KissMeData/067010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194700	30438665	2820	2820	2820	2820	1000
3	20241022	194600	30438665	2820	2820	2820	2820	0
4	20241022	194500	30438665	2820	2820	2820	2820	0
5	20241022	194400	30438665	2820	2820	2820	2820	0
6	20241022	194300	30438665	2820	2820	2820	2820	0
7	20241022	194200	30438665	2820	2820	2820	2820	0
8	20241022	194100	30438665	2820	2820	2820	2820	0
9	20241022	194000	30438665	2820	2820	2820	2820	0
10	20241022	193900	30438665	2820	2820	2820	2820	0
11	20241022	193800	30438665	2820	2820	2820	2820	0
12	20241022	193700	30438665	2820	2820	2820	2820	0
13	20241022	193600	30438665	2820	2820	2820	2820	0
14	20241022	193500	30438665	2820	2820	2820	2820	0
15	20241022	193400	30438665	2820	2820	2820	2820	0
16	20241022	193300	30438665	2820	2820	2820	2820	0
17	20241022	193200	30438665	2820	2820	2820	2820	0
18	20241022	193100	30438665	2820	2820	2820	2820	0
19	20241022	193000	30438665	2820	2820	2820	2820	0
20	20241022	192900	30438665	2820	2820	2820	2820	0
21	20241022	192800	30438665	2820	2820	2820	2820	0
22	20241022	192700	30438665	2820	2820	2820	2820	0
23	20241022	192600	30438665	2820	2820	2820	2820	0
24	20241022	192500	30438665	2820	2820	2820	2820	0
25	20241022	192400	30438665	2820	2820	2820	2820	0
26	20241022	192300	30438665	2820	2820	2820	2820	0
27	20241022	192200	30438665	2820	2820	2820	2820	0
28	20241022	192100	30438665	2820	2820	2820	2820	0
29	20241022	192000	30438665	2820	2820	2820	2820	0
30	20241022	191900	30438665	2820	2820	2820	2820	0
31	20241022	191800	30438665	2820	2820	2820	2820	0
32	20241022	191700	30438665	2820	2820	2820	2820	1000
33	20241022	191600	30438665	2820	2820	2820	2820	0
34	20241022	191500	30438665	2820	2820	2820	2820	0
35	20241022	191400	30438665	2820	2820	2820	2820	0
36	20241022	191300	30438665	2820	2820	2820	2820	0
37	20241022	191200	30438665	2820	2820	2820	2820	0
38	20241022	191100	30438665	2820	2820	2820	2820	0
39	20241022	191000	30438665	2820	2820	2820	2820	0
40	20241022	190900	30438665	2820	2820	2820	2820	0
41	20241022	190800	30438665	2820	2820	2820	2820	0
42	20241022	190700	30438665	2820	2820	2820	2820	0
43	20241022	190600	30438665	2820	2820	2820	2820	0
44	20241022	190500	30438665	2820	2820	2820	2820	0
45	20241022	190400	30438665	2820	2820	2820	2820	0
46	20241022	190300	30438665	2820	2820	2820	2820	0
47	20241022	190200	30438665	2820	2820	2820	2820	0
48	20241022	190100	30438665	2820	2820	2820	2820	0
49	20241022	190000	30438665	2820	2820	2820	2820	0
50	20241022	185900	30438665	2820	2820	2820	2820	0
51	20241022	185800	30438665	2820	2820	2820	2820	0
52	20241022	185700	30438665	2820	2820	2820	2820	0
53	20241022	185600	30438665	2820	2820	2820	2820	0
54	20241022	185500	30438665	2820	2820	2820	2820	0
55	20241022	185400	30438665	2820	2820	2820	2820	0
56	20241022	185300	30438665	2820	2820	2820	2820	0
57	20241022	185200	30438665	2820	2820	2820	2820	0
58	20241022	185100	30438665	2820	2820	2820	2820	0
59	20241022	185000	30438665	2820	2820	2820	2820	0
60	20241022	184900	30438665	2820	2820	2820	2820	0
61	20241022	184800	30438665	2820	2820	2820	2820	0
62	20241022	184700	30438665	2820	2820	2820	2820	1000
63	20241022	184600	30438665	2820	2820	2820	2820	0
64	20241022	184500	30438665	2820	2820	2820	2820	0
65	20241022	184400	30438665	2820	2820	2820	2820	0
66	20241022	184300	30438665	2820	2820	2820	2820	0
67	20241022	184200	30438665	2820	2820	2820	2820	0
68	20241022	184100	30438665	2820	2820	2820	2820	0
69	20241022	184000	30438665	2820	2820	2820	2820	0
70	20241022	183900	30438665	2820	2820	2820	2820	0
71	20241022	183800	30438665	2820	2820	2820	2820	0
72	20241022	183700	30438665	2820	2820	2820	2820	0
73	20241022	183600	30438665	2820	2820	2820	2820	0
74	20241022	183500	30438665	2820	2820	2820	2820	0
75	20241022	183400	30438665	2820	2820	2820	2820	0
76	20241022	183300	30438665	2820	2820	2820	2820	0
77	20241022	183200	30438665	2820	2820	2820	2820	0
78	20241022	183100	30438665	2820	2820	2820	2820	0
79	20241022	183000	30438665	2820	2820	2820	2820	0
80	20241022	182900	30438665	2820	2820	2820	2820	0
81	20241022	182800	30438665	2820	2820	2820	2820	0
82	20241022	182700	30438665	2820	2820	2820	2820	0
83	20241022	182600	30438665	2820	2820	2820	2820	0
84	20241022	182500	30438665	2820	2820	2820	2820	0
85	20241022	182400	30438665	2820	2820	2820	2820	0
86	20241022	182300	30438665	2820	2820	2820	2820	0
87	20241022	182200	30438665	2820	2820	2820	2820	0
88	20241022	182100	30438665	2820	2820	2820	2820	0
89	20241022	182000	30438665	2820	2820	2820	2820	0
90	20241022	181900	30438665	2820	2820	2820	2820	0
91	20241022	181800	30438665	2820	2820	2820	2820	0
92	20241022	181700	30438665	2820	2820	2820	2820	1000
93	20241022	181600	30438665	2820	2820	2820	2820	0
94	20241022	181500	30438665	2820	2820	2820	2820	0
95	20241022	181400	30438665	2820	2820	2820	2820	0
96	20241022	181300	30438665	2820	2820	2820	2820	0
97	20241022	181200	30438665	2820	2820	2820	2820	0
98	20241022	181100	30438665	2820	2820	2820	2820	0
99	20241022	181000	30438665	2820	2820	2820	2820	0
100	20241022	180900	30438665	2820	2820	2820	2820	0
101	20241022	180800	30438665	2820	2820	2820	2820	0
102	20241022	180700	30438665	2820	2820	2820	2820	0
103	20241022	180600	30438665	2820	2820	2820	2820	0
104	20241022	180500	30438665	2820	2820	2820	2820	0
105	20241022	180400	30438665	2820	2820	2820	2820	0
106	20241022	180300	30438665	2820	2820	2820	2820	0
107	20241022	180200	30438665	2820	2820	2820	2820	0
108	20241022	180100	30438665	2820	2820	2820	2820	0
109	20241022	180000	30438665	2820	2820	2820	2820	0
110	20241022	175900	30438665	2820	2820	2820	2820	0
111	20241022	175800	30438665	2820	2820	2820	2820	0
112	20241022	175700	30438665	2820	2820	2820	2820	0
113	20241022	175600	30438665	2820	2820	2820	2820	0
114	20241022	175500	30438665	2820	2820	2820	2820	0
115	20241022	175400	30438665	2820	2820	2820	2820	0
116	20241022	175300	30438665	2820	2820	2820	2820	0
117	20241022	175200	30438665	2820	2820	2820	2820	0
118	20241022	175100	30438665	2820	2820	2820	2820	0
119	20241022	175000	30438665	2820	2820	2820	2820	0
120	20241022	174900	30438665	2820	2820	2820	2820	0
121	20241022	174800	30438665	2820	2820	2820	2820	0
122	20241022	174700	30438665	2820	2820	2820	2820	1000
123	20241022	174600	30438665	2820	2820	2820	2820	0
124	20241022	174500	30438665	2820	2820	2820	2820	0
125	20241022	174400	30438665	2820	2820	2820	2820	0
126	20241022	174300	30438665	2820	2820	2820	2820	0
127	20241022	174200	30438665	2820	2820	2820	2820	0
128	20241022	174100	30438665	2820	2820	2820	2820	0
129	20241022	174000	30438665	2820	2820	2820	2820	0
130	20241022	173900	30438665	2820	2820	2820	2820	0
131	20241022	173800	30438665	2820	2820	2820	2820	0
132	20241022	173700	30438665	2820	2820	2820	2820	0
133	20241022	173600	30438665	2820	2820	2820	2820	0
134	20241022	173500	30438665	2820	2820	2820	2820	0
135	20241022	173400	30438665	2820	2820	2820	2820	0
136	20241022	173300	30438665	2820	2820	2820	2820	0
137	20241022	173200	30438665	2820	2820	2820	2820	0
138	20241022	173100	30438665	2820	2820	2820	2820	0
139	20241022	173000	30438665	2820	2820	2820	2820	0
140	20241022	172900	30438665	2820	2820	2820	2820	0
141	20241022	172800	30438665	2820	2820	2820	2820	0
142	20241022	172700	30438665	2820	2820	2820	2820	0
143	20241022	172600	30438665	2820	2820	2820	2820	0
144	20241022	172500	30438665	2820	2820	2820	2820	0
145	20241022	172400	30438665	2820	2820	2820	2820	0
146	20241022	172300	30438665	2820	2820	2820	2820	0
147	20241022	172200	30438665	2820	2820	2820	2820	0
148	20241022	172100	30438665	2820	2820	2820	2820	0
149	20241022	172000	30438665	2820	2820	2820	2820	0
150	20241022	171900	30438665	2820	2820	2820	2820	0
151	20241022	171800	30438665	2820	2820	2820	2820	0
152	20241022	171700	30438665	2820	2820	2820	2820	1000
153	20241022	171600	30438665	2820	2820	2820	2820	0
154	20241022	171500	30438665	2820	2820	2820	2820	0
155	20241022	171400	30438665	2820	2820	2820	2820	0
156	20241022	171300	30438665	2820	2820	2820	2820	0
157	20241022	171200	30438665	2820	2820	2820	2820	0
158	20241022	171100	30438665	2820	2820	2820	2820	0
159	20241022	171000	30438665	2820	2820	2820	2820	0
160	20241022	170900	30438665	2820	2820	2820	2820	0
161	20241022	170800	30438665	2820	2820	2820	2820	0
162	20241022	170700	30438665	2820	2820	2820	2820	0
163	20241022	170600	30438665	2820	2820	2820	2820	0
164	20241022	170500	30438665	2820	2820	2820	2820	0
165	20241022	170400	30438665	2820	2820	2820	2820	0
166	20241022	170300	30438665	2820	2820	2820	2820	0
167	20241022	170200	30438665	2820	2820	2820	2820	0
168	20241022	170100	30438665	2820	2820	2820	2820	0
169	20241022	170000	30438665	2820	2820	2820	2820	0
170	20241022	165900	30438665	2820	2820	2820	2820	0
171	20241022	165800	30438665	2820	2820	2820	2820	0
172	20241022	165700	30438665	2820	2820	2820	2820	0
173	20241022	165600	30438665	2820	2820	2820	2820	0
174	20241022	165500	30438665	2820	2820	2820	2820	0
175	20241022	165400	30438665	2820	2820	2820	2820	0
176	20241022	165300	30438665	2820	2820	2820	2820	0
177	20241022	165200	30438665	2820	2820	2820	2820	0
178	20241022	165100	30438665	2820	2820	2820	2820	0
179	20241022	165000	30438665	2820	2820	2820	2820	0
180	20241022	164900	30438665	2820	2820	2820	2820	0
181	20241022	164800	30438665	2820	2820	2820	2820	0
182	20241022	164700	30438665	2820	2820	2820	2820	1000
183	20241022	164600	30438665	2820	2820	2820	2820	0
184	20241022	164500	30438665	2820	2820	2820	2820	0
185	20241022	164400	30438665	2820	2820	2820	2820	0
186	20241022	164300	30438665	2820	2820	2820	2820	0
187	20241022	164200	30438665	2820	2820	2820	2820	0
188	20241022	164100	30438665	2820	2820	2820	2820	0
189	20241022	164000	30438665	2820	2820	2820	2820	0
190	20241022	163900	30438665	2820	2820	2820	2820	0
191	20241022	163800	30438665	2820	2820	2820	2820	0
192	20241022	163700	30438665	2820	2820	2820	2820	0
193	20241022	163600	30438665	2820	2820	2820	2820	0
194	20241022	163500	30438665	2820	2820	2820	2820	0
195	20241022	163400	30438665	2820	2820	2820	2820	0
196	20241022	163300	30438665	2820	2820	2820	2820	0
197	20241022	163200	30438665	2820	2820	2820	2820	0
198	20241022	163100	30438665	2820	2820	2820	2820	0
199	20241022	163000	30438665	2820	2820	2820	2820	0
200	20241022	162900	30438665	2820	2820	2820	2820	0
201	20241022	162800	30438665	2820	2820	2820	2820	0
202	20241022	162700	30438665	2820	2820	2820	2820	0
203	20241022	162600	30438665	2820	2820	2820	2820	0
204	20241022	162500	30438665	2820	2820	2820	2820	0
205	20241022	162400	30438665	2820	2820	2820	2820	0
206	20241022	162300	30438665	2820	2820	2820	2820	0
207	20241022	162200	30438665	2820	2820	2820	2820	0
208	20241022	162100	30438665	2820	2820	2820	2820	0
209	20241022	162000	30438665	2820	2820	2820	2820	0
210	20241022	161900	30438665	2820	2820	2820	2820	0
211	20241022	161800	30438665	2820	2820	2820	2820	0
212	20241022	161700	30438665	2820	2820	2820	2820	1000
213	20241022	161600	30438665	2820	2820	2820	2820	0
214	20241022	161500	30438665	2820	2820	2820	2820	0
215	20241022	161400	30438665	2820	2820	2820	2820	0
216	20241022	161300	30438665	2820	2820	2820	2820	0
217	20241022	161200	30438665	2820	2820	2820	2820	0
218	20241022	161100	30438665	2820	2820	2820	2820	0
219	20241022	161000	30438665	2820	2820	2820	2820	0
220	20241022	160900	30438665	2820	2820	2820	2820	0
221	20241022	160800	30438665	2820	2820	2820	2820	0
222	20241022	160700	30438665	2820	2820	2820	2820	0
223	20241022	160600	30438665	2820	2820	2820	2820	0
224	20241022	160500	30438665	2820	2820	2820	2820	0
225	20241022	160400	30438665	2820	2820	2820	2820	0
226	20241022	160300	30438665	2820	2820	2820	2820	0
227	20241022	160200	30438665	2820	2820	2820	2820	0
228	20241022	160100	30438665	2820	2820	2820	2820	0
229	20241022	160000	30438665	2820	2820	2820	2820	0
230	20241022	155900	30438665	2820	2820	2820	2820	0
231	20241022	155800	30438665	2820	2820	2820	2820	0
232	20241022	155700	30438665	2820	2820	2820	2820	0
233	20241022	155600	30438665	2820	2820	2820	2820	0
234	20241022	155500	30438665	2820	2820	2820	2820	0
235	20241022	155400	30438665	2820	2820	2820	2820	0
236	20241022	155300	30438665	2820	2820	2820	2820	0
237	20241022	155200	30438665	2820	2820	2820	2820	0
238	20241022	155100	30438665	2820	2820	2820	2820	0
239	20241022	155000	30438665	2820	2820	2820	2820	0
240	20241022	154900	30438665	2820	2820	2820	2820	0
241	20241022	154800	30438665	2820	2820	2820	2820	0
242	20241022	154700	30438665	2820	2820	2820	2820	1000
243	20241022	154600	30438665	2820	2820	2820	2820	0
244	20241022	154500	30438665	2820	2820	2820	2820	0
245	20241022	154400	30438665	2820	2820	2820	2820	0
246	20241022	154300	30438665	2820	2820	2820	2820	0
247	20241022	154200	30438665	2820	2820	2820	2820	0
248	20241022	154100	30438665	2820	2820	2820	2820	0
249	20241022	154000	30438665	2820	2820	2820	2820	0
250	20241022	153900	30438665	2820	2820	2820	2820	0
251	20241022	153800	30438665	2820	2820	2820	2820	0
252	20241022	153700	30438665	2820	2820	2820	2820	0
253	20241022	153600	30438665	2820	2820	2820	2820	0
254	20241022	153500	30438665	2820	2820	2820	2820	0
255	20241022	153400	30438665	2820	2820	2820	2820	0
256	20241022	153300	30438665	2820	2820	2820	2820	0
257	20241022	153200	30438665	2820	2820	2820	2820	0
258	20241022	153100	30438665	2820	2820	2820	2820	0
259	20241022	153000	30438665	2820	2820	2820	2820	1000
260	20241022	152900	27618665	2820	2820	2820	2820	0
261	20241022	152800	27618665	2820	2820	2820	2820	0
262	20241022	152700	27618665	2820	2820	2820	2820	0
263	20241022	152600	27618665	2820	2820	2820	2820	0
264	20241022	152500	27618665	2820	2820	2820	2820	0
265	20241022	152400	27618665	2820	2820	2820	2820	0
266	20241022	152300	27618665	2820	2820	2820	2820	0
267	20241022	152200	27618665	2820	2820	2820	2820	0
268	20241022	152100	27618665	2820	2820	2820	2820	0
269	20241022	152000	27618665	2820	2820	2820	2820	0
270	20241022	151900	27618665	2820	2815	2820	2815	100
271	20241022	151800	27337150	2815	2815	2815	2815	45
272	20241022	151700	27210475	2815	2795	2815	2795	1004
273	20241022	151600	24404215	2795	2795	2795	2795	0
274	20241022	151500	24404215	2795	2780	2795	2780	231
275	20241022	151400	23761960	2780	2780	2780	2780	77
276	20241022	151300	23547900	2780	2780	2780	2780	59
277	20241022	151200	23383880	2780	2780	2780	2780	111
278	20241022	151100	23075300	2780	2795	2795	2780	21
279	20241022	151000	23016895	2795	2795	2795	2795	0
280	20241022	150900	23016895	2795	2795	2795	2795	0
281	20241022	150800	23016895	2795	2795	2795	2795	0
282	20241022	150700	23016895	2795	2795	2795	2795	0
283	20241022	150600	23016895	2795	2795	2795	2795	0
284	20241022	150500	23016895	2795	2795	2795	2795	0
285	20241022	150400	23016895	2795	2790	2795	2790	55
286	20241022	150300	22863425	2795	2795	2795	2795	0
287	20241022	150200	22863425	2795	2795	2795	2795	68
288	20241022	150100	22673365	2795	2795	2795	2795	0
289	20241022	150000	22673365	2795	2795	2795	2795	0
290	20241022	145900	22673365	2795	2795	2795	2795	0
291	20241022	145800	22673365	2795	2775	2795	2775	714
292	20241022	145700	20691760	2795	2795	2795	2795	0
293	20241022	145600	20691760	2795	2795	2795	2795	0
294	20241022	145500	20691760	2795	2795	2795	2795	0
295	20241022	145400	20691760	2795	2785	2795	2785	225
296	20241022	145300	20065105	2780	2780	2780	2780	1844
297	20241022	145200	14938785	2780	2780	2780	2780	0
298	20241022	145100	14938785	2780	2780	2780	2780	0
299	20241022	145000	14938785	2780	2780	2780	2780	0
300	20241022	144900	14938785	2780	2780	2780	2780	0
301	20241022	144800	14938785	2780	2780	2780	2780	0
302	20241022	144700	14938785	2780	2780	2780	2780	0
303	20241022	144600	14938785	2780	2780	2780	2780	5
304	20241022	144500	14924885	2780	2780	2780	2780	0
305	20241022	144400	14924885	2780	2780	2780	2780	0
306	20241022	144300	14924885	2780	2780	2780	2780	5
307	20241022	144200	14910985	2780	2780	2780	2780	0
308	20241022	144100	14910985	2780	2780	2780	2780	0
309	20241022	144000	14910985	2780	2780	2780	2780	0
310	20241022	143900	14910985	2780	2780	2780	2780	0
311	20241022	143800	14910985	2780	2780	2780	2780	481
312	20241022	143700	13573805	2785	2785	2785	2785	0
313	20241022	143600	13573805	2785	2785	2785	2785	0
314	20241022	143500	13573805	2785	2785	2785	2785	52
315	20241022	143400	13428985	2785	2785	2785	2785	500
316	20241022	143300	12036485	2785	2785	2785	2785	22
317	20241022	143200	11975215	2780	2780	2780	2780	0
318	20241022	143100	11975215	2780	2780	2780	2780	5
319	20241022	143000	11961315	2780	2780	2780	2780	5
320	20241022	142900	11947415	2780	2780	2780	2780	0
321	20241022	142800	11947415	2780	2780	2780	2780	0
322	20241022	142700	11947415	2780	2780	2780	2780	0
323	20241022	142600	11947415	2780	2780	2780	2780	0
324	20241022	142500	11947415	2780	2780	2780	2780	0
325	20241022	142400	11947415	2780	2780	2780	2780	0
326	20241022	142300	11947415	2780	2780	2780	2780	0
327	20241022	142200	11947415	2780	2780	2780	2780	0
328	20241022	142100	11947415	2780	2780	2780	2780	6
329	20241022	142000	11930735	2780	2780	2780	2780	0
330	20241022	141900	11930735	2780	2780	2780	2780	0
331	20241022	141800	11930735	2780	2780	2780	2780	0
332	20241022	141700	11930735	2780	2780	2780	2780	0
333	20241022	141600	11930735	2780	2780	2780	2780	0
334	20241022	141500	11930735	2780	2780	2780	2780	0
335	20241022	141400	11930735	2780	2780	2780	2780	0
336	20241022	141300	11930735	2780	2780	2780	2780	0
337	20241022	141200	11930735	2780	2780	2780	2780	0
338	20241022	141100	11930735	2780	2780	2780	2780	0
339	20241022	141000	11930735	2780	2780	2780	2780	0
340	20241022	140900	11930735	2780	2780	2780	2780	706
341	20241022	140800	9968055	2780	2780	2780	2780	0
342	20241022	140700	9968055	2780	2785	2785	2780	9
343	20241022	140600	9943020	2785	2785	2785	2785	0
344	20241022	140500	9943020	2785	2785	2785	2785	0
345	20241022	140400	9943020	2785	2785	2785	2785	0
346	20241022	140300	9943020	2785	2785	2785	2785	0
347	20241022	140200	9943020	2785	2785	2785	2785	60
348	20241022	140100	9775920	2790	2790	2790	2790	0
349	20241022	140000	9775920	2790	2790	2790	2790	0
350	20241022	135900	9775920	2790	2790	2790	2790	0
351	20241022	135800	9775920	2790	2790	2790	2790	0
352	20241022	135700	9775920	2790	2790	2790	2790	0
353	20241022	135600	9775920	2790	2790	2790	2790	0
354	20241022	135500	9775920	2790	2790	2790	2790	0
355	20241022	135400	9775920	2790	2790	2790	2790	0
356	20241022	135300	9775920	2790	2790	2790	2790	0
357	20241022	135200	9775920	2790	2790	2790	2790	0
358	20241022	135100	9775920	2790	2790	2790	2790	0
359	20241022	135000	9775920	2790	2790	2790	2790	0
360	20241022	134900	9775920	2790	2790	2790	2790	0
361	20241022	134800	9775920	2790	2790	2790	2790	0
362	20241022	134700	9775920	2790	2790	2790	2790	0
363	20241022	134600	9775920	2790	2790	2790	2790	0
364	20241022	134500	9775920	2790	2790	2790	2790	0
365	20241022	134400	9775920	2790	2790	2790	2790	500
366	20241022	134300	8380920	2790	2790	2790	2790	0
367	20241022	134200	8380920	2790	2790	2790	2790	0
368	20241022	134100	8380920	2790	2790	2790	2790	0
369	20241022	134000	8380920	2790	2790	2790	2790	0
370	20241022	133900	8380920	2790	2790	2790	2790	0
371	20241022	133800	8380920	2790	2790	2790	2790	0
372	20241022	133700	8380920	2790	2790	2790	2790	0
373	20241022	133600	8380920	2790	2790	2790	2790	0
374	20241022	133500	8380920	2790	2790	2790	2790	0
375	20241022	133400	8380920	2790	2790	2790	2790	0
376	20241022	133300	8380920	2790	2790	2790	2790	0
377	20241022	133200	8380920	2790	2790	2790	2790	0
378	20241022	133100	8380920	2790	2790	2790	2790	0
379	20241022	133000	8380920	2790	2790	2790	2790	0
380	20241022	132900	8380920	2790	2790	2790	2790	0
381	20241022	132800	8380920	2790	2790	2790	2790	0
382	20241022	132700	8380920	2790	2790	2790	2790	0
383	20241022	132600	8380920	2790	2790	2790	2790	0
384	20241022	132500	8380920	2790	2790	2790	2790	0
385	20241022	132400	8380920	2790	2790	2790	2790	10
386	20241022	132300	8353020	2790	2790	2790	2790	0
387	20241022	132200	8353020	2790	2790	2790	2790	0
388	20241022	132100	8353020	2790	2790	2790	2790	0
389	20241022	132000	8353020	2790	2790	2790	2790	0
390	20241022	131900	8353020	2790	2790	2790	2790	0
391	20241022	131800	8353020	2790	2790	2790	2790	0
392	20241022	131700	8353020	2790	2790	2790	2790	0
393	20241022	131600	8353020	2790	2790	2790	2790	0
394	20241022	131500	8353020	2790	2790	2790	2790	0
395	20241022	131400	8353020	2790	2790	2790	2790	0
396	20241022	131300	8353020	2790	2790	2790	2790	0
397	20241022	131200	8353020	2790	2790	2790	2790	0
398	20241022	131100	8353020	2790	2790	2790	2790	0
399	20241022	131000	8353020	2790	2790	2790	2790	0
400	20241022	130900	8353020	2790	2790	2790	2790	0
401	20241022	130800	8353020	2790	2790	2790	2790	1
402	20241022	130700	8350230	2780	2780	2780	2780	0
403	20241022	130600	8350230	2780	2780	2780	2780	0
404	20241022	130500	8350230	2780	2780	2780	2780	0
405	20241022	130400	8350230	2780	2780	2780	2780	0
406	20241022	130300	8350230	2780	2780	2780	2780	0
407	20241022	130200	8350230	2780	2780	2780	2780	0
408	20241022	130100	8350230	2780	2780	2780	2780	0
409	20241022	130000	8350230	2780	2780	2780	2780	0
410	20241022	125900	8350230	2780	2780	2780	2780	0
411	20241022	125800	8350230	2780	2780	2780	2780	5
412	20241022	125700	8336330	2785	2785	2785	2785	0
413	20241022	125600	8336330	2785	2785	2785	2785	0
414	20241022	125500	8336330	2785	2785	2785	2785	0
415	20241022	125400	8336330	2785	2785	2785	2785	5
416	20241022	125300	8322405	2785	2785	2785	2785	0
417	20241022	125200	8322405	2785	2785	2785	2785	0
418	20241022	125100	8322405	2785	2785	2785	2785	0
419	20241022	125000	8322405	2785	2785	2785	2785	8
420	20241022	124900	8300125	2785	2785	2785	2785	0
421	20241022	124800	8300125	2785	2785	2785	2785	0
422	20241022	124700	8300125	2785	2785	2785	2785	0
423	20241022	124600	8300125	2785	2785	2785	2785	0
424	20241022	124500	8300125	2785	2785	2785	2785	0
425	20241022	124400	8300125	2785	2785	2785	2785	0
426	20241022	124300	8300125	2785	2785	2785	2785	11
427	20241022	124200	8269490	2785	2785	2785	2785	0
428	20241022	124100	8269490	2785	2785	2785	2785	5
429	20241022	124000	8255565	2785	2785	2785	2785	0
430	20241022	123900	8255565	2785	2785	2785	2785	0
431	20241022	123800	8255565	2785	2785	2785	2785	5
432	20241022	123700	8241640	2785	2785	2785	2785	0
433	20241022	123600	8241640	2785	2785	2785	2785	0
434	20241022	123500	8241640	2785	2785	2785	2785	0
435	20241022	123400	8241640	2785	2785	2785	2785	0
436	20241022	123300	8241640	2785	2785	2785	2785	5
437	20241022	123200	8227715	2785	2785	2785	2785	0
438	20241022	123100	8227715	2785	2785	2785	2785	0
439	20241022	123000	8227715	2785	2785	2785	2785	0
440	20241022	122900	8227715	2785	2785	2785	2785	0
441	20241022	122800	8227715	2785	2785	2785	2785	123
442	20241022	122700	7885160	2785	2785	2785	2785	0
443	20241022	122600	7885160	2785	2785	2785	2785	0
444	20241022	122500	7885160	2785	2785	2785	2785	0
445	20241022	122400	7885160	2785	2785	2785	2785	0
446	20241022	122300	7885160	2785	2785	2785	2785	0
447	20241022	122200	7885160	2785	2785	2785	2785	0
448	20241022	122100	7885160	2785	2785	2785	2785	0
449	20241022	122000	7885160	2785	2785	2785	2785	0
450	20241022	121900	7885160	2785	2785	2785	2785	0
451	20241022	121800	7885160	2785	2785	2785	2785	0
452	20241022	121700	7885160	2785	2785	2785	2785	0
453	20241022	121600	7885160	2785	2785	2785	2785	0
454	20241022	121500	7885160	2785	2785	2785	2785	0
455	20241022	121400	7885160	2785	2785	2785	2785	0
456	20241022	121300	7885160	2785	2785	2785	2785	0
457	20241022	121200	7885160	2785	2785	2785	2785	0
458	20241022	121100	7885160	2785	2785	2785	2785	0
459	20241022	121000	7885160	2785	2785	2785	2785	0
460	20241022	120900	7885160	2785	2785	2785	2785	0
461	20241022	120800	7885160	2785	2785	2785	2785	0
462	20241022	120700	7885160	2785	2785	2785	2785	0
463	20241022	120600	7885160	2785	2785	2785	2785	0
464	20241022	120500	7885160	2785	2785	2785	2785	0
465	20241022	120400	7885160	2785	2785	2785	2785	0
466	20241022	120300	7885160	2785	2785	2785	2785	0
467	20241022	120200	7885160	2785	2785	2785	2785	0
468	20241022	120100	7885160	2785	2785	2785	2785	79
469	20241022	120000	7665145	2785	2785	2785	2785	0
470	20241022	115900	7665145	2785	2785	2785	2785	0
471	20241022	115800	7665145	2785	2785	2785	2785	0
472	20241022	115700	7665145	2785	2785	2785	2785	0
473	20241022	115600	7665145	2785	2785	2785	2785	5
474	20241022	115500	7651220	2785	2785	2785	2785	0
475	20241022	115400	7651220	2785	2785	2785	2785	10
476	20241022	115300	7623370	2785	2785	2785	2785	0
477	20241022	115200	7623370	2785	2785	2785	2785	0
478	20241022	115100	7623370	2785	2785	2785	2785	0
479	20241022	115000	7623370	2785	2785	2785	2785	0
480	20241022	114900	7623370	2785	2785	2785	2785	0
481	20241022	114800	7623370	2785	2785	2785	2785	0
482	20241022	114700	7623370	2785	2785	2785	2785	31
483	20241022	114600	7537035	2785	2785	2785	2785	0
484	20241022	114500	7537035	2785	2785	2785	2785	0
485	20241022	114400	7537035	2785	2785	2785	2785	0
486	20241022	114300	7537035	2785	2785	2785	2785	0
487	20241022	114200	7537035	2785	2785	2785	2785	0
488	20241022	114100	7537035	2785	2785	2785	2785	5
489	20241022	114000	7523110	2790	2790	2790	2790	10
490	20241022	113900	7495210	2795	2795	2795	2795	0
491	20241022	113800	7495210	2795	2795	2795	2795	0
492	20241022	113700	7495210	2795	2800	2800	2795	450
493	20241022	113600	6237235	2800	2800	2800	2800	5
494	20241022	113500	6223235	2800	2800	2800	2800	0
495	20241022	113400	6223235	2800	2800	2800	2800	0
496	20241022	113300	6223235	2800	2800	2800	2800	5
497	20241022	113200	6209235	2800	2800	2800	2800	0
498	20241022	113100	6209235	2800	2800	2800	2800	0
499	20241022	113000	6209235	2800	2805	2805	2800	11
500	20241022	112900	6178430	2800	2800	2800	2800	10
501	20241022	112800	6150430	2795	2795	2795	2795	0
502	20241022	112700	6150430	2795	2795	2795	2795	0
503	20241022	112600	6150430	2795	2795	2795	2795	0
504	20241022	112500	6150430	2795	2795	2795	2795	0
505	20241022	112400	6150430	2795	2795	2795	2795	0
506	20241022	112300	6150430	2795	2795	2795	2795	0
507	20241022	112200	6150430	2795	2795	2795	2795	6
508	20241022	112100	6133660	2820	2820	2820	2820	0
509	20241022	112000	6133660	2820	2820	2820	2820	0
510	20241022	111900	6133660	2820	2820	2820	2820	0
511	20241022	111800	6133660	2820	2820	2820	2820	0
512	20241022	111700	6133660	2820	2820	2820	2820	0
513	20241022	111600	6133660	2820	2820	2820	2820	0
514	20241022	111500	6133660	2820	2820	2820	2820	0
515	20241022	111400	6133660	2820	2820	2820	2820	0
516	20241022	111300	6133660	2820	2820	2820	2820	0
517	20241022	111200	6133660	2820	2820	2820	2820	0
518	20241022	111100	6133660	2820	2820	2820	2820	1
519	20241022	111000	6130840	2795	2795	2795	2795	0
520	20241022	110900	6130840	2795	2795	2795	2795	0
521	20241022	110800	6130840	2795	2795	2795	2795	0
522	20241022	110700	6130840	2795	2795	2795	2795	0
523	20241022	110600	6130840	2795	2795	2795	2795	0
524	20241022	110500	6130840	2795	2795	2795	2795	0
525	20241022	110400	6130840	2795	2795	2795	2795	0
526	20241022	110300	6130840	2795	2795	2795	2795	1
527	20241022	110200	6128045	2795	2795	2795	2795	4
528	20241022	110100	6116865	2790	2790	2790	2790	3
529	20241022	110000	6108495	2790	2790	2790	2790	0
530	20241022	105900	6108495	2790	2790	2790	2790	0
531	20241022	105800	6108495	2790	2790	2790	2790	0
532	20241022	105700	6108495	2790	2790	2790	2790	0
533	20241022	105600	6108495	2790	2790	2790	2790	17
534	20241022	105500	6061065	2790	2790	2790	2790	0
535	20241022	105400	6061065	2790	2790	2790	2790	0
536	20241022	105300	6061065	2790	2790	2790	2790	10
537	20241022	105200	6033165	2795	2795	2795	2795	2
538	20241022	105100	6027575	2795	2795	2795	2795	2
539	20241022	105000	6021985	2790	2790	2790	2790	0
540	20241022	104900	6021985	2790	2790	2790	2790	0
541	20241022	104800	6021985	2790	2790	2790	2790	0
542	20241022	104700	6021985	2790	2790	2790	2790	0
543	20241022	104600	6021985	2790	2790	2790	2790	0
544	20241022	104500	6021985	2790	2790	2790	2790	0
545	20241022	104400	6021985	2790	2790	2790	2790	0
546	20241022	104300	6021985	2790	2790	2790	2790	0
547	20241022	104200	6021985	2790	2790	2790	2790	5
548	20241022	104100	6008035	2800	2800	2800	2800	0
549	20241022	104000	6008035	2800	2800	2800	2800	0
550	20241022	103900	6008035	2800	2800	2800	2800	2
551	20241022	103800	6002435	2800	2800	2800	2800	0
552	20241022	103700	6002435	2800	2800	2800	2800	0
553	20241022	103600	6002435	2800	2800	2800	2800	0
554	20241022	103500	6002435	2800	2800	2800	2800	0
555	20241022	103400	6002435	2800	2800	2800	2800	2
556	20241022	103300	5996835	2790	2790	2790	2790	0
557	20241022	103200	5996835	2790	2790	2790	2790	0
558	20241022	103100	5996835	2790	2790	2790	2790	500
559	20241022	103000	4601835	2795	2795	2795	2795	0
560	20241022	102900	4601835	2795	2795	2795	2795	0
561	20241022	102800	4601835	2795	2795	2795	2795	0
562	20241022	102700	4601835	2795	2795	2795	2795	0
563	20241022	102600	4601835	2795	2795	2795	2795	0
564	20241022	102500	4601835	2795	2795	2795	2795	0
565	20241022	102400	4601835	2795	2795	2795	2795	0
566	20241022	102300	4601835	2795	2795	2795	2795	0
567	20241022	102200	4601835	2795	2795	2795	2795	0
568	20241022	102100	4601835	2795	2795	2795	2795	0
569	20241022	102000	4601835	2795	2795	2795	2795	0
570	20241022	101900	4601835	2795	2795	2795	2795	0
571	20241022	101800	4601835	2795	2795	2795	2795	0
572	20241022	101700	4601835	2795	2795	2795	2795	0
573	20241022	101600	4601835	2795	2795	2795	2795	0
574	20241022	101500	4601835	2795	2795	2795	2795	0
575	20241022	101400	4601835	2795	2795	2795	2795	0
576	20241022	101300	4601835	2795	2795	2795	2795	0
577	20241022	101200	4601835	2795	2795	2795	2795	0
578	20241022	101100	4601835	2795	2795	2795	2795	0
579	20241022	101000	4601835	2795	2795	2795	2795	0
580	20241022	100900	4601835	2795	2795	2795	2795	0
581	20241022	100800	4601835	2795	2795	2795	2795	0
582	20241022	100700	4601835	2795	2795	2795	2795	0
583	20241022	100600	4601835	2795	2795	2795	2795	0
584	20241022	100500	4601835	2795	2795	2795	2795	0
585	20241022	100400	4601835	2795	2795	2795	2795	0
586	20241022	100300	4601835	2795	2795	2795	2795	0
587	20241022	100200	4601835	2795	2795	2795	2795	0
588	20241022	100100	4601835	2795	2795	2795	2795	0
589	20241022	100000	4601835	2795	2795	2795	2795	0
590	20241022	095900	4601835	2795	2795	2795	2795	0
591	20241022	095800	4601835	2795	2795	2795	2795	0
592	20241022	095700	4601835	2795	2795	2795	2795	0
593	20241022	095600	4601835	2795	2790	2795	2790	311
594	20241022	095500	3734125	2805	2805	2805	2805	0
595	20241022	095400	3734125	2805	2805	2805	2805	0
596	20241022	095300	3734125	2805	2805	2805	2805	0
597	20241022	095200	3734125	2805	2805	2805	2805	0
598	20241022	095100	3734125	2805	2805	2805	2805	0
599	20241022	095000	3734125	2805	2805	2805	2805	0
600	20241022	094900	3734125	2805	2805	2805	2805	0
601	20241022	094800	3734125	2805	2805	2805	2805	0
602	20241022	094700	3734125	2805	2805	2805	2805	0
603	20241022	094600	3734125	2805	2805	2805	2805	0
604	20241022	094500	3734125	2805	2805	2805	2805	0
605	20241022	094400	3734125	2805	2805	2805	2805	0
606	20241022	094300	3734125	2805	2805	2805	2805	0
607	20241022	094200	3734125	2805	2805	2805	2805	0
608	20241022	094100	3734125	2805	2805	2805	2805	5
609	20241022	094000	3720100	2790	2790	2790	2790	100
610	20241022	093900	3441100	2795	2800	2800	2795	496
611	20241022	093800	2054280	2815	2815	2815	2815	0
612	20241022	093700	2054280	2815	2815	2815	2815	1
613	20241022	093600	2051465	2795	2795	2795	2795	0
614	20241022	093500	2051465	2795	2795	2795	2795	0
615	20241022	093400	2051465	2795	2795	2795	2795	0
616	20241022	093300	2051465	2795	2795	2795	2795	0
617	20241022	093200	2051465	2795	2795	2795	2795	0
618	20241022	093100	2051465	2795	2795	2795	2795	0
619	20241022	093000	2051465	2795	2795	2795	2795	0
620	20241022	092900	2051465	2795	2795	2795	2795	0
621	20241022	092800	2051465	2795	2795	2795	2795	0
622	20241022	092700	2051465	2795	2795	2795	2795	0
623	20241022	092600	2051465	2795	2795	2795	2795	0
624	20241022	092500	2051465	2795	2795	2795	2795	0
625	20241022	092400	2051465	2795	2795	2795	2795	0
626	20241022	092300	2051465	2795	2795	2795	2795	0
627	20241022	092200	2051465	2795	2795	2795	2795	0
628	20241022	092100	2051465	2795	2795	2795	2795	0
629	20241022	092000	2051465	2795	2795	2795	2795	0
630	20241022	091900	2051465	2795	2795	2795	2795	0
631	20241022	091800	2051465	2795	2795	2795	2795	0
632	20241022	091700	2051465	2795	2795	2795	2795	0
633	20241022	091600	2051465	2795	2795	2795	2795	0
634	20241022	091500	2051465	2795	2795	2795	2795	0
635	20241022	091400	2051465	2795	2795	2795	2795	0
636	20241022	091300	2051465	2795	2795	2795	2795	0
637	20241022	091200	2051465	2795	2795	2795	2795	0
638	20241022	091100	2051465	2795	2795	2795	2795	0
639	20241022	091000	2051465	2795	2795	2795	2795	0
640	20241022	090900	2051465	2795	2795	2795	2795	0
641	20241022	090800	2051465	2795	2795	2795	2795	0
642	20241022	090700	2051465	2795	2795	2795	2795	0
643	20241022	090600	2051465	2795	2795	2795	2795	0
644	20241022	090500	2051465	2795	2795	2795	2795	0
645	20241022	090400	2051465	2795	2795	2795	2795	0
646	20241022	090300	2051465	2795	2795	2795	2795	300
647	20241022	090200	1212965	2795	2795	2795	2795	415
648	20241022	090100	53040	2820	2820	2820	2820	1
649	20241022	090000	50220	2790	2790	2790	2790	18