KissMeData/092440/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200400	46680135	2605	2605	2605	2605	106
3	20241029	200300	46680135	2605	2605	2605	2605	0
4	20241029	200200	46680135	2605	2605	2605	2605	0
5	20241029	200100	46680135	2605	2605	2605	2605	0
6	20241029	200000	46680135	2605	2605	2605	2605	0
7	20241029	195900	46680135	2605	2605	2605	2605	0
8	20241029	195800	46680135	2605	2605	2605	2605	0
9	20241029	195700	46680135	2605	2605	2605	2605	0
10	20241029	195600	46680135	2605	2605	2605	2605	0
11	20241029	195500	46680135	2605	2605	2605	2605	0
12	20241029	195400	46680135	2605	2605	2605	2605	0
13	20241029	195300	46680135	2605	2605	2605	2605	0
14	20241029	195200	46680135	2605	2605	2605	2605	0
15	20241029	195100	46680135	2605	2605	2605	2605	0
16	20241029	195000	46680135	2605	2605	2605	2605	0
17	20241029	194900	46680135	2605	2605	2605	2605	0
18	20241029	194800	46680135	2605	2605	2605	2605	0
19	20241029	194700	46680135	2605	2605	2605	2605	0
20	20241029	194600	46680135	2605	2605	2605	2605	0
21	20241029	194500	46680135	2605	2605	2605	2605	0
22	20241029	194400	46680135	2605	2605	2605	2605	0
23	20241029	194300	46680135	2605	2605	2605	2605	0
24	20241029	194200	46680135	2605	2605	2605	2605	0
25	20241029	194100	46680135	2605	2605	2605	2605	0
26	20241029	194000	46680135	2605	2605	2605	2605	0
27	20241029	193900	46680135	2605	2605	2605	2605	0
28	20241029	193800	46680135	2605	2605	2605	2605	0
29	20241029	193700	46680135	2605	2605	2605	2605	0
30	20241029	193600	46680135	2605	2605	2605	2605	0
31	20241029	193500	46680135	2605	2605	2605	2605	0
32	20241029	193400	46680135	2605	2605	2605	2605	106
33	20241029	193300	46680135	2605	2605	2605	2605	0
34	20241029	193200	46680135	2605	2605	2605	2605	0
35	20241029	193100	46680135	2605	2605	2605	2605	0
36	20241029	193000	46680135	2605	2605	2605	2605	0
37	20241029	192900	46680135	2605	2605	2605	2605	0
38	20241029	192800	46680135	2605	2605	2605	2605	0
39	20241029	192700	46680135	2605	2605	2605	2605	0
40	20241029	192600	46680135	2605	2605	2605	2605	0
41	20241029	192500	46680135	2605	2605	2605	2605	0
42	20241029	192400	46680135	2605	2605	2605	2605	0
43	20241029	192300	46680135	2605	2605	2605	2605	0
44	20241029	192200	46680135	2605	2605	2605	2605	0
45	20241029	192100	46680135	2605	2605	2605	2605	0
46	20241029	192000	46680135	2605	2605	2605	2605	0
47	20241029	191900	46680135	2605	2605	2605	2605	0
48	20241029	191800	46680135	2605	2605	2605	2605	0
49	20241029	191700	46680135	2605	2605	2605	2605	0
50	20241029	191600	46680135	2605	2605	2605	2605	0
51	20241029	191500	46680135	2605	2605	2605	2605	0
52	20241029	191400	46680135	2605	2605	2605	2605	0
53	20241029	191300	46680135	2605	2605	2605	2605	0
54	20241029	191200	46680135	2605	2605	2605	2605	0
55	20241029	191100	46680135	2605	2605	2605	2605	0
56	20241029	191000	46680135	2605	2605	2605	2605	0
57	20241029	190900	46680135	2605	2605	2605	2605	0
58	20241029	190800	46680135	2605	2605	2605	2605	0
59	20241029	190700	46680135	2605	2605	2605	2605	0
60	20241029	190600	46680135	2605	2605	2605	2605	0
61	20241029	190500	46680135	2605	2605	2605	2605	0
62	20241029	190400	46680135	2605	2605	2605	2605	106
63	20241029	190300	46680135	2605	2605	2605	2605	0
64	20241029	190200	46680135	2605	2605	2605	2605	0
65	20241029	190100	46680135	2605	2605	2605	2605	0
66	20241029	190000	46680135	2605	2605	2605	2605	0
67	20241029	185900	46680135	2605	2605	2605	2605	0
68	20241029	185800	46680135	2605	2605	2605	2605	0
69	20241029	185700	46680135	2605	2605	2605	2605	0
70	20241029	185600	46680135	2605	2605	2605	2605	0
71	20241029	185500	46680135	2605	2605	2605	2605	0
72	20241029	185400	46680135	2605	2605	2605	2605	0
73	20241029	185300	46680135	2605	2605	2605	2605	0
74	20241029	185200	46680135	2605	2605	2605	2605	0
75	20241029	185100	46680135	2605	2605	2605	2605	0
76	20241029	185000	46680135	2605	2605	2605	2605	0
77	20241029	184900	46680135	2605	2605	2605	2605	0
78	20241029	184800	46680135	2605	2605	2605	2605	0
79	20241029	184700	46680135	2605	2605	2605	2605	0
80	20241029	184600	46680135	2605	2605	2605	2605	0
81	20241029	184500	46680135	2605	2605	2605	2605	0
82	20241029	184400	46680135	2605	2605	2605	2605	0
83	20241029	184300	46680135	2605	2605	2605	2605	0
84	20241029	184200	46680135	2605	2605	2605	2605	0
85	20241029	184100	46680135	2605	2605	2605	2605	0
86	20241029	184000	46680135	2605	2605	2605	2605	0
87	20241029	183900	46680135	2605	2605	2605	2605	0
88	20241029	183800	46680135	2605	2605	2605	2605	0
89	20241029	183700	46680135	2605	2605	2605	2605	0
90	20241029	183600	46680135	2605	2605	2605	2605	0
91	20241029	183500	46680135	2605	2605	2605	2605	0
92	20241029	183400	46680135	2605	2605	2605	2605	106
93	20241029	183300	46680135	2605	2605	2605	2605	0
94	20241029	183200	46680135	2605	2605	2605	2605	0
95	20241029	183100	46680135	2605	2605	2605	2605	0
96	20241029	183000	46680135	2605	2605	2605	2605	0
97	20241029	182900	46680135	2605	2605	2605	2605	0
98	20241029	182800	46680135	2605	2605	2605	2605	0
99	20241029	182700	46680135	2605	2605	2605	2605	0
100	20241029	182600	46680135	2605	2605	2605	2605	0
101	20241029	182500	46680135	2605	2605	2605	2605	0
102	20241029	182400	46680135	2605	2605	2605	2605	0
103	20241029	182300	46680135	2605	2605	2605	2605	0
104	20241029	182200	46680135	2605	2605	2605	2605	0
105	20241029	182100	46680135	2605	2605	2605	2605	0
106	20241029	182000	46680135	2605	2605	2605	2605	0
107	20241029	181900	46680135	2605	2605	2605	2605	0
108	20241029	181800	46680135	2605	2605	2605	2605	0
109	20241029	181700	46680135	2605	2605	2605	2605	0
110	20241029	181600	46680135	2605	2605	2605	2605	0
111	20241029	181500	46680135	2605	2605	2605	2605	0
112	20241029	181400	46680135	2605	2605	2605	2605	0
113	20241029	181300	46680135	2605	2605	2605	2605	0
114	20241029	181200	46680135	2605	2605	2605	2605	0
115	20241029	181100	46680135	2605	2605	2605	2605	0
116	20241029	181000	46680135	2605	2605	2605	2605	0
117	20241029	180900	46680135	2605	2605	2605	2605	0
118	20241029	180800	46680135	2605	2605	2605	2605	0
119	20241029	180700	46680135	2605	2605	2605	2605	0
120	20241029	180600	46680135	2605	2605	2605	2605	0
121	20241029	180500	46680135	2605	2605	2605	2605	0
122	20241029	180400	46680135	2605	2605	2605	2605	106
123	20241029	180300	46680135	2605	2605	2605	2605	0
124	20241029	180200	46680135	2605	2605	2605	2605	0
125	20241029	180100	46680135	2605	2605	2605	2605	0
126	20241029	180000	46680135	2605	2605	2605	2605	0
127	20241029	175900	46680135	2605	2605	2605	2605	0
128	20241029	175800	46680135	2605	2605	2605	2605	0
129	20241029	175700	46680135	2605	2605	2605	2605	0
130	20241029	175600	46680135	2605	2605	2605	2605	0
131	20241029	175500	46680135	2605	2605	2605	2605	0
132	20241029	175400	46680135	2605	2605	2605	2605	0
133	20241029	175300	46680135	2605	2605	2605	2605	0
134	20241029	175200	46680135	2605	2605	2605	2605	0
135	20241029	175100	46680135	2605	2605	2605	2605	0
136	20241029	175000	46680135	2605	2605	2605	2605	0
137	20241029	174900	46680135	2605	2605	2605	2605	0
138	20241029	174800	46680135	2605	2605	2605	2605	0
139	20241029	174700	46680135	2605	2605	2605	2605	0
140	20241029	174600	46680135	2605	2605	2605	2605	0
141	20241029	174500	46680135	2605	2605	2605	2605	0
142	20241029	174400	46680135	2605	2605	2605	2605	0
143	20241029	174300	46680135	2605	2605	2605	2605	0
144	20241029	174200	46680135	2605	2605	2605	2605	0
145	20241029	174100	46680135	2605	2605	2605	2605	0
146	20241029	174000	46680135	2605	2605	2605	2605	0
147	20241029	173900	46680135	2605	2605	2605	2605	0
148	20241029	173800	46680135	2605	2605	2605	2605	0
149	20241029	173700	46680135	2605	2605	2605	2605	0
150	20241029	173600	46680135	2605	2605	2605	2605	0
151	20241029	173500	46680135	2605	2605	2605	2605	0
152	20241029	173400	46680135	2605	2605	2605	2605	106
153	20241029	173300	46680135	2605	2605	2605	2605	0
154	20241029	173200	46680135	2605	2605	2605	2605	0
155	20241029	173100	46680135	2605	2605	2605	2605	0
156	20241029	173000	46680135	2605	2605	2605	2605	0
157	20241029	172900	46680135	2605	2605	2605	2605	0
158	20241029	172800	46680135	2605	2605	2605	2605	0
159	20241029	172700	46680135	2605	2605	2605	2605	0
160	20241029	172600	46680135	2605	2605	2605	2605	0
161	20241029	172500	46680135	2605	2605	2605	2605	0
162	20241029	172400	46680135	2605	2605	2605	2605	0
163	20241029	172300	46680135	2605	2605	2605	2605	0
164	20241029	172200	46680135	2605	2605	2605	2605	0
165	20241029	172100	46680135	2605	2605	2605	2605	0
166	20241029	172000	46680135	2605	2605	2605	2605	0
167	20241029	171900	46680135	2605	2605	2605	2605	0
168	20241029	171800	46680135	2605	2605	2605	2605	0
169	20241029	171700	46680135	2605	2605	2605	2605	0
170	20241029	171600	46680135	2605	2605	2605	2605	0
171	20241029	171500	46680135	2605	2605	2605	2605	0
172	20241029	171400	46680135	2605	2605	2605	2605	0
173	20241029	171300	46680135	2605	2605	2605	2605	0
174	20241029	171200	46680135	2605	2605	2605	2605	0
175	20241029	171100	46680135	2605	2605	2605	2605	0
176	20241029	171000	46680135	2605	2605	2605	2605	0
177	20241029	170900	46680135	2605	2605	2605	2605	0
178	20241029	170800	46680135	2605	2605	2605	2605	0
179	20241029	170700	46680135	2605	2605	2605	2605	0
180	20241029	170600	46680135	2605	2605	2605	2605	0
181	20241029	170500	46680135	2605	2605	2605	2605	0
182	20241029	170400	46680135	2605	2605	2605	2605	106
183	20241029	170300	46680135	2605	2605	2605	2605	0
184	20241029	170200	46680135	2605	2605	2605	2605	0
185	20241029	170100	46680135	2605	2605	2605	2605	0
186	20241029	170000	46680135	2605	2605	2605	2605	0
187	20241029	165900	46680135	2605	2605	2605	2605	0
188	20241029	165800	46680135	2605	2605	2605	2605	0
189	20241029	165700	46680135	2605	2605	2605	2605	0
190	20241029	165600	46680135	2605	2605	2605	2605	0
191	20241029	165500	46680135	2605	2605	2605	2605	0
192	20241029	165400	46680135	2605	2605	2605	2605	0
193	20241029	165300	46680135	2605	2605	2605	2605	0
194	20241029	165200	46680135	2605	2605	2605	2605	0
195	20241029	165100	46680135	2605	2605	2605	2605	0
196	20241029	165000	46680135	2605	2605	2605	2605	0
197	20241029	164900	46680135	2605	2605	2605	2605	0
198	20241029	164800	46680135	2605	2605	2605	2605	0
199	20241029	164700	46680135	2605	2605	2605	2605	0
200	20241029	164600	46680135	2605	2605	2605	2605	0
201	20241029	164500	46680135	2605	2605	2605	2605	0
202	20241029	164400	46680135	2605	2605	2605	2605	0
203	20241029	164300	46680135	2605	2605	2605	2605	0
204	20241029	164200	46680135	2605	2605	2605	2605	0
205	20241029	164100	46680135	2605	2605	2605	2605	0
206	20241029	164000	46680135	2605	2605	2605	2605	0
207	20241029	163900	46680135	2605	2605	2605	2605	0
208	20241029	163800	46680135	2605	2605	2605	2605	0
209	20241029	163700	46680135	2605	2605	2605	2605	0
210	20241029	163600	46680135	2605	2605	2605	2605	0
211	20241029	163500	46680135	2605	2605	2605	2605	0
212	20241029	163400	46680135	2605	2605	2605	2605	106
213	20241029	163300	46680135	2605	2605	2605	2605	0
214	20241029	163200	46680135	2605	2605	2605	2605	0
215	20241029	163100	46680135	2605	2605	2605	2605	0
216	20241029	163000	46680135	2605	2605	2605	2605	0
217	20241029	162900	46680135	2605	2605	2605	2605	0
218	20241029	162800	46680135	2605	2605	2605	2605	0
219	20241029	162700	46680135	2605	2605	2605	2605	0
220	20241029	162600	46680135	2605	2605	2605	2605	0
221	20241029	162500	46680135	2605	2605	2605	2605	0
222	20241029	162400	46680135	2605	2605	2605	2605	0
223	20241029	162300	46680135	2605	2605	2605	2605	0
224	20241029	162200	46680135	2605	2605	2605	2605	0
225	20241029	162100	46680135	2605	2605	2605	2605	0
226	20241029	162000	46680135	2605	2605	2605	2605	0
227	20241029	161900	46680135	2605	2605	2605	2605	0
228	20241029	161800	46680135	2605	2605	2605	2605	0
229	20241029	161700	46680135	2605	2605	2605	2605	0
230	20241029	161600	46680135	2605	2605	2605	2605	0
231	20241029	161500	46680135	2605	2605	2605	2605	0
232	20241029	161400	46680135	2605	2605	2605	2605	0
233	20241029	161300	46680135	2605	2605	2605	2605	0
234	20241029	161200	46680135	2605	2605	2605	2605	0
235	20241029	161100	46680135	2605	2605	2605	2605	0
236	20241029	161000	46680135	2605	2605	2605	2605	0
237	20241029	160900	46680135	2605	2605	2605	2605	0
238	20241029	160800	46680135	2605	2605	2605	2605	0
239	20241029	160700	46680135	2605	2605	2605	2605	0
240	20241029	160600	46680135	2605	2605	2605	2605	0
241	20241029	160500	46680135	2605	2605	2605	2605	0
242	20241029	160400	46680135	2605	2605	2605	2605	106
243	20241029	160300	46680135	2605	2605	2605	2605	0
244	20241029	160200	46680135	2605	2605	2605	2605	0
245	20241029	160100	46680135	2605	2605	2605	2605	0
246	20241029	160000	46680135	2605	2605	2605	2605	0
247	20241029	155900	46680135	2605	2605	2605	2605	0
248	20241029	155800	46680135	2605	2605	2605	2605	0
249	20241029	155700	46680135	2605	2605	2605	2605	0
250	20241029	155600	46680135	2605	2605	2605	2605	0
251	20241029	155500	46680135	2605	2605	2605	2605	0
252	20241029	155400	46680135	2605	2605	2605	2605	0
253	20241029	155300	46680135	2605	2605	2605	2605	0
254	20241029	155200	46680135	2605	2605	2605	2605	0
255	20241029	155100	46680135	2605	2605	2605	2605	0
256	20241029	155000	46680135	2605	2605	2605	2605	0
257	20241029	154900	46680135	2605	2605	2605	2605	0
258	20241029	154800	46680135	2605	2605	2605	2605	0
259	20241029	154700	46680135	2605	2605	2605	2605	0
260	20241029	154600	46680135	2605	2605	2605	2605	0
261	20241029	154500	46680135	2605	2605	2605	2605	0
262	20241029	154400	46680135	2605	2605	2605	2605	0
263	20241029	154300	46680135	2605	2605	2605	2605	0
264	20241029	154200	46680135	2605	2605	2605	2605	0
265	20241029	154100	46680135	2605	2605	2605	2605	0
266	20241029	154000	46680135	2605	2605	2605	2605	0
267	20241029	153900	46680135	2605	2605	2605	2605	0
268	20241029	153800	46680135	2605	2605	2605	2605	0
269	20241029	153700	46680135	2605	2605	2605	2605	0
270	20241029	153600	46680135	2605	2605	2605	2605	0
271	20241029	153500	46680135	2605	2605	2605	2605	0
272	20241029	153400	46680135	2605	2605	2605	2605	106
273	20241029	153300	46680135	2605	2605	2605	2605	0
274	20241029	153200	46680135	2605	2605	2605	2605	0
275	20241029	153100	46680135	2605	2605	2605	2605	0
276	20241029	153000	46680135	2605	2605	2605	2605	106
277	20241029	152900	46404005	2605	2605	2605	2605	0
278	20241029	152800	46404005	2605	2605	2605	2605	0
279	20241029	152700	46404005	2605	2605	2605	2605	0
280	20241029	152600	46404005	2605	2605	2605	2605	0
281	20241029	152500	46404005	2605	2605	2605	2605	0
282	20241029	152400	46404005	2605	2605	2605	2605	0
283	20241029	152300	46404005	2605	2605	2605	2605	0
284	20241029	152200	46404005	2605	2605	2605	2605	0
285	20241029	152100	46404005	2605	2605	2605	2605	0
286	20241029	152000	46404005	2605	2605	2605	2605	0
287	20241029	151900	46404005	2605	2605	2605	2605	0
288	20241029	151800	46404005	2605	2605	2605	2605	25
289	20241029	151700	46338880	2600	2600	2600	2600	0
290	20241029	151600	46338880	2600	2600	2600	2600	3
291	20241029	151500	46331080	2605	2605	2605	2605	0
292	20241029	151400	46331080	2605	2605	2605	2605	0
293	20241029	151300	46331080	2605	2605	2605	2605	0
294	20241029	151200	46331080	2605	2600	2605	2600	34
295	20241029	151100	46242520	2605	2605	2605	2605	0
296	20241029	151000	46242520	2605	2605	2605	2605	0
297	20241029	150900	46242520	2605	2605	2605	2605	0
298	20241029	150800	46242520	2605	2605	2605	2605	0
299	20241029	150700	46242520	2605	2605	2605	2605	0
300	20241029	150600	46242520	2605	2605	2605	2605	0
301	20241029	150500	46242520	2605	2605	2605	2605	0
302	20241029	150400	46242520	2605	2605	2605	2605	19
303	20241029	150300	46193025	2605	2605	2605	2605	0
304	20241029	150200	46193025	2605	2605	2605	2605	0
305	20241029	150100	46193025	2605	2605	2605	2605	0
306	20241029	150000	46193025	2605	2605	2605	2605	0
307	20241029	145900	46193025	2605	2605	2605	2605	0
308	20241029	145800	46193025	2605	2605	2605	2605	0
309	20241029	145700	46193025	2605	2605	2605	2605	0
310	20241029	145600	46193025	2605	2605	2605	2605	0
311	20241029	145500	46193025	2605	2605	2605	2605	0
312	20241029	145400	46193025	2605	2605	2605	2605	0
313	20241029	145300	46193025	2605	2605	2605	2605	0
314	20241029	145200	46193025	2605	2605	2605	2605	0
315	20241029	145100	46193025	2605	2605	2605	2605	0
316	20241029	145000	46193025	2605	2605	2605	2605	0
317	20241029	144900	46193025	2605	2605	2605	2605	0
318	20241029	144800	46193025	2605	2605	2605	2605	0
319	20241029	144700	46193025	2605	2605	2605	2605	0
320	20241029	144600	46193025	2605	2605	2605	2605	0
321	20241029	144500	46193025	2605	2605	2605	2605	0
322	20241029	144400	46193025	2605	2605	2605	2605	0
323	20241029	144300	46193025	2605	2605	2605	2605	0
324	20241029	144200	46193025	2605	2605	2605	2605	0
325	20241029	144100	46193025	2605	2605	2605	2605	0
326	20241029	144000	46193025	2605	2605	2605	2605	0
327	20241029	143900	46193025	2605	2600	2605	2600	2
328	20241029	143800	46187820	2595	2595	2595	2595	0
329	20241029	143700	46187820	2595	2595	2595	2595	0
330	20241029	143600	46187820	2595	2595	2595	2595	0
331	20241029	143500	46187820	2595	2595	2595	2595	0
332	20241029	143400	46187820	2595	2595	2595	2595	0
333	20241029	143300	46187820	2595	2595	2595	2595	0
334	20241029	143200	46187820	2595	2595	2595	2595	143
335	20241029	143100	45816735	2595	2595	2595	2595	0
336	20241029	143000	45816735	2595	2595	2595	2595	1
337	20241029	142900	45814140	2600	2600	2600	2600	0
338	20241029	142800	45814140	2600	2600	2600	2600	0
339	20241029	142700	45814140	2600	2600	2600	2600	0
340	20241029	142600	45814140	2600	2600	2600	2600	0
341	20241029	142500	45814140	2600	2600	2600	2600	0
342	20241029	142400	45814140	2600	2600	2600	2600	0
343	20241029	142300	45814140	2600	2600	2600	2600	0
344	20241029	142200	45814140	2600	2600	2600	2600	0
345	20241029	142100	45814140	2600	2600	2600	2600	0
346	20241029	142000	45814140	2600	2600	2600	2600	0
347	20241029	141900	45814140	2600	2600	2600	2600	0
348	20241029	141800	45814140	2600	2600	2600	2600	0
349	20241029	141700	45814140	2600	2600	2600	2600	0
350	20241029	141600	45814140	2600	2600	2600	2600	0
351	20241029	141500	45814140	2600	2600	2600	2600	0
352	20241029	141400	45814140	2600	2600	2600	2600	0
353	20241029	141300	45814140	2600	2600	2600	2600	0
354	20241029	141200	45814140	2600	2600	2600	2600	0
355	20241029	141100	45814140	2600	2600	2600	2600	0
356	20241029	141000	45814140	2600	2600	2600	2600	0
357	20241029	140900	45814140	2600	2600	2600	2600	0
358	20241029	140800	45814140	2600	2600	2600	2600	0
359	20241029	140700	45814140	2600	2600	2600	2600	0
360	20241029	140600	45814140	2600	2595	2600	2595	3
361	20241029	140500	45806345	2590	2590	2590	2590	0
362	20241029	140400	45806345	2590	2590	2590	2590	0
363	20241029	140300	45806345	2590	2590	2590	2590	0
364	20241029	140200	45806345	2590	2590	2590	2590	0
365	20241029	140100	45806345	2590	2590	2590	2590	0
366	20241029	140000	45806345	2590	2590	2590	2590	0
367	20241029	135900	45806345	2590	2590	2590	2590	0
368	20241029	135800	45806345	2590	2590	2590	2590	0
369	20241029	135700	45806345	2590	2590	2590	2590	0
370	20241029	135600	45806345	2590	2590	2590	2590	0
371	20241029	135500	45806345	2590	2590	2590	2590	0
372	20241029	135400	45806345	2590	2590	2590	2590	0
373	20241029	135300	45806345	2590	2590	2590	2590	0
374	20241029	135200	45806345	2590	2590	2590	2590	0
375	20241029	135100	45806345	2590	2590	2590	2590	5
376	20241029	135000	45793395	2600	2600	2600	2600	0
377	20241029	134900	45793395	2600	2600	2600	2600	0
378	20241029	134800	45793395	2600	2600	2600	2600	0
379	20241029	134700	45793395	2600	2600	2600	2600	0
380	20241029	134600	45793395	2600	2600	2600	2600	0
381	20241029	134500	45793395	2600	2600	2600	2600	0
382	20241029	134400	45793395	2600	2600	2600	2600	0
383	20241029	134300	45793395	2600	2600	2600	2600	0
384	20241029	134200	45793395	2600	2600	2600	2600	0
385	20241029	134100	45793395	2600	2600	2600	2600	0
386	20241029	134000	45793395	2600	2600	2600	2600	0
387	20241029	133900	45793395	2600	2600	2600	2600	0
388	20241029	133800	45793395	2600	2600	2600	2600	0
389	20241029	133700	45793395	2600	2600	2600	2600	0
390	20241029	133600	45793395	2600	2600	2600	2600	0
391	20241029	133500	45793395	2600	2600	2600	2600	0
392	20241029	133400	45793395	2600	2600	2600	2600	0
393	20241029	133300	45793395	2600	2600	2600	2600	0
394	20241029	133200	45793395	2600	2600	2600	2600	0
395	20241029	133100	45793395	2600	2600	2600	2600	0
396	20241029	133000	45793395	2600	2600	2600	2600	0
397	20241029	132900	45793395	2600	2600	2600	2600	0
398	20241029	132800	45793395	2600	2600	2600	2600	0
399	20241029	132700	45793395	2600	2600	2600	2600	0
400	20241029	132600	45793395	2600	2600	2600	2600	0
401	20241029	132500	45793395	2600	2600	2600	2600	0
402	20241029	132400	45793395	2600	2600	2600	2600	0
403	20241029	132300	45793395	2600	2600	2600	2600	0
404	20241029	132200	45793395	2600	2600	2600	2600	0
405	20241029	132100	45793395	2600	2600	2600	2600	0
406	20241029	132000	45793395	2600	2600	2600	2600	0
407	20241029	131900	45793395	2600	2600	2600	2600	0
408	20241029	131800	45793395	2600	2600	2600	2600	0
409	20241029	131700	45793395	2600	2600	2600	2600	0
410	20241029	131600	45793395	2600	2600	2600	2600	0
411	20241029	131500	45793395	2600	2600	2600	2600	0
412	20241029	131400	45793395	2600	2600	2600	2600	0
413	20241029	131300	45793395	2600	2600	2600	2600	0
414	20241029	131200	45793395	2600	2600	2600	2600	0
415	20241029	131100	45793395	2600	2600	2600	2600	0
416	20241029	131000	45793395	2600	2600	2600	2600	0
417	20241029	130900	45793395	2600	2600	2600	2600	0
418	20241029	130800	45793395	2600	2600	2600	2600	0
419	20241029	130700	45793395	2600	2600	2600	2600	0
420	20241029	130600	45793395	2600	2600	2600	2600	0
421	20241029	130500	45793395	2600	2600	2600	2600	0
422	20241029	130400	45793395	2600	2600	2600	2600	0
423	20241029	130300	45793395	2600	2600	2600	2600	0
424	20241029	130200	45793395	2600	2600	2600	2600	0
425	20241029	130100	45793395	2600	2600	2600	2600	0
426	20241029	130000	45793395	2600	2600	2600	2600	0
427	20241029	125900	45793395	2600	2600	2600	2600	0
428	20241029	125800	45793395	2600	2600	2600	2600	0
429	20241029	125700	45793395	2600	2600	2600	2600	0
430	20241029	125600	45793395	2600	2600	2600	2600	0
431	20241029	125500	45793395	2600	2600	2600	2600	0
432	20241029	125400	45793395	2600	2600	2600	2600	0
433	20241029	125300	45793395	2600	2600	2600	2600	0
434	20241029	125200	45793395	2600	2600	2600	2600	0
435	20241029	125100	45793395	2600	2600	2600	2600	0
436	20241029	125000	45793395	2600	2600	2600	2600	0
437	20241029	124900	45793395	2600	2600	2600	2600	0
438	20241029	124800	45793395	2600	2600	2600	2600	0
439	20241029	124700	45793395	2600	2600	2600	2600	0
440	20241029	124600	45793395	2600	2600	2600	2600	0
441	20241029	124500	45793395	2600	2600	2600	2600	0
442	20241029	124400	45793395	2600	2600	2600	2600	0
443	20241029	124300	45793395	2600	2600	2600	2600	0
444	20241029	124200	45793395	2600	2600	2600	2600	0
445	20241029	124100	45793395	2600	2600	2600	2600	0
446	20241029	124000	45793395	2600	2600	2600	2600	0
447	20241029	123900	45793395	2600	2600	2600	2600	0
448	20241029	123800	45793395	2600	2600	2600	2600	0
449	20241029	123700	45793395	2600	2600	2600	2600	0
450	20241029	123600	45793395	2600	2600	2600	2600	0
451	20241029	123500	45793395	2600	2595	2600	2595	4
452	20241029	123400	45783000	2595	2595	2595	2595	0
453	20241029	123300	45783000	2595	2595	2595	2595	0
454	20241029	123200	45783000	2595	2595	2595	2595	0
455	20241029	123100	45783000	2595	2595	2595	2595	0
456	20241029	123000	45783000	2595	2595	2595	2595	0
457	20241029	122900	45783000	2595	2595	2595	2595	0
458	20241029	122800	45783000	2595	2595	2595	2595	0
459	20241029	122700	45783000	2595	2595	2595	2595	0
460	20241029	122600	45783000	2595	2595	2595	2595	0
461	20241029	122500	45783000	2595	2595	2595	2595	2
462	20241029	122400	45777810	2600	2600	2600	2600	0
463	20241029	122300	45777810	2600	2600	2600	2600	0
464	20241029	122200	45777810	2600	2600	2600	2600	0
465	20241029	122100	45777810	2600	2600	2600	2600	0
466	20241029	122000	45777810	2600	2600	2600	2600	0
467	20241029	121900	45777810	2600	2600	2600	2600	0
468	20241029	121800	45777810	2600	2600	2600	2600	0
469	20241029	121700	45777810	2600	2595	2600	2595	10
470	20241029	121600	45751815	2600	2600	2600	2600	0
471	20241029	121500	45751815	2600	2600	2600	2600	0
472	20241029	121400	45751815	2600	2600	2600	2600	0
473	20241029	121300	45751815	2600	2600	2600	2600	0
474	20241029	121200	45751815	2600	2600	2600	2600	0
475	20241029	121100	45751815	2600	2600	2600	2600	0
476	20241029	121000	45751815	2600	2600	2600	2600	0
477	20241029	120900	45751815	2600	2600	2600	2600	0
478	20241029	120800	45751815	2600	2600	2600	2600	0
479	20241029	120700	45751815	2600	2600	2600	2600	0
480	20241029	120600	45751815	2600	2600	2600	2600	0
481	20241029	120500	45751815	2600	2600	2600	2600	0
482	20241029	120400	45751815	2600	2600	2600	2600	0
483	20241029	120300	45751815	2600	2600	2600	2600	0
484	20241029	120200	45751815	2600	2600	2600	2600	0
485	20241029	120100	45751815	2600	2600	2600	2600	0
486	20241029	120000	45751815	2600	2600	2600	2600	0
487	20241029	115900	45751815	2600	2600	2600	2600	0
488	20241029	115800	45751815	2600	2600	2600	2600	0
489	20241029	115700	45751815	2600	2600	2600	2600	0
490	20241029	115600	45751815	2600	2600	2600	2600	0
491	20241029	115500	45751815	2600	2600	2600	2600	0
492	20241029	115400	45751815	2600	2600	2600	2600	0
493	20241029	115300	45751815	2600	2600	2600	2600	0
494	20241029	115200	45751815	2600	2600	2600	2600	0
495	20241029	115100	45751815	2600	2600	2600	2600	0
496	20241029	115000	45751815	2600	2600	2600	2600	0
497	20241029	114900	45751815	2600	2600	2600	2600	0
498	20241029	114800	45751815	2600	2600	2600	2600	0
499	20241029	114700	45751815	2600	2600	2600	2600	0
500	20241029	114600	45751815	2600	2600	2600	2600	0
501	20241029	114500	45751815	2600	2600	2600	2600	0
502	20241029	114400	45751815	2600	2600	2600	2600	0
503	20241029	114300	45751815	2600	2600	2600	2600	90
504	20241029	114200	45517815	2600	2600	2600	2600	0
505	20241029	114100	45517815	2600	2600	2600	2600	0
506	20241029	114000	45517815	2600	2595	2600	2595	2
507	20241029	113900	45512620	2595	2595	2595	2595	0
508	20241029	113800	45512620	2595	2595	2595	2595	0
509	20241029	113700	45512620	2595	2595	2595	2595	0
510	20241029	113600	45512620	2595	2595	2595	2595	0
511	20241029	113500	45512620	2595	2595	2595	2595	0
512	20241029	113400	45512620	2595	2595	2595	2595	0
513	20241029	113300	45512620	2595	2595	2595	2595	0
514	20241029	113200	45512620	2595	2595	2595	2595	0
515	20241029	113100	45512620	2595	2595	2595	2595	0
516	20241029	113000	45512620	2595	2595	2595	2595	0
517	20241029	112900	45512620	2595	2595	2595	2595	50
518	20241029	112800	45382870	2590	2590	2590	2590	0
519	20241029	112700	45382870	2590	2590	2590	2590	0
520	20241029	112600	45382870	2590	2590	2590	2590	0
521	20241029	112500	45382870	2590	2590	2590	2590	0
522	20241029	112400	45382870	2590	2590	2590	2590	0
523	20241029	112300	45382870	2590	2590	2590	2590	0
524	20241029	112200	45382870	2590	2590	2590	2590	0
525	20241029	112100	45382870	2590	2590	2590	2590	0
526	20241029	112000	45382870	2590	2590	2590	2590	0
527	20241029	111900	45382870	2590	2590	2590	2590	0
528	20241029	111800	45382870	2590	2590	2590	2590	0
529	20241029	111700	45382870	2590	2590	2590	2590	0
530	20241029	111600	45382870	2590	2590	2590	2590	0
531	20241029	111500	45382870	2590	2590	2590	2590	0
532	20241029	111400	45382870	2590	2590	2590	2590	0
533	20241029	111300	45382870	2590	2590	2590	2590	0
534	20241029	111200	45382870	2590	2590	2590	2590	0
535	20241029	111100	45382870	2590	2590	2590	2590	0
536	20241029	111000	45382870	2590	2590	2590	2590	0
537	20241029	110900	45382870	2590	2590	2590	2590	0
538	20241029	110800	45382870	2590	2590	2590	2590	0
539	20241029	110700	45382870	2590	2590	2590	2590	0
540	20241029	110600	45382870	2590	2590	2590	2590	0
541	20241029	110500	45382870	2590	2590	2590	2590	0
542	20241029	110400	45382870	2590	2590	2590	2590	0
543	20241029	110300	45382870	2590	2590	2590	2590	0
544	20241029	110200	45382870	2590	2590	2590	2590	0
545	20241029	110100	45382870	2590	2590	2590	2590	0
546	20241029	110000	45382870	2590	2590	2590	2590	0
547	20241029	105900	45382870	2590	2590	2590	2590	0
548	20241029	105800	45382870	2590	2590	2590	2590	0
549	20241029	105700	45382870	2590	2590	2590	2590	0
550	20241029	105600	45382870	2590	2590	2590	2590	0
551	20241029	105500	45382870	2590	2590	2590	2590	0
552	20241029	105400	45382870	2590	2590	2590	2590	0
553	20241029	105300	45382870	2590	2590	2590	2590	0
554	20241029	105200	45382870	2590	2590	2590	2590	0
555	20241029	105100	45382870	2590	2590	2590	2590	0
556	20241029	105000	45382870	2590	2590	2590	2590	0
557	20241029	104900	45382870	2590	2590	2590	2590	1
558	20241029	104800	45380280	2590	2590	2590	2590	0
559	20241029	104700	45380280	2590	2590	2590	2590	0
560	20241029	104600	45380280	2590	2590	2590	2590	0
561	20241029	104500	45380280	2590	2590	2590	2590	0
562	20241029	104400	45380280	2590	2590	2590	2590	4
563	20241029	104300	45369920	2590	2590	2590	2590	0
564	20241029	104200	45369920	2590	2590	2590	2590	0
565	20241029	104100	45369920	2590	2590	2590	2590	6
566	20241029	104000	45354380	2590	2590	2590	2590	1
567	20241029	103900	45351790	2590	2590	2590	2590	0
568	20241029	103800	45351790	2590	2590	2590	2590	0
569	20241029	103700	45351790	2590	2590	2590	2590	2
570	20241029	103600	45346610	2590	2590	2590	2590	0
571	20241029	103500	45346610	2590	2590	2595	2590	1401
572	20241029	103400	41711025	2590	2590	2590	2590	0
573	20241029	103300	41711025	2590	2590	2590	2590	0
574	20241029	103200	41711025	2590	2590	2590	2590	106
575	20241029	103100	41436485	2590	2590	2590	2590	0
576	20241029	103000	41436485	2590	2590	2590	2590	0
577	20241029	102900	41436485	2590	2590	2590	2590	23
578	20241029	102800	41376915	2585	2585	2585	2585	0
579	20241029	102700	41376915	2585	2585	2585	2585	0
580	20241029	102600	41376915	2585	2585	2585	2585	0
581	20241029	102500	41376915	2585	2585	2585	2585	0
582	20241029	102400	41376915	2585	2585	2585	2585	14
583	20241029	102300	41340725	2585	2585	2585	2585	0
584	20241029	102200	41340725	2585	2585	2585	2585	0
585	20241029	102100	41340725	2585	2585	2585	2585	0
586	20241029	102000	41340725	2585	2585	2585	2585	5
587	20241029	101900	41327800	2585	2585	2585	2585	196
588	20241029	101800	40821140	2585	2585	2585	2585	5
589	20241029	101700	40808215	2585	2585	2585	2585	7
590	20241029	101600	40790120	2585	2580	2585	2580	195
591	20241029	101500	40286050	2580	2590	2590	2575	1488
592	20241029	101400	36446055	2590	2585	2610	2585	3528
593	20241029	101300	27301875	2585	2585	2585	2585	170
594	20241029	101200	26862425	2590	2590	2590	2590	0
595	20241029	101100	26862425	2590	2590	2590	2590	0
596	20241029	101000	26862425	2590	2590	2590	2590	0
597	20241029	100900	26862425	2590	2590	2590	2590	0
598	20241029	100800	26862425	2590	2590	2590	2590	0
599	20241029	100700	26862425	2590	2590	2590	2590	7
600	20241029	100600	26844295	2590	2590	2590	2590	0
601	20241029	100500	26844295	2590	2590	2590	2590	0
602	20241029	100400	26844295	2590	2590	2590	2590	0
603	20241029	100300	26844295	2590	2590	2590	2590	0
604	20241029	100200	26844295	2590	2590	2590	2590	0
605	20241029	100100	26844295	2590	2590	2590	2590	0
606	20241029	100000	26844295	2590	2590	2590	2590	0
607	20241029	095900	26844295	2590	2590	2590	2590	0
608	20241029	095800	26844295	2590	2590	2590	2590	0
609	20241029	095700	26844295	2590	2590	2590	2590	0
610	20241029	095600	26844295	2590	2590	2590	2590	0
611	20241029	095500	26844295	2590	2590	2590	2590	0
612	20241029	095400	26844295	2590	2590	2590	2590	0
613	20241029	095300	26844295	2590	2590	2590	2590	0
614	20241029	095200	26844295	2590	2590	2590	2590	0
615	20241029	095100	26844295	2590	2590	2590	2590	0
616	20241029	095000	26844295	2590	2590	2590	2590	0
617	20241029	094900	26844295	2590	2605	2605	2590	2298
618	20241029	094800	20881140	2605	2585	2605	2585	2180
619	20241029	094700	15238355	2585	2585	2585	2585	0
620	20241029	094600	15238355	2585	2585	2585	2585	0
621	20241029	094500	15238355	2585	2585	2585	2585	50
622	20241029	094400	15109105	2585	2585	2585	2585	0
623	20241029	094300	15109105	2585	2585	2585	2585	0
624	20241029	094200	15109105	2585	2585	2585	2585	0
625	20241029	094100	15109105	2585	2580	2585	2580	1163
626	20241029	094000	12103250	2580	2580	2580	2580	0
627	20241029	093900	12103250	2580	2580	2580	2580	0
628	20241029	093800	12103250	2580	2590	2590	2580	3800
629	20241029	093700	2293720	2595	2595	2595	2595	0
630	20241029	093600	2293720	2595	2605	2605	2590	367
631	20241029	093500	1343130	2605	2605	2605	2605	0
632	20241029	093400	1343130	2605	2605	2605	2605	0
633	20241029	093300	1343130	2605	2605	2605	2605	1
634	20241029	093200	1340525	2595	2595	2595	2595	7
635	20241029	093100	1322360	2600	2600	2600	2600	0
636	20241029	093000	1322360	2600	2600	2600	2600	0
637	20241029	092900	1322360	2600	2600	2600	2600	0
638	20241029	092800	1322360	2600	2600	2600	2600	0
639	20241029	092700	1322360	2600	2600	2600	2600	0
640	20241029	092600	1322360	2600	2600	2600	2600	0
641	20241029	092500	1322360	2600	2600	2600	2600	0
642	20241029	092400	1322360	2600	2600	2600	2600	0
643	20241029	092300	1322360	2600	2600	2600	2600	96
644	20241029	092200	1072760	2600	2600	2600	2600	0
645	20241029	092100	1072760	2600	2600	2600	2600	0
646	20241029	092000	1072760	2600	2600	2600	2600	0
647	20241029	091900	1072760	2600	2600	2600	2600	0
648	20241029	091800	1072760	2600	2600	2600	2600	40
649	20241029	091700	968760	2615	2615	2615	2615	0
650	20241029	091600	968760	2615	2615	2615	2615	0
651	20241029	091500	968760	2615	2615	2615	2615	0
652	20241029	091400	968760	2615	2615	2615	2615	0
653	20241029	091300	968760	2615	2615	2615	2615	0
654	20241029	091200	968760	2615	2615	2615	2615	0
655	20241029	091100	968760	2615	2615	2615	2615	1
656	20241029	091000	966145	2615	2615	2615	2615	0
657	20241029	090900	966145	2615	2610	2615	2610	14
658	20241029	090800	929540	2620	2620	2620	2620	0
659	20241029	090700	929540	2620	2620	2620	2620	0
660	20241029	090600	929540	2620	2620	2620	2620	0
661	20241029	090500	929540	2620	2620	2620	2620	0
662	20241029	090400	929540	2620	2615	2620	2615	60
663	20241029	090300	772500	2575	2575	2575	2575	0
664	20241029	090200	772500	2575	2575	2575	2575	0
665	20241029	090100	772500	2575	2575	2575	2575	0
666	20241029	090000	772500	2575	2575	2575	2575	300