KissMeData/039310/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192400	18836569	1700	1700	1700	1700	1681
3	20241025	192300	18836569	1700	1700	1700	1700	0
4	20241025	192200	18836569	1700	1700	1700	1700	0
5	20241025	192100	18836569	1700	1700	1700	1700	0
6	20241025	192000	18836569	1700	1700	1700	1700	0
7	20241025	191900	18836569	1700	1700	1700	1700	0
8	20241025	191800	18836569	1700	1700	1700	1700	0
9	20241025	191700	18836569	1700	1700	1700	1700	0
10	20241025	191600	18836569	1700	1700	1700	1700	0
11	20241025	191500	18836569	1700	1700	1700	1700	0
12	20241025	191400	18836569	1700	1700	1700	1700	0
13	20241025	191300	18836569	1700	1700	1700	1700	0
14	20241025	191200	18836569	1700	1700	1700	1700	0
15	20241025	191100	18836569	1700	1700	1700	1700	0
16	20241025	191000	18836569	1700	1700	1700	1700	0
17	20241025	190900	18836569	1700	1700	1700	1700	0
18	20241025	190800	18836569	1700	1700	1700	1700	0
19	20241025	190700	18836569	1700	1700	1700	1700	0
20	20241025	190600	18836569	1700	1700	1700	1700	0
21	20241025	190500	18836569	1700	1700	1700	1700	0
22	20241025	190400	18836569	1700	1700	1700	1700	0
23	20241025	190300	18836569	1700	1700	1700	1700	0
24	20241025	190200	18836569	1700	1700	1700	1700	0
25	20241025	190100	18836569	1700	1700	1700	1700	0
26	20241025	190000	18836569	1700	1700	1700	1700	0
27	20241025	185900	18836569	1700	1700	1700	1700	0
28	20241025	185800	18836569	1700	1700	1700	1700	0
29	20241025	185700	18836569	1700	1700	1700	1700	0
30	20241025	185600	18836569	1700	1700	1700	1700	0
31	20241025	185500	18836569	1700	1700	1700	1700	0
32	20241025	185400	18836569	1700	1700	1700	1700	1681
33	20241025	185300	18836569	1700	1700	1700	1700	0
34	20241025	185200	18836569	1700	1700	1700	1700	0
35	20241025	185100	18836569	1700	1700	1700	1700	0
36	20241025	185000	18836569	1700	1700	1700	1700	0
37	20241025	184900	18836569	1700	1700	1700	1700	0
38	20241025	184800	18836569	1700	1700	1700	1700	0
39	20241025	184700	18836569	1700	1700	1700	1700	0
40	20241025	184600	18836569	1700	1700	1700	1700	0
41	20241025	184500	18836569	1700	1700	1700	1700	0
42	20241025	184400	18836569	1700	1700	1700	1700	0
43	20241025	184300	18836569	1700	1700	1700	1700	0
44	20241025	184200	18836569	1700	1700	1700	1700	0
45	20241025	184100	18836569	1700	1700	1700	1700	0
46	20241025	184000	18836569	1700	1700	1700	1700	0
47	20241025	183900	18836569	1700	1700	1700	1700	0
48	20241025	183800	18836569	1700	1700	1700	1700	0
49	20241025	183700	18836569	1700	1700	1700	1700	0
50	20241025	183600	18836569	1700	1700	1700	1700	0
51	20241025	183500	18836569	1700	1700	1700	1700	0
52	20241025	183400	18836569	1700	1700	1700	1700	0
53	20241025	183300	18836569	1700	1700	1700	1700	0
54	20241025	183200	18836569	1700	1700	1700	1700	0
55	20241025	183100	18836569	1700	1700	1700	1700	0
56	20241025	183000	18836569	1700	1700	1700	1700	0
57	20241025	182900	18836569	1700	1700	1700	1700	0
58	20241025	182800	18836569	1700	1700	1700	1700	0
59	20241025	182700	18836569	1700	1700	1700	1700	0
60	20241025	182600	18836569	1700	1700	1700	1700	0
61	20241025	182500	18836569	1700	1700	1700	1700	0
62	20241025	182400	18836569	1700	1700	1700	1700	1681
63	20241025	182300	18836569	1700	1700	1700	1700	0
64	20241025	182200	18836569	1700	1700	1700	1700	0
65	20241025	182100	18836569	1700	1700	1700	1700	0
66	20241025	182000	18836569	1700	1700	1700	1700	0
67	20241025	181900	18836569	1700	1700	1700	1700	0
68	20241025	181800	18836569	1700	1700	1700	1700	0
69	20241025	181700	18836569	1700	1700	1700	1700	0
70	20241025	181600	18836569	1700	1700	1700	1700	0
71	20241025	181500	18836569	1700	1700	1700	1700	0
72	20241025	181400	18836569	1700	1700	1700	1700	0
73	20241025	181300	18836569	1700	1700	1700	1700	0
74	20241025	181200	18836569	1700	1700	1700	1700	0
75	20241025	181100	18836569	1700	1700	1700	1700	0
76	20241025	181000	18836569	1700	1700	1700	1700	0
77	20241025	180900	18836569	1700	1700	1700	1700	0
78	20241025	180800	18836569	1700	1700	1700	1700	0
79	20241025	180700	18836569	1700	1700	1700	1700	0
80	20241025	180600	18836569	1700	1700	1700	1700	0
81	20241025	180500	18836569	1700	1700	1700	1700	0
82	20241025	180400	18836569	1700	1700	1700	1700	0
83	20241025	180300	18836569	1700	1700	1700	1700	0
84	20241025	180200	18836569	1700	1700	1700	1700	0
85	20241025	180100	18836569	1700	1700	1700	1700	0
86	20241025	180000	18836569	1700	1700	1700	1700	0
87	20241025	175900	18836569	1700	1700	1700	1700	0
88	20241025	175800	18836569	1700	1700	1700	1700	0
89	20241025	175700	18836569	1700	1700	1700	1700	0
90	20241025	175600	18836569	1700	1700	1700	1700	0
91	20241025	175500	18836569	1700	1700	1700	1700	0
92	20241025	175400	18836569	1700	1700	1700	1700	1681
93	20241025	175300	18836569	1700	1700	1700	1700	0
94	20241025	175200	18836569	1700	1700	1700	1700	0
95	20241025	175100	18836569	1700	1700	1700	1700	0
96	20241025	175000	18836569	1700	1700	1700	1700	0
97	20241025	174900	18836569	1700	1700	1700	1700	0
98	20241025	174800	18836569	1700	1700	1700	1700	0
99	20241025	174700	18836569	1700	1700	1700	1700	0
100	20241025	174600	18836569	1700	1700	1700	1700	0
101	20241025	174500	18836569	1700	1700	1700	1700	0
102	20241025	174400	18836569	1700	1700	1700	1700	0
103	20241025	174300	18836569	1700	1700	1700	1700	0
104	20241025	174200	18836569	1700	1700	1700	1700	0
105	20241025	174100	18836569	1700	1700	1700	1700	0
106	20241025	174000	18836569	1700	1700	1700	1700	0
107	20241025	173900	18836569	1700	1700	1700	1700	0
108	20241025	173800	18836569	1700	1700	1700	1700	0
109	20241025	173700	18836569	1700	1700	1700	1700	0
110	20241025	173600	18836569	1700	1700	1700	1700	0
111	20241025	173500	18836569	1700	1700	1700	1700	0
112	20241025	173400	18836569	1700	1700	1700	1700	0
113	20241025	173300	18836569	1700	1700	1700	1700	0
114	20241025	173200	18836569	1700	1700	1700	1700	0
115	20241025	173100	18836569	1700	1700	1700	1700	0
116	20241025	173000	18836569	1700	1700	1700	1700	0
117	20241025	172900	18836569	1700	1700	1700	1700	0
118	20241025	172800	18836569	1700	1700	1700	1700	0
119	20241025	172700	18836569	1700	1700	1700	1700	0
120	20241025	172600	18836569	1700	1700	1700	1700	0
121	20241025	172500	18836569	1700	1700	1700	1700	0
122	20241025	172400	18836569	1700	1700	1700	1700	1681
123	20241025	172300	18836569	1700	1700	1700	1700	0
124	20241025	172200	18836569	1700	1700	1700	1700	0
125	20241025	172100	18836569	1700	1700	1700	1700	0
126	20241025	172000	18836569	1700	1700	1700	1700	0
127	20241025	171900	18836569	1700	1700	1700	1700	0
128	20241025	171800	18836569	1700	1700	1700	1700	0
129	20241025	171700	18836569	1700	1700	1700	1700	0
130	20241025	171600	18836569	1700	1700	1700	1700	0
131	20241025	171500	18836569	1700	1700	1700	1700	0
132	20241025	171400	18836569	1700	1700	1700	1700	0
133	20241025	171300	18836569	1700	1700	1700	1700	0
134	20241025	171200	18836569	1700	1700	1700	1700	0
135	20241025	171100	18836569	1700	1700	1700	1700	0
136	20241025	171000	18836569	1700	1700	1700	1700	0
137	20241025	170900	18836569	1700	1700	1700	1700	0
138	20241025	170800	18836569	1700	1700	1700	1700	0
139	20241025	170700	18836569	1700	1700	1700	1700	0
140	20241025	170600	18836569	1700	1700	1700	1700	0
141	20241025	170500	18836569	1700	1700	1700	1700	0
142	20241025	170400	18836569	1700	1700	1700	1700	0
143	20241025	170300	18836569	1700	1700	1700	1700	0
144	20241025	170200	18836569	1700	1700	1700	1700	0
145	20241025	170100	18836569	1700	1700	1700	1700	0
146	20241025	170000	18836569	1700	1700	1700	1700	0
147	20241025	165900	18836569	1700	1700	1700	1700	0
148	20241025	165800	18836569	1700	1700	1700	1700	0
149	20241025	165700	18836569	1700	1700	1700	1700	0
150	20241025	165600	18836569	1700	1700	1700	1700	0
151	20241025	165500	18836569	1700	1700	1700	1700	0
152	20241025	165400	18836569	1700	1700	1700	1700	1681
153	20241025	165300	18836569	1700	1700	1700	1700	0
154	20241025	165200	18836569	1700	1700	1700	1700	0
155	20241025	165100	18836569	1700	1700	1700	1700	0
156	20241025	165000	18836569	1700	1700	1700	1700	0
157	20241025	164900	18836569	1700	1700	1700	1700	0
158	20241025	164800	18836569	1700	1700	1700	1700	0
159	20241025	164700	18836569	1700	1700	1700	1700	0
160	20241025	164600	18836569	1700	1700	1700	1700	0
161	20241025	164500	18836569	1700	1700	1700	1700	0
162	20241025	164400	18836569	1700	1700	1700	1700	0
163	20241025	164300	18836569	1700	1700	1700	1700	0
164	20241025	164200	18836569	1700	1700	1700	1700	0
165	20241025	164100	18836569	1700	1700	1700	1700	0
166	20241025	164000	18836569	1700	1700	1700	1700	0
167	20241025	163900	18836569	1700	1700	1700	1700	0
168	20241025	163800	18836569	1700	1700	1700	1700	0
169	20241025	163700	18836569	1700	1700	1700	1700	0
170	20241025	163600	18836569	1700	1700	1700	1700	0
171	20241025	163500	18836569	1700	1700	1700	1700	0
172	20241025	163400	18836569	1700	1700	1700	1700	0
173	20241025	163300	18836569	1700	1700	1700	1700	0
174	20241025	163200	18836569	1700	1700	1700	1700	0
175	20241025	163100	18836569	1700	1700	1700	1700	0
176	20241025	163000	18836569	1700	1700	1700	1700	0
177	20241025	162900	18836569	1700	1700	1700	1700	0
178	20241025	162800	18836569	1700	1700	1700	1700	0
179	20241025	162700	18836569	1700	1700	1700	1700	0
180	20241025	162600	18836569	1700	1700	1700	1700	0
181	20241025	162500	18836569	1700	1700	1700	1700	0
182	20241025	162400	18836569	1700	1700	1700	1700	1681
183	20241025	162300	18836569	1700	1700	1700	1700	0
184	20241025	162200	18836569	1700	1700	1700	1700	0
185	20241025	162100	18836569	1700	1700	1700	1700	0
186	20241025	162000	18836569	1700	1700	1700	1700	0
187	20241025	161900	18836569	1700	1700	1700	1700	0
188	20241025	161800	18836569	1700	1700	1700	1700	0
189	20241025	161700	18836569	1700	1700	1700	1700	0
190	20241025	161600	18836569	1700	1700	1700	1700	0
191	20241025	161500	18836569	1700	1700	1700	1700	0
192	20241025	161400	18836569	1700	1700	1700	1700	0
193	20241025	161300	18836569	1700	1700	1700	1700	0
194	20241025	161200	18836569	1700	1700	1700	1700	0
195	20241025	161100	18836569	1700	1700	1700	1700	0
196	20241025	161000	18836569	1700	1700	1700	1700	0
197	20241025	160900	18836569	1700	1700	1700	1700	0
198	20241025	160800	18836569	1700	1700	1700	1700	0
199	20241025	160700	18836569	1700	1700	1700	1700	0
200	20241025	160600	18836569	1700	1700	1700	1700	0
201	20241025	160500	18836569	1700	1700	1700	1700	0
202	20241025	160400	18836569	1700	1700	1700	1700	0
203	20241025	160300	18836569	1700	1700	1700	1700	0
204	20241025	160200	18836569	1700	1700	1700	1700	0
205	20241025	160100	18836569	1700	1700	1700	1700	0
206	20241025	160000	18836569	1700	1700	1700	1700	0
207	20241025	155900	18836569	1700	1700	1700	1700	0
208	20241025	155800	18836569	1700	1700	1700	1700	0
209	20241025	155700	18836569	1700	1700	1700	1700	0
210	20241025	155600	18836569	1700	1700	1700	1700	0
211	20241025	155500	18836569	1700	1700	1700	1700	0
212	20241025	155400	18836569	1700	1700	1700	1700	1681
213	20241025	155300	18836569	1700	1700	1700	1700	0
214	20241025	155200	18836569	1700	1700	1700	1700	0
215	20241025	155100	18836569	1700	1700	1700	1700	0
216	20241025	155000	18836569	1700	1700	1700	1700	0
217	20241025	154900	18836569	1700	1700	1700	1700	0
218	20241025	154800	18836569	1700	1700	1700	1700	0
219	20241025	154700	18836569	1700	1700	1700	1700	0
220	20241025	154600	18836569	1700	1700	1700	1700	0
221	20241025	154500	18836569	1700	1700	1700	1700	0
222	20241025	154400	18836569	1700	1700	1700	1700	0
223	20241025	154300	18836569	1700	1700	1700	1700	0
224	20241025	154200	18836569	1700	1700	1700	1700	0
225	20241025	154100	18836569	1700	1700	1700	1700	0
226	20241025	154000	18836569	1700	1700	1700	1700	0
227	20241025	153900	18836569	1700	1700	1700	1700	0
228	20241025	153800	18836569	1700	1700	1700	1700	0
229	20241025	153700	18836569	1700	1700	1700	1700	0
230	20241025	153600	18836569	1700	1700	1700	1700	0
231	20241025	153500	18836569	1700	1700	1700	1700	0
232	20241025	153400	18836569	1700	1700	1700	1700	0
233	20241025	153300	18836569	1700	1700	1700	1700	0
234	20241025	153200	18836569	1700	1700	1700	1700	0
235	20241025	153100	18836569	1700	1700	1700	1700	0
236	20241025	153000	18836569	1700	1700	1700	1700	1681
237	20241025	152900	15978869	1701	1701	1701	1701	0
238	20241025	152800	15978869	1701	1701	1701	1701	0
239	20241025	152700	15978869	1701	1701	1701	1701	0
240	20241025	152600	15978869	1701	1701	1701	1701	0
241	20241025	152500	15978869	1701	1701	1701	1701	0
242	20241025	152400	15978869	1701	1701	1701	1701	0
243	20241025	152300	15978869	1701	1701	1701	1701	0
244	20241025	152200	15978869	1701	1701	1701	1701	0
245	20241025	152100	15978869	1701	1701	1701	1701	0
246	20241025	152000	15978869	1701	1701	1701	1701	0
247	20241025	151900	15978869	1701	1701	1701	1701	0
248	20241025	151800	15978869	1701	1701	1701	1701	0
249	20241025	151700	15978869	1701	1701	1701	1701	0
250	20241025	151600	15978869	1701	1701	1701	1701	0
251	20241025	151500	15978869	1701	1699	1701	1699	101
252	20241025	151400	15807121	1699	1685	1699	1685	12
253	20241025	151300	15786873	1685	1686	1699	1685	15
254	20241025	151200	15761561	1686	1687	1687	1686	12
255	20241025	151100	15741324	1686	1686	1686	1686	0
256	20241025	151000	15741324	1686	1686	1686	1686	5
257	20241025	150900	15732894	1686	1687	1687	1686	506
258	20241025	150800	14879276	1689	1691	1691	1689	251
259	20241025	150700	14455135	1702	1702	1702	1702	0
260	20241025	150600	14455135	1702	1702	1702	1702	0
261	20241025	150500	14455135	1702	1702	1702	1702	0
262	20241025	150400	14455135	1702	1702	1702	1702	0
263	20241025	150300	14455135	1702	1702	1702	1702	0
264	20241025	150200	14455135	1702	1702	1702	1702	0
265	20241025	150100	14455135	1702	1702	1702	1702	0
266	20241025	150000	14455135	1702	1702	1702	1702	0
267	20241025	145900	14455135	1702	1702	1702	1702	0
268	20241025	145800	14455135	1702	1702	1702	1702	0
269	20241025	145700	14455135	1702	1702	1702	1702	0
270	20241025	145600	14455135	1702	1702	1702	1702	1
271	20241025	145500	14453433	1700	1700	1700	1700	0
272	20241025	145400	14453433	1700	1700	1700	1700	122
273	20241025	145300	14246033	1702	1702	1702	1702	0
274	20241025	145200	14246033	1702	1702	1702	1702	0
275	20241025	145100	14246033	1702	1702	1702	1702	0
276	20241025	145000	14246033	1702	1702	1702	1702	0
277	20241025	144900	14246033	1702	1702	1702	1702	0
278	20241025	144800	14246033	1702	1702	1702	1702	0
279	20241025	144700	14246033	1702	1702	1702	1702	0
280	20241025	144600	14246033	1702	1702	1702	1702	0
281	20241025	144500	14246033	1702	1702	1702	1702	0
282	20241025	144400	14246033	1702	1702	1702	1702	0
283	20241025	144300	14246033	1702	1702	1702	1702	0
284	20241025	144200	14246033	1702	1702	1702	1702	0
285	20241025	144100	14246033	1702	1702	1702	1702	0
286	20241025	144000	14246033	1702	1702	1702	1702	1
287	20241025	143900	14244331	1691	1691	1691	1691	0
288	20241025	143800	14244331	1691	1691	1691	1691	0
289	20241025	143700	14244331	1691	1691	1691	1691	0
290	20241025	143600	14244331	1691	1691	1691	1691	0
291	20241025	143500	14244331	1691	1703	1703	1691	111
292	20241025	143400	14055430	1704	1704	1704	1704	0
293	20241025	143300	14055430	1704	1704	1704	1704	0
294	20241025	143200	14055430	1704	1704	1704	1704	0
295	20241025	143100	14055430	1704	1704	1704	1704	0
296	20241025	143000	14055430	1704	1704	1704	1704	0
297	20241025	142900	14055430	1704	1704	1704	1704	0
298	20241025	142800	14055430	1704	1704	1704	1704	0
299	20241025	142700	14055430	1704	1704	1704	1704	0
300	20241025	142600	14055430	1704	1704	1704	1704	0
301	20241025	142500	14055430	1704	1704	1704	1704	0
302	20241025	142400	14055430	1704	1704	1704	1704	0
303	20241025	142300	14055430	1704	1704	1704	1704	0
304	20241025	142200	14055430	1704	1704	1704	1704	0
305	20241025	142100	14055430	1704	1704	1704	1704	0
306	20241025	142000	14055430	1704	1704	1704	1704	0
307	20241025	141900	14055430	1704	1704	1704	1704	0
308	20241025	141800	14055430	1704	1704	1704	1704	0
309	20241025	141700	14055430	1704	1704	1704	1704	3
310	20241025	141600	14050318	1689	1689	1689	1689	1
311	20241025	141500	14048629	1706	1706	1706	1706	0
312	20241025	141400	14048629	1706	1706	1706	1706	0
313	20241025	141300	14048629	1706	1706	1706	1706	0
314	20241025	141200	14048629	1706	1706	1706	1706	0
315	20241025	141100	14048629	1706	1706	1706	1706	0
316	20241025	141000	14048629	1706	1706	1706	1706	0
317	20241025	140900	14048629	1706	1706	1706	1706	0
318	20241025	140800	14048629	1706	1700	1706	1700	11
319	20241025	140700	14029923	1706	1706	1706	1706	0
320	20241025	140600	14029923	1706	1706	1706	1706	0
321	20241025	140500	14029923	1706	1706	1706	1706	0
322	20241025	140400	14029923	1706	1706	1706	1706	0
323	20241025	140300	14029923	1706	1700	1706	1700	128
324	20241025	140200	13812306	1700	1700	1700	1700	0
325	20241025	140100	13812306	1700	1700	1700	1700	1
326	20241025	140000	13810606	1699	1699	1699	1699	0
327	20241025	135900	13810606	1699	1699	1699	1699	500
328	20241025	135800	12961106	1699	1699	1699	1699	0
329	20241025	135700	12961106	1699	1699	1699	1699	2
330	20241025	135600	12957708	1690	1690	1690	1690	0
331	20241025	135500	12957708	1690	1690	1690	1690	0
332	20241025	135400	12957708	1690	1690	1690	1690	0
333	20241025	135300	12957708	1690	1690	1690	1690	0
334	20241025	135200	12957708	1690	1690	1690	1690	0
335	20241025	135100	12957708	1690	1690	1690	1690	0
336	20241025	135000	12957708	1690	1690	1690	1690	0
337	20241025	134900	12957708	1690	1690	1690	1690	0
338	20241025	134800	12957708	1690	1690	1690	1690	0
339	20241025	134700	12957708	1690	1690	1690	1690	0
340	20241025	134600	12957708	1690	1690	1690	1690	0
341	20241025	134500	12957708	1690	1690	1690	1690	0
342	20241025	134400	12957708	1690	1690	1690	1690	0
343	20241025	134300	12957708	1690	1690	1690	1690	0
344	20241025	134200	12957708	1690	1690	1690	1690	605
345	20241025	134100	11935258	1699	1699	1699	1699	30
346	20241025	134000	11884288	1699	1699	1699	1699	0
347	20241025	133900	11884288	1699	1699	1699	1699	0
348	20241025	133800	11884288	1699	1699	1699	1699	0
349	20241025	133700	11884288	1699	1699	1699	1699	0
350	20241025	133600	11884288	1699	1699	1699	1699	0
351	20241025	133500	11884288	1699	1699	1699	1699	0
352	20241025	133400	11884288	1699	1699	1699	1699	0
353	20241025	133300	11884288	1699	1699	1699	1699	0
354	20241025	133200	11884288	1699	1699	1699	1699	0
355	20241025	133100	11884288	1699	1699	1699	1699	0
356	20241025	133000	11884288	1699	1699	1699	1699	0
357	20241025	132900	11884288	1699	1699	1699	1699	0
358	20241025	132800	11884288	1699	1699	1699	1699	0
359	20241025	132700	11884288	1699	1699	1699	1699	0
360	20241025	132600	11884288	1699	1699	1699	1699	0
361	20241025	132500	11884288	1699	1699	1699	1699	0
362	20241025	132400	11884288	1699	1699	1699	1699	0
363	20241025	132300	11884288	1699	1699	1699	1699	0
364	20241025	132200	11884288	1699	1699	1699	1699	0
365	20241025	132100	11884288	1699	1699	1699	1699	0
366	20241025	132000	11884288	1699	1699	1699	1699	0
367	20241025	131900	11884288	1699	1699	1699	1699	0
368	20241025	131800	11884288	1699	1699	1699	1699	0
369	20241025	131700	11884288	1699	1699	1699	1699	0
370	20241025	131600	11884288	1699	1699	1699	1699	1
371	20241025	131500	11882589	1687	1687	1687	1687	0
372	20241025	131400	11882589	1687	1687	1687	1687	0
373	20241025	131300	11882589	1687	1687	1687	1687	0
374	20241025	131200	11882589	1687	1687	1687	1687	5
375	20241025	131100	11874154	1700	1700	1700	1700	0
376	20241025	131000	11874154	1700	1700	1700	1700	0
377	20241025	130900	11874154	1700	1700	1700	1700	0
378	20241025	130800	11874154	1700	1700	1700	1700	0
379	20241025	130700	11874154	1700	1700	1700	1700	0
380	20241025	130600	11874154	1700	1700	1700	1700	0
381	20241025	130500	11874154	1700	1700	1700	1700	0
382	20241025	130400	11874154	1700	1700	1700	1700	0
383	20241025	130300	11874154	1700	1700	1700	1700	0
384	20241025	130200	11874154	1700	1700	1700	1700	0
385	20241025	130100	11874154	1700	1700	1700	1700	112
386	20241025	130000	11683754	1700	1700	1700	1700	0
387	20241025	125900	11683754	1700	1700	1700	1700	0
388	20241025	125800	11683754	1700	1700	1700	1700	0
389	20241025	125700	11683754	1700	1700	1700	1700	0
390	20241025	125600	11683754	1700	1700	1700	1700	0
391	20241025	125500	11683754	1700	1700	1700	1700	0
392	20241025	125400	11683754	1700	1700	1700	1700	0
393	20241025	125300	11683754	1700	1700	1700	1700	0
394	20241025	125200	11683754	1700	1700	1700	1700	0
395	20241025	125100	11683754	1700	1700	1700	1700	0
396	20241025	125000	11683754	1700	1700	1700	1700	0
397	20241025	124900	11683754	1700	1700	1700	1700	0
398	20241025	124800	11683754	1700	1700	1700	1700	0
399	20241025	124700	11683754	1700	1700	1700	1700	0
400	20241025	124600	11683754	1700	1700	1700	1700	0
401	20241025	124500	11683754	1700	1690	1700	1690	9
402	20241025	124400	11668534	1690	1690	1690	1690	0
403	20241025	124300	11668534	1690	1690	1690	1690	0
404	20241025	124200	11668534	1690	1690	1690	1690	0
405	20241025	124100	11668534	1690	1690	1690	1690	0
406	20241025	124000	11668534	1690	1690	1690	1690	0
407	20241025	123900	11668534	1690	1690	1690	1690	0
408	20241025	123800	11668534	1690	1690	1690	1690	0
409	20241025	123700	11668534	1690	1690	1690	1690	0
410	20241025	123600	11668534	1690	1690	1690	1690	0
411	20241025	123500	11668534	1690	1690	1690	1690	0
412	20241025	123400	11668534	1690	1690	1690	1690	0
413	20241025	123300	11668534	1690	1690	1690	1690	0
414	20241025	123200	11668534	1690	1690	1690	1690	0
415	20241025	123100	11668534	1690	1690	1690	1690	1
416	20241025	123000	11666844	1687	1687	1687	1687	0
417	20241025	122900	11666844	1687	1687	1687	1687	0
418	20241025	122800	11666844	1687	1687	1687	1687	0
419	20241025	122700	11666844	1687	1687	1687	1687	0
420	20241025	122600	11666844	1687	1687	1687	1687	0
421	20241025	122500	11666844	1687	1687	1687	1687	0
422	20241025	122400	11666844	1687	1687	1687	1687	0
423	20241025	122300	11666844	1687	1687	1687	1687	0
424	20241025	122200	11666844	1687	1687	1687	1687	0
425	20241025	122100	11666844	1687	1687	1687	1687	0
426	20241025	122000	11666844	1687	1687	1687	1687	7
427	20241025	121900	11655035	1687	1687	1687	1687	0
428	20241025	121800	11655035	1687	1687	1687	1687	0
429	20241025	121700	11655035	1687	1690	1690	1687	101
430	20241025	121600	11484375	1691	1691	1691	1691	0
431	20241025	121500	11484375	1691	1691	1691	1691	0
432	20241025	121400	11484375	1691	1691	1691	1691	0
433	20241025	121300	11484375	1691	1691	1691	1691	0
434	20241025	121200	11484375	1691	1691	1691	1691	0
435	20241025	121100	11484375	1691	1691	1691	1691	0
436	20241025	121000	11484375	1691	1691	1691	1691	0
437	20241025	120900	11484375	1691	1691	1691	1691	0
438	20241025	120800	11484375	1691	1691	1691	1691	1
439	20241025	120700	11482684	1690	1690	1690	1690	0
440	20241025	120600	11482684	1690	1690	1690	1690	0
441	20241025	120500	11482684	1690	1690	1690	1690	0
442	20241025	120400	11482684	1690	1690	1690	1690	0
443	20241025	120300	11482684	1690	1690	1690	1690	0
444	20241025	120200	11482684	1690	1690	1690	1690	0
445	20241025	120100	11482684	1690	1690	1690	1690	0
446	20241025	120000	11482684	1690	1690	1690	1690	0
447	20241025	115900	11482684	1690	1690	1690	1690	0
448	20241025	115800	11482684	1690	1690	1690	1690	0
449	20241025	115700	11482684	1690	1690	1690	1690	0
450	20241025	115600	11482684	1690	1690	1690	1690	0
451	20241025	115500	11482684	1690	1690	1690	1690	0
452	20241025	115400	11482684	1690	1690	1690	1690	0
453	20241025	115300	11482684	1690	1690	1690	1690	0
454	20241025	115200	11482684	1690	1690	1690	1690	0
455	20241025	115100	11482684	1690	1690	1690	1690	0
456	20241025	115000	11482684	1690	1690	1690	1690	0
457	20241025	114900	11482684	1690	1690	1690	1690	0
458	20241025	114800	11482684	1690	1690	1690	1690	9
459	20241025	114700	11467474	1690	1690	1690	1690	0
460	20241025	114600	11467474	1690	1690	1690	1690	0
461	20241025	114500	11467474	1690	1690	1690	1690	0
462	20241025	114400	11467474	1690	1690	1690	1690	0
463	20241025	114300	11467474	1690	1690	1690	1690	0
464	20241025	114200	11467474	1690	1690	1690	1690	0
465	20241025	114100	11467474	1690	1690	1690	1690	0
466	20241025	114000	11467474	1690	1690	1690	1690	999
467	20241025	113900	9779164	1690	1690	1690	1690	0
468	20241025	113800	9779164	1690	1690	1690	1690	0
469	20241025	113700	9779164	1690	1690	1690	1690	0
470	20241025	113600	9779164	1690	1690	1690	1690	0
471	20241025	113500	9779164	1690	1690	1690	1690	0
472	20241025	113400	9779164	1690	1690	1690	1690	0
473	20241025	113300	9779164	1690	1690	1690	1690	1
474	20241025	113200	9777474	1700	1700	1700	1700	0
475	20241025	113100	9777474	1700	1700	1700	1700	0
476	20241025	113000	9777474	1700	1700	1700	1700	0
477	20241025	112900	9777474	1700	1700	1700	1700	0
478	20241025	112800	9777474	1700	1700	1700	1700	0
479	20241025	112700	9777474	1700	1700	1700	1700	0
480	20241025	112600	9777474	1700	1700	1700	1700	0
481	20241025	112500	9777474	1700	1700	1700	1700	0
482	20241025	112400	9777474	1700	1700	1700	1700	0
483	20241025	112300	9777474	1700	1700	1700	1700	0
484	20241025	112200	9777474	1700	1700	1700	1700	0
485	20241025	112100	9777474	1700	1700	1700	1700	0
486	20241025	112000	9777474	1700	1700	1700	1700	0
487	20241025	111900	9777474	1700	1700	1700	1700	0
488	20241025	111800	9777474	1700	1700	1700	1700	0
489	20241025	111700	9777474	1700	1700	1700	1700	0
490	20241025	111600	9777474	1700	1700	1700	1700	0
491	20241025	111500	9777474	1700	1700	1700	1700	0
492	20241025	111400	9777474	1700	1700	1700	1700	0
493	20241025	111300	9777474	1700	1700	1700	1700	0
494	20241025	111200	9777474	1700	1700	1700	1700	0
495	20241025	111100	9777474	1700	1700	1700	1700	0
496	20241025	111000	9777474	1700	1700	1700	1700	0
497	20241025	110900	9777474	1700	1700	1700	1700	5
498	20241025	110800	9768974	1700	1700	1700	1700	0
499	20241025	110700	9768974	1700	1700	1700	1700	0
500	20241025	110600	9768974	1700	1700	1700	1700	0
501	20241025	110500	9768974	1700	1700	1700	1700	0
502	20241025	110400	9768974	1700	1700	1700	1700	0
503	20241025	110300	9768974	1700	1700	1700	1700	0
504	20241025	110200	9768974	1700	1700	1700	1700	0
505	20241025	110100	9768974	1700	1700	1700	1700	0
506	20241025	110000	9768974	1700	1700	1700	1700	0
507	20241025	105900	9768974	1700	1700	1700	1700	0
508	20241025	105800	9768974	1700	1700	1700	1700	0
509	20241025	105700	9768974	1700	1699	1700	1699	312
510	20241025	105600	9238585	1700	1700	1700	1700	0
511	20241025	105500	9238585	1700	1700	1700	1700	0
512	20241025	105400	9238585	1700	1700	1700	1700	0
513	20241025	105300	9238585	1700	1700	1700	1700	0
514	20241025	105200	9238585	1700	1700	1700	1700	0
515	20241025	105100	9238585	1700	1700	1700	1700	0
516	20241025	105000	9238585	1700	1700	1700	1700	0
517	20241025	104900	9238585	1700	1700	1700	1700	0
518	20241025	104800	9238585	1700	1700	1700	1700	0
519	20241025	104700	9238585	1700	1700	1700	1700	0
520	20241025	104600	9238585	1700	1700	1700	1700	0
521	20241025	104500	9238585	1700	1700	1700	1700	0
522	20241025	104400	9238585	1700	1700	1700	1700	0
523	20241025	104300	9238585	1700	1700	1700	1700	0
524	20241025	104200	9238585	1700	1700	1700	1700	0
525	20241025	104100	9238585	1700	1700	1700	1700	0
526	20241025	104000	9238585	1700	1700	1700	1700	0
527	20241025	103900	9238585	1700	1700	1700	1700	0
528	20241025	103800	9238585	1700	1700	1700	1700	0
529	20241025	103700	9238585	1700	1700	1700	1700	0
530	20241025	103600	9238585	1700	1700	1700	1700	0
531	20241025	103500	9238585	1700	1700	1700	1700	0
532	20241025	103400	9238585	1700	1700	1700	1700	0
533	20241025	103300	9238585	1700	1700	1700	1700	0
534	20241025	103200	9238585	1700	1700	1700	1700	0
535	20241025	103100	9238585	1700	1700	1700	1700	0
536	20241025	103000	9238585	1700	1700	1700	1700	0
537	20241025	102900	9238585	1700	1700	1700	1700	39
538	20241025	102800	9172285	1700	1700	1700	1700	0
539	20241025	102700	9172285	1700	1700	1700	1700	0
540	20241025	102600	9172285	1700	1700	1700	1700	0
541	20241025	102500	9172285	1700	1700	1700	1700	0
542	20241025	102400	9172285	1700	1700	1700	1700	0
543	20241025	102300	9172285	1700	1700	1700	1700	0
544	20241025	102200	9172285	1700	1704	1705	1700	150
545	20241025	102100	8917228	1704	1704	1704	1704	255
546	20241025	102000	8482708	1704	1704	1704	1704	0
547	20241025	101900	8482708	1704	1704	1704	1704	0
548	20241025	101800	8482708	1704	1704	1704	1704	0
549	20241025	101700	8482708	1704	1704	1704	1704	0
550	20241025	101600	8482708	1704	1704	1704	1704	1
551	20241025	101500	8481004	1699	1700	1704	1699	19
552	20241025	101400	8448659	1699	1699	1699	1699	230
553	20241025	101300	8057889	1699	1699	1699	1699	0
554	20241025	101200	8057889	1699	1699	1699	1699	0
555	20241025	101100	8057889	1699	1699	1699	1699	0
556	20241025	101000	8057889	1699	1699	1699	1699	0
557	20241025	100900	8057889	1699	1699	1699	1699	0
558	20241025	100800	8057889	1699	1699	1699	1699	0
559	20241025	100700	8057889	1699	1699	1699	1699	0
560	20241025	100600	8057889	1699	1699	1699	1699	0
561	20241025	100500	8057889	1699	1699	1699	1699	0
562	20241025	100400	8057889	1699	1699	1699	1699	0
563	20241025	100300	8057889	1699	1699	1699	1699	6
564	20241025	100200	8047695	1705	1705	1705	1705	0
565	20241025	100100	8047695	1705	1705	1705	1705	0
566	20241025	100000	8047695	1705	1705	1705	1705	0
567	20241025	095900	8047695	1705	1705	1705	1705	0
568	20241025	095800	8047695	1705	1705	1705	1705	0
569	20241025	095700	8047695	1705	1705	1705	1705	0
570	20241025	095600	8047695	1705	1705	1705	1705	0
571	20241025	095500	8047695	1705	1705	1705	1705	0
572	20241025	095400	8047695	1705	1705	1705	1705	0
573	20241025	095300	8047695	1705	1705	1705	1705	0
574	20241025	095200	8047695	1705	1705	1705	1705	0
575	20241025	095100	8047695	1705	1705	1705	1705	0
576	20241025	095000	8047695	1705	1705	1705	1705	0
577	20241025	094900	8047695	1705	1705	1705	1705	0
578	20241025	094800	8047695	1705	1705	1705	1705	0
579	20241025	094700	8047695	1705	1705	1705	1705	0
580	20241025	094600	8047695	1705	1705	1705	1705	0
581	20241025	094500	8047695	1705	1705	1705	1705	0
582	20241025	094400	8047695	1705	1705	1705	1705	0
583	20241025	094300	8047695	1705	1705	1705	1705	0
584	20241025	094200	8047695	1705	1705	1705	1705	0
585	20241025	094100	8047695	1705	1705	1705	1705	0
586	20241025	094000	8047695	1705	1705	1705	1705	0
587	20241025	093900	8047695	1705	1705	1705	1705	0
588	20241025	093800	8047695	1705	1705	1705	1705	0
589	20241025	093700	8047695	1705	1705	1705	1705	0
590	20241025	093600	8047695	1705	1705	1705	1705	0
591	20241025	093500	8047695	1705	1705	1705	1705	1
592	20241025	093400	8045990	1705	1705	1705	1705	0
593	20241025	093300	8045990	1705	1705	1705	1705	0
594	20241025	093200	8045990	1705	1705	1705	1705	1
595	20241025	093100	8044285	1687	1687	1687	1687	1
596	20241025	093000	8042598	1706	1706	1706	1706	4
597	20241025	092900	8035774	1710	1710	1710	1710	0
598	20241025	092800	8035774	1710	1710	1710	1710	0
599	20241025	092700	8035774	1710	1710	1710	1710	3
600	20241025	092600	8030644	1689	1689	1689	1689	0
601	20241025	092500	8030644	1689	1689	1689	1689	762
602	20241025	092400	6743626	1689	1689	1689	1689	1239
603	20241025	092300	4650955	1725	1725	1725	1725	0
604	20241025	092200	4650955	1725	1725	1725	1725	0
605	20241025	092100	4650955	1725	1725	1725	1725	0
606	20241025	092000	4650955	1725	1725	1725	1725	0
607	20241025	091900	4650955	1725	1725	1725	1725	0
608	20241025	091800	4650955	1725	1724	1725	1724	7
609	20241025	091700	4638885	1725	1725	1725	1725	0
610	20241025	091600	4638885	1725	1725	1725	1725	0
611	20241025	091500	4638885	1725	1725	1725	1725	0
612	20241025	091400	4638885	1725	1724	1725	1724	100
613	20241025	091300	4466400	1727	1727	1727	1727	0
614	20241025	091200	4466400	1727	1727	1727	1727	0
615	20241025	091100	4466400	1727	1727	1727	1727	0
616	20241025	091000	4466400	1727	1727	1727	1727	0
617	20241025	090900	4466400	1727	1727	1727	1727	0
618	20241025	090800	4466400	1727	1727	1727	1727	0
619	20241025	090700	4466400	1727	1727	1727	1727	0
620	20241025	090600	4466400	1727	1725	1727	1725	2
621	20241025	090500	4462948	1730	1730	1730	1730	0
622	20241025	090400	4462948	1730	1730	1730	1730	0
623	20241025	090300	4462948	1730	1688	1730	1688	46
624	20241025	090200	4384253	1730	1687	1730	1687	2054
625	20241025	090100	916928	1730	1730	1730	1730	5
626	20241025	090000	908278	1730	1686	1730	1686	537