014	180200	34452830	2440	2440	2440	2440	0
68	20241014	180100	34452830	2440	2440	2440	2440	0
69	20241014	180000	34452830	2440	2440	2440	2440	0
70	20241014	175900	34452830	2440	2440	2440	2440	0
71	20241014	175800	34452830	2440	2440	2440	2440	0
72	20241014	175700	34452830	2440	2440	2440	2440	0
73	20241014	175600	34452830	2440	2440	2440	2440	0
74	20241014	175500	34452830	2440	2440	2440	2440	0
75	20241014	175400	34452830	2440	2440	2440	2440	0
76	20241014	175300	34452830	2440	2440	2440	2440	0
77	20241014	175200	34452830	2440	2440	2440	2440	0
78	20241014	175100	34452830	2440	2440	2440	2440	0
79	20241014	175000	34452830	2440	2440	2440	2440	0
80	20241014	174900	34452830	2440	2440	2440	2440	0
81	20241014	174800	34452830	2440	2440	2440	2440	0
82	20241014	174700	34452830	2440	2440	2440	2440	0
83	20241014	174600	34452830	2440	2440	2440	2440	0
84	20241014	174500	34452830	2440	2440	2440	2440	0
85	20241014	174400	34452830	2440	2440	2440	2440	0
86	20241014	174300	34452830	2440	2440	2440	2440	0
87	20241014	174200	34452830	2440	2440	2440	2440	0
88	20241014	174100	34452830	2440	2440	2440	2440	0
89	20241014	174000	34452830	2440	2440	2440	2440	0
90	20241014	173900	34452830	2440	2440	2440	2440	0
91	20241014	173800	34452830	2440	2440	2440	2440	0
92	20241014	173700	34452830	2440	2440	2440	2440	259
93	20241014	173600	34452830	2440	2440	2440	2440	0
94	20241014	173500	34452830	2440	2440	2440	2440	0
95	20241014	173400	34452830	2440	2440	2440	2440	0
96	20241014	173300	34452830	2440	2440	2440	2440	0
97	20241014	173200	34452830	2440	2440	2440	2440	0
98	20241014	173100	34452830	2440	2440	2440	2440	0
99	20241014	173000	34452830	2440	2440	2440	2440	0
100	20241014	172900	34452830	2440	2440	2440	2440	0
101	20241014	172800	34452830	2440	2440	2440	2440	0
102	20241014	172700	34452830	2440	2440	2440	2440	0
103	20241014	172600	34452830	2440	2440	2440	2440	0
104	20241014	172500	34452830	2440	2440	2440	2440	0
105	20241014	172400	34452830	2440	2440	2440	2440	0
106	20241014	172300	34452830	2440	2440	2440	2440	0
107	20241014	172200	34452830	2440	2440	2440	2440	0
108	20241014	172100	34452830	2440	2440	2440	2440	0
109	20241014	172000	34452830	2440	2440	2440	2440	0
110	20241014	171900	34452830	2440	2440	2440	2440	0
111	20241014	171800	34452830	2440	2440	2440	2440	0
112	20241014	171700	34452830	2440	2440	2440	2440	0
113	20241014	171600	34452830	2440	2440	2440	2440	0
114	20241014	171500	34452830	2440	2440	2440	2440	0
115	20241014	171400	34452830	2440	2440	2440	2440	0
116	20241014	171300	34452830	2440	2440	2440	2440	0
117	20241014	171200	34452830	2440	2440	2440	2440	0
118	20241014	171100	34452830	2440	2440	2440	2440	0
119	20241014	171000	34452830	2440	2440	2440	2440	0
120	20241014	170900	34452830	2440	2440	2440	2440	0
121	20241014	170800	34452830	2440	2440	2440	2440	0
122	20241014	170700	34452830	2440	2440	2440	2440	259
123	20241014	170600	34452830	2440	2440	2440	2440	0
124	20241014	170500	34452830	2440	2440	2440	2440	0
125	20241014	170400	34452830	2440	2440	2440	2440	0
126	20241014	170300	34452830	2440	2440	2440	2440	0
127	20241014	170200	34452830	2440	2440	2440	2440	0
128	20241014	170100	34452830	2440	2440	2440	2440	0
129	20241014	170000	34452830	2440	2440	2440	2440	0
130	20241014	165900	34452830	2440	2440	2440	2440	0
131	20241014	165800	34452830	2440	2440	2440	2440	0
132	20241014	165700	34452830	2440	2440	2440	2440	0
133	20241014	165600	34452830	2440	2440	2440	2440	0
134	20241014	165500	34452830	2440	2440	2440	2440	0
135	20241014	165400	34452830	2440	2440	2440	2440	0
136	20241014	165300	34452830	2440	2440	2440	2440	0
137	20241014	165200	34452830	2440	2440	2440	2440	0
138	20241014	165100	34452830	2440	2440	2440	2440	0
139	20241014	165000	34452830	2440	2440	2440	2440	0
140	20241014	164900	34452830	2440	2440	2440	2440	0
141	20241014	164800	34452830	2440	2440	2440	2440	0
142	20241014	164700	34452830	2440	2440	2440	2440	0
143	20241014	164600	34452830	2440	2440	2440	2440	0
144	20241014	164500	34452830	2440	2440	2440	2440	0
145	20241014	164400	34452830	2440	2440	2440	2440	0
146	20241014	164300	34452830	2440	2440	2440	2440	0
147	20241014	164200	34452830	2440	2440	2440	2440	0
148	20241014	164100	34452830	2440	2440	2440	2440	0
149	20241014	164000	34452830	2440	2440	2440	2440	0
150	20241014	163900	34452830	2440	2440	2440	2440	0
151	20241014	163800	34452830	2440	2440	2440	2440	0
152	20241014	163700	34452830	2440	2440	2440	2440	259
153	20241014	163600	34452830	2440	2440	2440	2440	0
154	20241014	163500	34452830	2440	2440	2440	2440	0
155	20241014	163400	34452830	2440	2440	2440	2440	0
156	20241014	163300	34452830	2440	2440	2440	2440	0
157	20241014	163200	34452830	2440	2440	2440	2440	0
158	20241014	163100	34452830	2440	2440	2440	2440	0
159	20241014	163000	34452830	2440	2440	2440	2440	0
160	20241014	162900	34452830	2440	2440	2440	2440	0
161	20241014	162800	34452830	2440	2440	2440	2440	0
162	20241014	162700	34452830	2440	2440	2440	2440	0
163	20241014	162600	34452830	2440	2440	2440	2440	0
164	20241014	162500	34452830	2440	2440	2440	2440	0
165	20241014	162400	34452830	2440	2440	2440	2440	0
166	20241014	162300	34452830	2440	2440	2440	2440	0
167	20241014	162200	34452830	2440	2440	2440	2440	0
168	20241014	162100	34452830	2440	2440	2440	2440	0
169	20241014	162000	34452830	2440	2440	2440	2440	0
170	20241014	161900	34452830	2440	2440	2440	2440	0
171	20241014	161800	34452830	2440	2440	2440	2440	0
172	20241014	161700	34452830	2440	2440	2440	2440	0
173	20241014	161600	34452830	2440	2440	2440	2440	0
174	20241014	161500	34452830	2440	2440	2440	2440	0
175	20241014	161400	34452830	2440	2440	2440	2440	0
176	20241014	161300	34452830	2440	2440	2440	2440	0
177	20241014	161200	34452830	2440	2440	2440	2440	0
178	20241014	161100	34452830	2440	2440	2440	2440	0
179	20241014	161000	34452830	2440	2440	2440	2440	0
180	20241014	160900	34452830	2440	2440	2440	2440	0
181	20241014	160800	34452830	2440	2440	2440	2440	0
182	20241014	160700	34452830	2440	2440	2440	2440	259
183	20241014	160600	34452830	2440	2440	2440	2440	0
184	20241014	160500	34452830	2440	2440	2440	2440	0
185	20241014	160400	34452830	2440	2440	2440	2440	0
186	20241014	160300	34452830	2440	2440	2440	2440	0
187	20241014	160200	34452830	2440	2440	2440	2440	0
188	20241014	160100	34452830	2440	2440	2440	2440	0
189	20241014	160000	34452830	2440	2440	2440	2440	0
190	20241014	155900	34452830	2440	2440	2440	2440	0
191	20241014	155800	34452830	2440	2440	2440	2440	0
192	20241014	155700	34452830	2440	2440	2440	2440	0
193	20241014	155600	34452830	2440	2440	2440	2440	0
194	20241014	155500	34452830	2440	2440	2440	2440	0
195	20241014	155400	34452830	2440	2440	2440	2440	0
196	20241014	155300	34452830	2440	2440	2440	2440	0
197	20241014	155200	34452830	2440	2440	2440	2440	0
198	20241014	155100	34452830	2440	2440	2440	2440	0
199	20241014	155000	34452830	2440	2440	2440	2440	0
200	20241014	154900	34452830	2440	2440	2440	2440	0
201	20241014	154800	34452830	2440	2440	2440	2440	0
202	20241014	154700	34452830	2440	2440	2440	2440	0
203	20241014	154600	34452830	2440	2440	2440	2440	0
204	20241014	154500	34452830	2440	2440	2440	2440	0
205	20241014	154400	34452830	2440	2440	2440	2440	0
206	20241014	154300	34452830	2440	2440	2440	2440	0
207	20241014	154200	34452830	2440	2440	2440	2440	0
208	20241014	154100	34452830	2440	2440	2440	2440	0
209	20241014	154000	34452830	2440	2440	2440	2440	0
210	20241014	153900	34452830	2440	2440	2440	2440	0
211	20241014	153800	34452830	2440	2440	2440	2440	0
212	20241014	153700	34452830	2440	2440	2440	2440	259
213	20241014	153600	34452830	2440	2440	2440	2440	0
214	20241014	153500	34452830	2440	2440	2440	2440	0
215	20241014	153400	34452830	2440	2440	2440	2440	0
216	20241014	153300	34452830	2440	2440	2440	2440	0
217	20241014	153200	34452830	2440	2440	2440	2440	0
218	20241014	153100	34452830	2440	2440	2440	2440	0
219	20241014	153000	34452830	2440	2440	2440	2440	259
220	20241014	152900	33820870	2435	2435	2435	2435	0
221	20241014	152800	33820870	2435	2435	2435	2435	0
222	20241014	152700	33820870	2435	2435	2435	2435	0
223	20241014	152600	33820870	2435	2435	2435	2435	0
224	20241014	152500	33820870	2435	2435	2435	2435	0
225	20241014	152400	33820870	2435	2435	2435	2435	0
226	20241014	152300	33820870	2435	2435	2435	2435	0
227	20241014	152200	33820870	2435	2435	2435	2435	0
228	20241014	152100	33820870	2435	2435	2435	2435	0
229	20241014	152000	33820870	2435	2435	2435	2435	0
230	20241014	151900	33820870	2435	2420	2435	2410	910
231	20241014	151800	31613760	2420	2420	2420	2420	7
232	20241014	151700	31596820	2420	2420	2420	2420	5
233	20241014	151600	31584720	2420	2420	2420	2420	4
234	20241014	151500	31575040	2415	2415	2415	2415	0
235	20241014	151400	31575040	2415	2415	2415	2415	0
236	20241014	151300	31575040	2415	2415	2415	2415	0
237	20241014	151200	31575040	2415	2415	2415	2415	2
238	20241014	151100	31570210	2420	2420	2420	2420	0
239	20241014	151000	31570210	2420	2420	2420	2420	0
240	20241014	150900	31570210	2420	2420	2420	2420	0
241	20241014	150800	31570210	2420	2420	2420	2420	0
242	20241014	150700	31570210	2420	2420	2420	2420	0
243	20241014	150600	31570210	2420	2420	2420	2420	0
244	20241014	150500	31570210	2420	2415	2420	2405	4
245	20241014	150400	31560555	2420	2420	2420	2420	0
246	20241014	150300	31560555	2420	2420	2420	2420	0
247	20241014	150200	31560555	2420	2420	2420	2420	0
248	20241014	150100	31560555	2420	2405	2420	2405	2
249	20241014	150000	31555730	2415	2415	2415	2415	2
250	20241014	145900	31550900	2420	2420	2420	2420	0
251	20241014	145800	31550900	2420	2420	2420	2420	0
252	20241014	145700	31550900	2420	2420	2420	2420	0
253	20241014	145600	31550900	2420	2405	2420	2405	5
254	20241014	145500	31538840	2400	2400	2400	2400	0
255	20241014	145400	31538840	2400	2400	2400	2400	0
256	20241014	145300	31538840	2400	2400	2400	2400	0
257	20241014	145200	31538840	2400	2410	2410	2390	1822
258	20241014	145100	27170670	2410	2410	2410	2410	0
259	20241014	145000	27170670	2410	2410	2410	2410	0
260	20241014	144900	27170670	2410	2410	2410	2410	50
261	20241014	144800	27050170	2400	2400	2400	2400	0
262	20241014	144700	27050170	2400	2400	2400	2400	0
263	20241014	144600	27050170	2400	2400	2400	2400	0
264	20241014	144500	27050170	2400	2400	2400	2400	0
265	20241014	144400	27050170	2400	2400	2400	2400	0
266	20241014	144300	27050170	2400	2400	2400	2400	0
267	20241014	144200	27050170	2400	2400	2400	2400	0
268	20241014	144100	27050170	2400	2400	2400	2400	0
269	20241014	144000	27050170	2400	2400	2400	2400	0
270	20241014	143900	27050170	2400	2400	2400	2400	0
271	20241014	143800	27050170	2400	2400	2400	2400	0
272	20241014	143700	27050170	2400	2400	2400	2400	0
273	20241014	143600	27050170	2400	2400	2400	2400	0
274	20241014	143500	27050170	2400	2400	2400	2400	2
275	20241014	143400	27045370	2405	2405	2405	2405	0
276	20241014	143300	27045370	2405	2405	2405	2405	0
277	20241014	143200	27045370	2405	2405	2405	2405	0
278	20241014	143100	27045370	2405	2405	2405	2405	0
279	20241014	143000	27045370	2405	2405	2405	2405	0
280	20241014	142900	27045370	2405	2405	2405	2405	0
281	20241014	142800	27045370	2405	2405	2405	2405	0
282	20241014	142700	27045370	2405	2405	2405	2405	0
283	20241014	142600	27045370	2405	2405	2405	2405	2
284	20241014	142500	27040560	2405	2405	2405	2405	0
285	20241014	142400	27040560	2405	2405	2410	2405	3
286	20241014	142300	27033340	2390	2390	2390	2390	0
287	20241014	142200	27033340	2390	2390	2390	2390	0
288	20241014	142100	27033340	2390	2395	2395	2390	4
289	20241014	142000	27023775	2400	2400	2400	2400	0
290	20241014	141900	27023775	2400	2400	2400	2400	1
291	20241014	141800	27021375	2390	2390	2390	2390	0
292	20241014	141700	27021375	2390	2390	2390	2390	0
293	20241014	141600	27021375	2390	2390	2390	2390	0
294	20241014	141500	27021375	2390	2390	2390	2390	0
295	20241014	141400	27021375	2390	2390	2390	2390	0
296	20241014	141300	27021375	2390	2400	2400	2390	2
297	20241014	141200	27016585	2410	2410	2410	2410	0
298	20241014	141100	27016585	2410	2410	2410	2410	0
299	20241014	141000	27016585	2410	2410	2410	2410	0
300	20241014	140900	27016585	2410	2405	2410	2405	47
301	20241014	140800	26903320	2415	2415	2415	2415	0
302	20241014	140700	26903320	2415	2415	2415	2415	0
303	20241014	140600	26903320	2415	2415	2415	2415	0
304	20241014	140500	26903320	2415	2415	2415	2415	0
305	20241014	140400	26903320	2415	2415	2415	2415	0
306	20241014	140300	26903320	2415	2415	2415	2415	0
307	20241014	140200	26903320	2415	2415	2415	2415	17
308	20241014	140100	26862265	2415	2415	2415	2415	0
309	20241014	140000	26862265	2415	2415	2415	2415	0
310	20241014	135900	26862265	2415	2415	2415	2415	0
311	20241014	135800	26862265	2415	2415	2415	2415	0
312	20241014	135700	26862265	2415	2415	2415	2415	0
313	20241014	135600	26862265	2415	2415	2415	2415	0
314	20241014	135500	26862265	2415	2415	2415	2415	0
315	20241014	135400	26862265	2415	2415	2415	2415	0
316	20241014	135300	26862265	2415	2415	2415	2415	0
317	20241014	135200	26862265	2415	2415	2415	2415	11
318	20241014	135100	26835700	2420	2420	2420	2420	0
319	20241014	135000	26835700	2420	2420	2420	2420	0
320	20241014	134900	26835700	2420	2420	2420	2420	2
321	20241014	134800	26830860	2420	2420	2420	2420	0
322	20241014	134700	26830860	2420	2420	2420	2420	0
323	20241014	134600	26830860	2420	2420	2420	2420	0
324	20241014	134500	26830860	2420	2420	2420	2420	0
325	20241014	134400	26830860	2420	2420	2420	2420	100
326	20241014	134300	26588860	2420	2420	2420	2420	0
327	20241014	134200	26588860	2420	2420	2420	2420	0
328	20241014	134100	26588860	2420	2420	2420	2420	0
329	20241014	134000	26588860	2420	2420	2420	2420	0
330	20241014	133900	26588860	2420	2420	2420	2420	0
331	20241014	133800	26588860	2420	2420	2420	2420	0
332	20241014	133700	26588860	2420	2420	2420	2420	0
333	20241014	133600	26588860	2420	2420	2420	2420	0
334	20241014	133500	26588860	2420	2420	2420	2420	0
335	20241014	133400	26588860	2420	2420	2420	2420	0
336	20241014	133300	26588860	2420	2420	2420	2420	0
337	20241014	133200	26588860	2420	2400	2420	2400	11
338	20241014	133100	26562320	2385	2385	2385	2385	0
339	20241014	133000	26562320	2385	2385	2385	2385	0
340	20241014	132900	26562320	2385	2385	2385	2385	0
341	20241014	132800	26562320	2385	2385	2385	2385	0
342	20241014	132700	26562320	2385	2385	2385	2385	0
343	20241014	132600	26562320	2385	2385	2385	2385	0
344	20241014	132500	26562320	2385	2385	2385	2385	0
345	20241014	132400	26562320	2385	2385	2385	2385	0
346	20241014	132300	26562320	2385	2415	2415	2385	1872
347	20241014	132200	22072210	2420	2420	2420	2420	0
348	20241014	132100	22072210	2420	2420	2420	2420	0
349	20241014	132000	22072210	2420	2420	2420	2420	0
350	20241014	131900	22072210	2420	2420	2420	2420	0
351	20241014	131800	22072210	2420	2420	2420	2420	0
352	20241014	131700	22072210	2420	2420	2420	2420	0
353	20241014	131600	22072210	2420	2420	2420	2420	0
354	20241014	131500	22072210	2420	2420	2420	2420	0
355	20241014	131400	22072210	2420	2420	2420	2420	0
356	20241014	131300	22072210	2420	2420	2420	2420	0
357	20241014	131200	22072210	2420	2420	2420	2420	3
358	20241014	131100	22064950	2415	2415	2415	2415	0
359	20241014	131000	22064950	2415	2415	2415	2415	0
360	20241014	130900	22064950	2415	2415	2415	2415	0
361	20241014	130800	22064950	2415	2415	2415	2415	0
362	20241014	130700	22064950	2415	2415	2415	2415	0
363	20241014	130600	22064950	2415	2415	2415	2415	0
364	20241014	130500	22064950	2415	2415	2415	2415	0
365	20241014	130400	22064950	2415	2415	2415	2415	0
366	20241014	130300	22064950	2415	2415	2415	2415	0
367	20241014	130200	22064950	2415	2415	2415	2415	0
368	20241014	130100	22064950	2415	2415	2415	2415	0
369	20241014	130000	22064950	2415	2415	2415	2415	0
370	20241014	125900	22064950	2415	2415	2415	2415	0
371	20241014	125800	22064950	2415	2415	2415	2415	0
372	20241014	125700	22064950	2415	2415	2415	2415	0
373	20241014	125600	22064950	2415	2405	2415	2405	581
374	20241014	125500	20661955	2415	2415	2415	2415	0
375	20241014	125400	20661955	2415	2415	2415	2415	0
376	20241014	125300	20661955	2415	2415	2415	2415	0
377	20241014	125200	20661955	2415	2415	2415	2415	1
378	20241014	125100	20659540	2405	2405	2405	2405	8
379	20241014	125000	20640300	2400	2400	2400	2400	0
380	20241014	124900	20640300	2400	2400	2400	2400	0
381	20241014	124800	20640300	2400	2400	2400	2400	0
382	20241014	124700	20640300	2400	2400	2400	2400	0
383	20241014	124600	20640300	2400	2400	2400	2400	0
384	20241014	124500	20640300	2400	2400	2400	2400	0
385	20241014	124400	20640300	2400	2400	2400	2400	0
386	20241014	124300	20640300	2400	2400	2400	2400	0
387	20241014	124200	20640300	2400	2400	2400	2400	0
388	20241014	124100	20640300	2400	2400	2400	2400	0
389	20241014	124000	20640300	2400	2400	2400	2400	0
390	20241014	123900	20640300	2400	2400	2400	2400	1
391	20241014	123800	20637900	2415	2415	2415	2415	0
392	20241014	123700	20637900	2415	2415	2415	2415	0
393	20241014	123600	20637900	2415	2415	2415	2415	0
394	20241014	123500	20637900	2415	2415	2415	2415	0
395	20241014	123400	20637900	2415	2415	2415	2415	0
396	20241014	123300	20637900	2415	2415	2415	2415	0
397	20241014	123200	20637900	2415	2415	2415	2415	0
398	20241014	123100	20637900	2415	2415	2415	2415	0
399	20241014	123000	20637900	2415	2415	2415	2415	0
400	20241014	122900	20637900	2415	2415	2415	2415	0
401	20241014	122800	20637900	2415	2415	2415	2415	0
402	20241014	122700	20637900	2415	2415	2415	2415	0
403	20241014	122600	20637900	2415	2415	2415	2415	0
404	20241014	122500	20637900	2415	2415	2415	2415	0
405	20241014	122400	20637900	2415	2415	2415	2415	0
406	20241014	122300	20637900	2415	2415	2415	2415	0
407	20241014	122200	20637900	2415	2415	2415	2415	0
408	20241014	122100	20637900	2415	2415	2415	2415	0
409	20241014	122000	20637900	2415	2415	2415	2415	0
410	20241014	121900	20637900	2415	2415	2415	2415	0
411	20241014	121800	20637900	2415	2415	2415	2415	0
412	20241014	121700	20637900	2415	2410	2415	2410	15
413	20241014	121600	20601700	2410	2410	2410	2410	0
414	20241014	121500	20601700	2410	2410	2410	2410	0
415	20241014	121400	20601700	2410	2410	2410	2410	0
416	20241014	121300	20601700	2410	2410	2410	2410	0
417	20241014	121200	20601700	2410	2410	2410	2410	7
418	20241014	121100	20584830	2410	2410	2410	2410	0
419	20241014	121000	20584830	2410	2410	2410	2410	0
420	20241014	120900	20584830	2410	2410	2410	2410	2
421	20241014	120800	20580010	2405	2405	2405	2405	10
422	20241014	120700	20555960	2410	2410	2410	2410	0
423	20241014	120600	20555960	2410	2410	2410	2410	100
424	20241014	120500	20314960	2410	2410	2410	2410	0
425	20241014	120400	20314960	2410	2410	2410	2410	0
426	20241014	120300	20314960	2410	2410	2410	2410	0
427	20241014	120200	20314960	2410	2410	2410	2410	0
428	20241014	120100	20314960	2410	2410	2410	2410	0
429	20241014	120000	20314960	2410	2410	2410	2410	0
430	20241014	115900	20314960	2410	2410	2410	2410	0
431	20241014	115800	20314960	2410	2410	2410	2410	0
432	20241014	115700	20314960	2410	2410	2410	2410	0
433	20241014	115600	20314960	2410	2410	2410	2410	0
434	20241014	115500	20314960	2410	2405	2410	2395	6
435	20241014	115400	20300555	2395	2395	2410	2395	9
436	20241014	115300	20278970	2415	2395	2415	2395	2
437	20241014	115200	20274160	2400	2400	2400	2400	0
438	20241014	115100	20274160	2400	2400	2400	2400	0
439	20241014	115000	20274160	2400	2400	2400	2400	0
440	20241014	114900	20274160	2400	2405	2405	2390	1101
441	20241014	114800	17631990	2410	2410	2410	2410	18
442	20241014	114700	17588610	2410	2410	2410	2410	0
443	20241014	114600	17588610	2410	2410	2410	2410	0
444	20241014	114500	17588610	2410	2410	2410	2410	0
445	20241014	114400	17588610	2410	2410	2410	2410	0
446	20241014	114300	17588610	2410	2410	2410	2410	0
447	20241014	114200	17588610	2410	2410	2410	2410	0
448	20241014	114100	17588610	2410	2410	2410	2410	0
449	20241014	114000	17588610	2410	2410	2410	2410	0
450	20241014	113900	17588610	2410	2410	2410	2410	1
451	20241014	113800	17586200	2410	2410	2410	2410	3
452	20241014	113700	17578970	2410	2410	2410	2410	0
453	20241014	113600	17578970	2410	2410	2410	2410	0
454	20241014	113500	17578970	2410	2410	2410	2410	0
455	20241014	113400	17578970	2410	2410	2410	2410	0
456	20241014	113300	17578970	2410	2410	2410	2410	2
457	20241014	113200	17574150	2405	2405	2405	2405	0
458	20241014	113100	17574150	2405	2405	2405	2405	0
459	20241014	113000	17574150	2405	2405	2405	2405	0
460	20241014	112900	17574150	2405	2405	2405	2405	0
461	20241014	112800	17574150	2405	2405	2405	2405	0
462	20241014	112700	17574150	2405	2405	2405	2405	0
463	20241014	112600	17574150	2405	2405	2405	2405	0
464	20241014	112500	17574150	2405	2405	2405	2405	0
465	20241014	112400	17574150	2405	2405	2405	2405	0
466	20241014	112300	17574150	2405	2405	2405	2405	0
467	20241014	112200	17574150	2405	2405	2405	2405	0
468	20241014	112100	17574150	2405	2405	2405	2405	0
469	20241014	112000	17574150	2405	2405	2405	2405	0
470	20241014	111900	17574150	2405	2405	2405	2405	0
471	20241014	111800	17574150	2405	2405	2405	2405	0
472	20241014	111700	17574150	2405	2405	2405	2405	760
473	20241014	111600	15746350	2405	2405	2405	2405	0
474	20241014	111500	15746350	2405	2405	2405	2405	0
475	20241014	111400	15746350	2405	2405	2405	2405	0
476	20241014	111300	15746350	2405	2405	2405	2405	0
477	20241014	111200	15746350	2405	2405	2405	2405	0
478	20241014	111100	15746350	2405	2405	2405	2405	0
479	20241014	111000	15746350	2405	2405	2405	2405	0
480	20241014	110900	15746350	2405	2405	2405	2405	0
481	20241014	110800	15746350	2405	2405	2405	2405	0
482	20241014	110700	15746350	2405	2405	2405	2405	0
483	20241014	110600	15746350	2405	2405	2405	2405	0
484	20241014	110500	15746350	2405	2405	2405	2405	0
485	20241014	110400	15746350	2405	2405	2405	2405	0
486	20241014	110300	15746350	2405	2405	2405	2405	0
487	20241014	110200	15746350	2405	2405	2405	2405	0
488	20241014	110100	15746350	2405	2405	2405	2405	0
489	20241014	110000	15746350	2405	2405	2405	2405	0
490	20241014	105900	15746350	2405	2405	2405	2405	0
491	20241014	105800	15746350	2405	2405	2405	2405	0
492	20241014	105700	15746350	2405	2405	2405	2405	0
493	20241014	105600	15746350	2405	2405	2405	2405	0
494	20241014	105500	15746350	2405	2405	2405	2405	0
495	20241014	105400	15746350	2405	2405	2405	2405	0
496	20241014	105300	15746350	2405	2405	2405	2405	0
497	20241014	105200	15746350	2405	2405	2405	2405	0
498	20241014	105100	15746350	2405	2405	2405	2405	0
499	20241014	105000	15746350	2405	2405	2405	2405	0
500	20241014	104900	15746350	2405	2405	2405	2405	0
501	20241014	104800	15746350	2405	2405	2405	2405	0
502	20241014	104700	15746350	2405	2405	2405	2405	0
503	20241014	104600	15746350	2405	2405	2405	2405	0
504	20241014	104500	15746350	2405	2405	2405	2405	0
505	20241014	104400	15746350	2405	2405	2405	2405	0
506	20241014	104300	15746350	2405	2405	2405	2405	0
507	20241014	104200	15746350	2405	2405	2405	2405	1
508	20241014	104100	15743945	2405	2405	2405	2405	1
509	20241014	104000	15741540	2400	2400	2400	2400	0
510	20241014	103900	15741540	2400	2400	2400	2400	0
511	20241014	103800	15741540	2400	2400	2400	2400	0
512	20241014	103700	15741540	2400	2400	2400	2400	160
513	20241014	103600	15357540	2395	2395	2395	2395	0
514	20241014	103500	15357540	2395	2395	2395	2395	0
515	20241014	103400	15357540	2395	2395	2395	2395	0
516	20241014	103300	15357540	2395	2395	2395	2395	0
517	20241014	103200	15357540	2395	2395	2395	2395	0
518	20241014	103100	15357540	2395	2395	2395	2395	0
519	20241014	103000	15357540	2395	2395	2395	2395	0
520	20241014	102900	15357540	2395	2395	2395	2395	0
521	20241014	102800	15357540	2395	2395	2395	2395	0
522	20241014	102700	15357540	2395	2395	2395	2395	0
523	20241014	102600	15357540	2395	2395	2395	2395	0
524	20241014	102500	15357540	2395	2410	2410	2395	2732
525	20241014	102400	8796195	2410	2410	2410	2410	0
526	20241014	102300	8796195	2410	2415	2415	2410	30
527	20241014	102200	8723765	2420	2420	2420	2420	251
528	20241014	102100	8116345	2430	2430	2430	2430	0
529	20241014	102000	8116345	2430	2430	2430	2430	0
530	20241014	101900	8116345	2430	2430	2430	2430	0
531	20241014	101800	8116345	2430	2430	2430	2430	0
532	20241014	101700	8116345	2430	2430	2430	2430	2
533	20241014	101600	8111485	2430	2430	2430	2430	0
534	20241014	101500	8111485	2430	2430	2430	2430	0
535	20241014	101400	8111485	2430	2430	2430	2430	0
536	20241014	101300	8111485	2430	2430	2430	2430	0
537	20241014	101200	8111485	2430	2430	2430	2430	1
538	20241014	101100	8109055	2420	2420	2420	2420	0
539	20241014	101000	8109055	2420	2420	2420	2420	0
540	20241014	100900	8109055	2420	2420	2420	2420	0
541	20241014	100800	8109055	2420	2420	2420	2420	0
542	20241014	100700	8109055	2420	2420	2420	2420	0
543	20241014	100600	8109055	2420	2420	2420	2420	0
544	20241014	100500	8109055	2420	2420	2420	2420	0
545	20241014	100400	8109055	2420	2420	2420	2420	0
546	20241014	100300	8109055	2420	2420	2420	2420	1000
547	20241014	100200	5689055	2440	2430	2440	2430	88
548	20241014	100100	5474345	2440	2430	2440	2430	88
549	20241014	100000	5259635	2430	2430	2430	2430	88
550	20241014	095900	5045795	2430	2430	2430	2430	0
551	20241014	095800	5045795	2430	2430	2430	2430	0
552	20241014	095700	5045795	2430	2430	2430	2430	0
553	20241014	095600	5045795	2430	2430	2430	2430	0
554	20241014	095500	5045795	2430	2430	2430	2430	0
555	20241014	095400	5045795	2430	2430	2430	2430	0
556	20241014	095300	5045795	2430	2430	2430	2430	0
557	20241014	095200	5045795	2430	2430	2430	2430	0
558	20241014	095100	5045795	2430	2430	2430	2430	0
559	20241014	095000	5045795	2430	2430	2430	2430	0
560	20241014	094900	5045795	2430	2430	2430	2430	0
561	20241014	094800	5045795	2430	2430	2430	2430	0
562	20241014	094700	5045795	2430	2430	2430	2430	2
563	20241014	094600	5040935	2430	2430	2430	2430	1
564	20241014	094500	5038505	2440	2440	2440	2440	0
565	20241014	094400	5038505	2440	2440	2440	2440	0
566	20241014	094300	5038505	2440	2440	2440	2440	0
567	20241014	094200	5038505	2440	2440	2440	2440	0
568	20241014	094100	5038505	2440	2440	2440	2440	0
569	20241014	094000	5038505	2440	2440	2440	2440	0
570	20241014	093900	5038505	2440	2440	2440	2440	0
571	20241014	093800	5038505	2440	2440	2440	2440	0
572	20241014	093700	5038505	2440	2440	2440	2440	0
573	20241014	093600	5038505	2440	2440	2440	2440	0
574	20241014	093500	5038505	2440	2440	2440	2440	0
575	20241014	093400	5038505	2440	2440	2440	2440	0
576	20241014	093300	5038505	2440	2440	2440	2440	0
577	20241014	093200	5038505	2440	2440	2440	2440	0
578	20241014	093100	5038505	2440	2440	2440	2440	0
579	20241014	093000	5038505	2440	2440	2440	2440	0
580	20241014	092900	5038505	2440	2440	2440	2440	0
581	20241014	092800	5038505	2440	2430	2440	2430	72
582	20241014	092700	4862945	2425	2425	2425	2425	0
583	20241014	092600	4862945	2425	2425	2425	2425	0
584	20241014	092500	4862945	2425	2425	2425	2425	0
585	20241014	092400	4862945	2425	2425	2425	2425	0
586	20241014	092300	4862945	2425	2425	2425	2425	298
587	20241014	092200	4140295	2425	2425	2425	2425	0
588	20241014	092100	4140295	2425	2425	2425	2425	0
589	20241014	092000	4140295	2425	2430	2430	2425	1643
590	20241014	091900	155970	2425	2425	2425	2425	0
591	20241014	091800	155970	2425	2425	2425	2425	0
592	20241014	091700	155970	2425	2425	2425	2425	6
593	20241014	091600	141420	2435	2435	2435	2435	0
594	20241014	091500	141420	2435	2435	2435	2435	0
595	20241014	091400	141420	2435	2435	2435	2435	0
596	20241014	091300	141420	2435	2435	2435	2435	0
597	20241014	091200	141420	2435	2435	2435	2435	0
598	20241014	091100	141420	2435	2435	2435	2435	0
599	20241014	091000	141420	2435	2435	2435	2435	1
600	20241014	090900	138985	2435	2435	2435	2435	0
601	20241014	090800	138985	2435	2435	2435	2435	0
602	20241014	090700	138985	2435	2435	2435	2435	0
603	20241014	090600	138985	2435	2435	2435	2435	3
604	20241014	090500	131680	2435	2435	2435	2435	1
605	20241014	090400	129245	2435	2435	2435	2435	0
606	20241014	090300	129245	2435	2435	2435	2435	0
607	20241014	090200	129245	2435	2435	2435	2435	0
608	20241014	090100	129245	2435	2435	2435	2435	3
609	20241014	090000	121940	2435	2435	2435	2435	12