KissMeData/169330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203200	12357365	2180	2180	2180	2180	815
3	20241018	203100	12357365	2180	2180	2180	2180	0
4	20241018	203000	12357365	2180	2180	2180	2180	0
5	20241018	202900	12357365	2180	2180	2180	2180	0
6	20241018	202800	12357365	2180	2180	2180	2180	0
7	20241018	202700	12357365	2180	2180	2180	2180	0
8	20241018	202600	12357365	2180	2180	2180	2180	0
9	20241018	202500	12357365	2180	2180	2180	2180	0
10	20241018	202400	12357365	2180	2180	2180	2180	0
11	20241018	202300	12357365	2180	2180	2180	2180	0
12	20241018	202200	12357365	2180	2180	2180	2180	0
13	20241018	202100	12357365	2180	2180	2180	2180	0
14	20241018	202000	12357365	2180	2180	2180	2180	0
15	20241018	201900	12357365	2180	2180	2180	2180	0
16	20241018	201800	12357365	2180	2180	2180	2180	0
17	20241018	201700	12357365	2180	2180	2180	2180	0
18	20241018	201600	12357365	2180	2180	2180	2180	0
19	20241018	201500	12357365	2180	2180	2180	2180	0
20	20241018	201400	12357365	2180	2180	2180	2180	0
21	20241018	201300	12357365	2180	2180	2180	2180	0
22	20241018	201200	12357365	2180	2180	2180	2180	0
23	20241018	201100	12357365	2180	2180	2180	2180	0
24	20241018	201000	12357365	2180	2180	2180	2180	0
25	20241018	200900	12357365	2180	2180	2180	2180	0
26	20241018	200800	12357365	2180	2180	2180	2180	0
27	20241018	200700	12357365	2180	2180	2180	2180	0
28	20241018	200600	12357365	2180	2180	2180	2180	0
29	20241018	200500	12357365	2180	2180	2180	2180	0
30	20241018	200400	12357365	2180	2180	2180	2180	0
31	20241018	200300	12357365	2180	2180	2180	2180	0
32	20241018	200200	12357365	2180	2180	2180	2180	815
33	20241018	200100	12357365	2180	2180	2180	2180	0
34	20241018	200000	12357365	2180	2180	2180	2180	0
35	20241018	195900	12357365	2180	2180	2180	2180	0
36	20241018	195800	12357365	2180	2180	2180	2180	0
37	20241018	195700	12357365	2180	2180	2180	2180	0
38	20241018	195600	12357365	2180	2180	2180	2180	0
39	20241018	195500	12357365	2180	2180	2180	2180	0
40	20241018	195400	12357365	2180	2180	2180	2180	0
41	20241018	195300	12357365	2180	2180	2180	2180	0
42	20241018	195200	12357365	2180	2180	2180	2180	0
43	20241018	195100	12357365	2180	2180	2180	2180	0
44	20241018	195000	12357365	2180	2180	2180	2180	0
45	20241018	194900	12357365	2180	2180	2180	2180	0
46	20241018	194800	12357365	2180	2180	2180	2180	0
47	20241018	194700	12357365	2180	2180	2180	2180	0
48	20241018	194600	12357365	2180	2180	2180	2180	0
49	20241018	194500	12357365	2180	2180	2180	2180	0
50	20241018	194400	12357365	2180	2180	2180	2180	0
51	20241018	194300	12357365	2180	2180	2180	2180	0
52	20241018	194200	12357365	2180	2180	2180	2180	0
53	20241018	194100	12357365	2180	2180	2180	2180	0
54	20241018	194000	12357365	2180	2180	2180	2180	0
55	20241018	193900	12357365	2180	2180	2180	2180	0
56	20241018	193800	12357365	2180	2180	2180	2180	0
57	20241018	193700	12357365	2180	2180	2180	2180	0
58	20241018	193600	12357365	2180	2180	2180	2180	0
59	20241018	193500	12357365	2180	2180	2180	2180	0
60	20241018	193400	12357365	2180	2180	2180	2180	0
61	20241018	193300	12357365	2180	2180	2180	2180	0
62	20241018	193200	12357365	2180	2180	2180	2180	815
63	20241018	193100	12357365	2180	2180	2180	2180	0
64	20241018	193000	12357365	2180	2180	2180	2180	0
65	20241018	192900	12357365	2180	2180	2180	2180	0
66	20241018	192800	12357365	2180	2180	2180	2180	0
67	20241018	192700	12357365	2180	2180	2180	2180	0
68	20241018	192600	12357365	2180	2180	2180	2180	0
69	20241018	192500	12357365	2180	2180	2180	2180	0
70	20241018	192400	12357365	2180	2180	2180	2180	0
71	20241018	192300	12357365	2180	2180	2180	2180	0
72	20241018	192200	12357365	2180	2180	2180	2180	0
73	20241018	192100	12357365	2180	2180	2180	2180	0
74	20241018	192000	12357365	2180	2180	2180	2180	0
75	20241018	191900	12357365	2180	2180	2180	2180	0
76	20241018	191800	12357365	2180	2180	2180	2180	0
77	20241018	191700	12357365	2180	2180	2180	2180	0
78	20241018	191600	12357365	2180	2180	2180	2180	0
79	20241018	191500	12357365	2180	2180	2180	2180	0
80	20241018	191400	12357365	2180	2180	2180	2180	0
81	20241018	191300	12357365	2180	2180	2180	2180	0
82	20241018	191200	12357365	2180	2180	2180	2180	0
83	20241018	191100	12357365	2180	2180	2180	2180	0
84	20241018	191000	12357365	2180	2180	2180	2180	0
85	20241018	190900	12357365	2180	2180	2180	2180	0
86	20241018	190800	12357365	2180	2180	2180	2180	0
87	20241018	190700	12357365	2180	2180	2180	2180	0
88	20241018	190600	12357365	2180	2180	2180	2180	0
89	20241018	190500	12357365	2180	2180	2180	2180	0
90	20241018	190400	12357365	2180	2180	2180	2180	0
91	20241018	190300	12357365	2180	2180	2180	2180	0
92	20241018	190200	12357365	2180	2180	2180	2180	815
93	20241018	190100	12357365	2180	2180	2180	2180	0
94	20241018	190000	12357365	2180	2180	2180	2180	0
95	20241018	185900	12357365	2180	2180	2180	2180	0
96	20241018	185800	12357365	2180	2180	2180	2180	0
97	20241018	185700	12357365	2180	2180	2180	2180	0
98	20241018	185600	12357365	2180	2180	2180	2180	0
99	20241018	185500	12357365	2180	2180	2180	2180	0
100	20241018	185400	12357365	2180	2180	2180	2180	0
101	20241018	185300	12357365	2180	2180	2180	2180	0
102	20241018	185200	12357365	2180	2180	2180	2180	0
103	20241018	185100	12357365	2180	2180	2180	2180	0
104	20241018	185000	12357365	2180	2180	2180	2180	0
105	20241018	184900	12357365	2180	2180	2180	2180	0
106	20241018	184800	12357365	2180	2180	2180	2180	0
107	20241018	184700	12357365	2180	2180	2180	2180	0
108	20241018	184600	12357365	2180	2180	2180	2180	0
109	20241018	184500	12357365	2180	2180	2180	2180	0
110	20241018	184400	12357365	2180	2180	2180	2180	0
111	20241018	184300	12357365	2180	2180	2180	2180	0
112	20241018	184200	12357365	2180	2180	2180	2180	0
113	20241018	184100	12357365	2180	2180	2180	2180	0
114	20241018	184000	12357365	2180	2180	2180	2180	0
115	20241018	183900	12357365	2180	2180	2180	2180	0
116	20241018	183800	12357365	2180	2180	2180	2180	0
117	20241018	183700	12357365	2180	2180	2180	2180	0
118	20241018	183600	12357365	2180	2180	2180	2180	0
119	20241018	183500	12357365	2180	2180	2180	2180	0
120	20241018	183400	12357365	2180	2180	2180	2180	0
121	20241018	183300	12357365	2180	2180	2180	2180	0
122	20241018	183200	12357365	2180	2180	2180	2180	815
123	20241018	183100	12357365	2180	2180	2180	2180	0
124	20241018	183000	12357365	2180	2180	2180	2180	0
125	20241018	182900	12357365	2180	2180	2180	2180	0
126	20241018	182800	12357365	2180	2180	2180	2180	0
127	20241018	182700	12357365	2180	2180	2180	2180	0
128	20241018	182600	12357365	2180	2180	2180	2180	0
129	20241018	182500	12357365	2180	2180	2180	2180	0
130	20241018	182400	12357365	2180	2180	2180	2180	0
131	20241018	182300	12357365	2180	2180	2180	2180	0
132	20241018	182200	12357365	2180	2180	2180	2180	0
133	20241018	182100	12357365	2180	2180	2180	2180	0
134	20241018	182000	12357365	2180	2180	2180	2180	0
135	20241018	181900	12357365	2180	2180	2180	2180	0
136	20241018	181800	12357365	2180	2180	2180	2180	0
137	20241018	181700	12357365	2180	2180	2180	2180	0
138	20241018	181600	12357365	2180	2180	2180	2180	0
139	20241018	181500	12357365	2180	2180	2180	2180	0
140	20241018	181400	12357365	2180	2180	2180	2180	0
141	20241018	181300	12357365	2180	2180	2180	2180	0
142	20241018	181200	12357365	2180	2180	2180	2180	0
143	20241018	181100	12357365	2180	2180	2180	2180	0
144	20241018	181000	12357365	2180	2180	2180	2180	0
145	20241018	180900	12357365	2180	2180	2180	2180	0
146	20241018	180800	12357365	2180	2180	2180	2180	0
147	20241018	180700	12357365	2180	2180	2180	2180	0
148	20241018	180600	12357365	2180	2180	2180	2180	0
149	20241018	180500	12357365	2180	2180	2180	2180	0
150	20241018	180400	12357365	2180	2180	2180	2180	0
151	20241018	180300	12357365	2180	2180	2180	2180	0
152	20241018	180200	12357365	2180	2180	2180	2180	815
153	20241018	180100	12357365	2180	2180	2180	2180	0
154	20241018	180000	12357365	2180	2180	2180	2180	0
155	20241018	175900	12357365	2180	2180	2180	2180	0
156	20241018	175800	12357365	2180	2180	2180	2180	0
157	20241018	175700	12357365	2180	2180	2180	2180	0
158	20241018	175600	12357365	2180	2180	2180	2180	0
159	20241018	175500	12357365	2180	2180	2180	2180	0
160	20241018	175400	12357365	2180	2180	2180	2180	0
161	20241018	175300	12357365	2180	2180	2180	2180	0
162	20241018	175200	12357365	2180	2180	2180	2180	0
163	20241018	175100	12357365	2180	2180	2180	2180	0
164	20241018	175000	12357365	2180	2180	2180	2180	0
165	20241018	174900	12357365	2180	2180	2180	2180	0
166	20241018	174800	12357365	2180	2180	2180	2180	0
167	20241018	174700	12357365	2180	2180	2180	2180	0
168	20241018	174600	12357365	2180	2180	2180	2180	0
169	20241018	174500	12357365	2180	2180	2180	2180	0
170	20241018	174400	12357365	2180	2180	2180	2180	0
171	20241018	174300	12357365	2180	2180	2180	2180	0
172	20241018	174200	12357365	2180	2180	2180	2180	0
173	20241018	174100	12357365	2180	2180	2180	2180	0
174	20241018	174000	12357365	2180	2180	2180	2180	0
175	20241018	173900	12357365	2180	2180	2180	2180	0
176	20241018	173800	12357365	2180	2180	2180	2180	0
177	20241018	173700	12357365	2180	2180	2180	2180	0
178	20241018	173600	12357365	2180	2180	2180	2180	0
179	20241018	173500	12357365	2180	2180	2180	2180	0
180	20241018	173400	12357365	2180	2180	2180	2180	0
181	20241018	173300	12357365	2180	2180	2180	2180	0
182	20241018	173200	12357365	2180	2180	2180	2180	815
183	20241018	173100	12357365	2180	2180	2180	2180	0
184	20241018	173000	12357365	2180	2180	2180	2180	0
185	20241018	172900	12357365	2180	2180	2180	2180	0
186	20241018	172800	12357365	2180	2180	2180	2180	0
187	20241018	172700	12357365	2180	2180	2180	2180	0
188	20241018	172600	12357365	2180	2180	2180	2180	0
189	20241018	172500	12357365	2180	2180	2180	2180	0
190	20241018	172400	12357365	2180	2180	2180	2180	0
191	20241018	172300	12357365	2180	2180	2180	2180	0
192	20241018	172200	12357365	2180	2180	2180	2180	0
193	20241018	172100	12357365	2180	2180	2180	2180	0
194	20241018	172000	12357365	2180	2180	2180	2180	0
195	20241018	171900	12357365	2180	2180	2180	2180	0
196	20241018	171800	12357365	2180	2180	2180	2180	0
197	20241018	171700	12357365	2180	2180	2180	2180	0
198	20241018	171600	12357365	2180	2180	2180	2180	0
199	20241018	171500	12357365	2180	2180	2180	2180	0
200	20241018	171400	12357365	2180	2180	2180	2180	0
201	20241018	171300	12357365	2180	2180	2180	2180	0
202	20241018	171200	12357365	2180	2180	2180	2180	0
203	20241018	171100	12357365	2180	2180	2180	2180	0
204	20241018	171000	12357365	2180	2180	2180	2180	0
205	20241018	170900	12357365	2180	2180	2180	2180	0
206	20241018	170800	12357365	2180	2180	2180	2180	0
207	20241018	170700	12357365	2180	2180	2180	2180	0
208	20241018	170600	12357365	2180	2180	2180	2180	0
209	20241018	170500	12357365	2180	2180	2180	2180	0
210	20241018	170400	12357365	2180	2180	2180	2180	0
211	20241018	170300	12357365	2180	2180	2180	2180	0
212	20241018	170200	12357365	2180	2180	2180	2180	815
213	20241018	170100	12357365	2180	2180	2180	2180	0
214	20241018	170000	12357365	2180	2180	2180	2180	0
215	20241018	165900	12357365	2180	2180	2180	2180	0
216	20241018	165800	12357365	2180	2180	2180	2180	0
217	20241018	165700	12357365	2180	2180	2180	2180	0
218	20241018	165600	12357365	2180	2180	2180	2180	0
219	20241018	165500	12357365	2180	2180	2180	2180	0
220	20241018	165400	12357365	2180	2180	2180	2180	0
221	20241018	165300	12357365	2180	2180	2180	2180	0
222	20241018	165200	12357365	2180	2180	2180	2180	0
223	20241018	165100	12357365	2180	2180	2180	2180	0
224	20241018	165000	12357365	2180	2180	2180	2180	0
225	20241018	164900	12357365	2180	2180	2180	2180	0
226	20241018	164800	12357365	2180	2180	2180	2180	0
227	20241018	164700	12357365	2180	2180	2180	2180	0
228	20241018	164600	12357365	2180	2180	2180	2180	0
229	20241018	164500	12357365	2180	2180	2180	2180	0
230	20241018	164400	12357365	2180	2180	2180	2180	0
231	20241018	164300	12357365	2180	2180	2180	2180	0
232	20241018	164200	12357365	2180	2180	2180	2180	0
233	20241018	164100	12357365	2180	2180	2180	2180	0
234	20241018	164000	12357365	2180	2180	2180	2180	0
235	20241018	163900	12357365	2180	2180	2180	2180	0
236	20241018	163800	12357365	2180	2180	2180	2180	0
237	20241018	163700	12357365	2180	2180	2180	2180	0
238	20241018	163600	12357365	2180	2180	2180	2180	0
239	20241018	163500	12357365	2180	2180	2180	2180	0
240	20241018	163400	12357365	2180	2180	2180	2180	0
241	20241018	163300	12357365	2180	2180	2180	2180	0
242	20241018	163200	12357365	2180	2180	2180	2180	815
243	20241018	163100	12357365	2180	2180	2180	2180	0
244	20241018	163000	12357365	2180	2180	2180	2180	0
245	20241018	162900	12357365	2180	2180	2180	2180	0
246	20241018	162800	12357365	2180	2180	2180	2180	0
247	20241018	162700	12357365	2180	2180	2180	2180	0
248	20241018	162600	12357365	2180	2180	2180	2180	0
249	20241018	162500	12357365	2180	2180	2180	2180	0
250	20241018	162400	12357365	2180	2180	2180	2180	0
251	20241018	162300	12357365	2180	2180	2180	2180	0
252	20241018	162200	12357365	2180	2180	2180	2180	0
253	20241018	162100	12357365	2180	2180	2180	2180	0
254	20241018	162000	12357365	2180	2180	2180	2180	0
255	20241018	161900	12357365	2180	2180	2180	2180	0
256	20241018	161800	12357365	2180	2180	2180	2180	0
257	20241018	161700	12357365	2180	2180	2180	2180	0
258	20241018	161600	12357365	2180	2180	2180	2180	0
259	20241018	161500	12357365	2180	2180	2180	2180	0
260	20241018	161400	12357365	2180	2180	2180	2180	0
261	20241018	161300	12357365	2180	2180	2180	2180	0
262	20241018	161200	12357365	2180	2180	2180	2180	0
263	20241018	161100	12357365	2180	2180	2180	2180	0
264	20241018	161000	12357365	2180	2180	2180	2180	0
265	20241018	160900	12357365	2180	2180	2180	2180	0
266	20241018	160800	12357365	2180	2180	2180	2180	0
267	20241018	160700	12357365	2180	2180	2180	2180	0
268	20241018	160600	12357365	2180	2180	2180	2180	0
269	20241018	160500	12357365	2180	2180	2180	2180	0
270	20241018	160400	12357365	2180	2180	2180	2180	0
271	20241018	160300	12357365	2180	2180	2180	2180	0
272	20241018	160200	12357365	2180	2180	2180	2180	815
273	20241018	160100	12357365	2180	2180	2180	2180	0
274	20241018	160000	12357365	2180	2180	2180	2180	0
275	20241018	155900	12357365	2180	2180	2180	2180	0
276	20241018	155800	12357365	2180	2180	2180	2180	0
277	20241018	155700	12357365	2180	2180	2180	2180	0
278	20241018	155600	12357365	2180	2180	2180	2180	0
279	20241018	155500	12357365	2180	2180	2180	2180	0
280	20241018	155400	12357365	2180	2180	2180	2180	0
281	20241018	155300	12357365	2180	2180	2180	2180	0
282	20241018	155200	12357365	2180	2180	2180	2180	0
283	20241018	155100	12357365	2180	2180	2180	2180	0
284	20241018	155000	12357365	2180	2180	2180	2180	0
285	20241018	154900	12357365	2180	2180	2180	2180	0
286	20241018	154800	12357365	2180	2180	2180	2180	0
287	20241018	154700	12357365	2180	2180	2180	2180	0
288	20241018	154600	12357365	2180	2180	2180	2180	0
289	20241018	154500	12357365	2180	2180	2180	2180	0
290	20241018	154400	12357365	2180	2180	2180	2180	0
291	20241018	154300	12357365	2180	2180	2180	2180	0
292	20241018	154200	12357365	2180	2180	2180	2180	0
293	20241018	154100	12357365	2180	2180	2180	2180	0
294	20241018	154000	12357365	2180	2180	2180	2180	0
295	20241018	153900	12357365	2180	2180	2180	2180	0
296	20241018	153800	12357365	2180	2180	2180	2180	0
297	20241018	153700	12357365	2180	2180	2180	2180	0
298	20241018	153600	12357365	2180	2180	2180	2180	0
299	20241018	153500	12357365	2180	2180	2180	2180	0
300	20241018	153400	12357365	2180	2180	2180	2180	0
301	20241018	153300	12357365	2180	2180	2180	2180	0
302	20241018	153200	12357365	2180	2180	2180	2180	815
303	20241018	153100	12357365	2180	2180	2180	2180	0
304	20241018	153000	12357365	2180	2180	2180	2180	815
305	20241018	152900	10580665	2185	2185	2185	2185	0
306	20241018	152800	10580665	2185	2185	2185	2185	0
307	20241018	152700	10580665	2185	2185	2185	2185	0
308	20241018	152600	10580665	2185	2185	2185	2185	0
309	20241018	152500	10580665	2185	2185	2185	2185	0
310	20241018	152400	10580665	2185	2185	2185	2185	0
311	20241018	152300	10580665	2185	2185	2185	2185	0
312	20241018	152200	10580665	2185	2185	2185	2185	0
313	20241018	152100	10580665	2185	2185	2185	2185	0
314	20241018	152000	10580665	2185	2185	2185	2185	0
315	20241018	151900	10580665	2185	2185	2185	2185	428
316	20241018	151800	9645485	2185	2185	2185	2185	4
317	20241018	151700	9636745	2185	2185	2185	2185	0
318	20241018	151600	9636745	2185	2185	2185	2185	0
319	20241018	151500	9636745	2185	2185	2185	2185	0
320	20241018	151400	9636745	2185	2185	2185	2185	4
321	20241018	151300	9628005	2185	2185	2185	2185	0
322	20241018	151200	9628005	2185	2185	2185	2185	0
323	20241018	151100	9628005	2185	2185	2185	2185	0
324	20241018	151000	9628005	2185	2185	2185	2185	0
325	20241018	150900	9628005	2185	2185	2185	2185	0
326	20241018	150800	9628005	2185	2185	2185	2185	0
327	20241018	150700	9628005	2185	2185	2185	2185	0
328	20241018	150600	9628005	2185	2185	2185	2185	0
329	20241018	150500	9628005	2185	2185	2185	2185	0
330	20241018	150400	9628005	2185	2185	2185	2185	0
331	20241018	150300	9628005	2185	2185	2185	2185	0
332	20241018	150200	9628005	2185	2185	2185	2185	0
333	20241018	150100	9628005	2185	2185	2185	2185	2
334	20241018	150000	9623635	2190	2190	2190	2190	0
335	20241018	145900	9623635	2190	2190	2190	2190	0
336	20241018	145800	9623635	2190	2190	2190	2190	0
337	20241018	145700	9623635	2190	2190	2190	2190	0
338	20241018	145600	9623635	2190	2190	2190	2190	0
339	20241018	145500	9623635	2190	2190	2190	2190	0
340	20241018	145400	9623635	2190	2190	2190	2190	0
341	20241018	145300	9623635	2190	2190	2190	2190	0
342	20241018	145200	9623635	2190	2190	2190	2190	0
343	20241018	145100	9623635	2190	2190	2190	2190	0
344	20241018	145000	9623635	2190	2190	2190	2190	0
345	20241018	144900	9623635	2190	2190	2190	2190	0
346	20241018	144800	9623635	2190	2190	2190	2190	0
347	20241018	144700	9623635	2190	2190	2190	2190	0
348	20241018	144600	9623635	2190	2190	2190	2190	0
349	20241018	144500	9623635	2190	2190	2190	2190	0
350	20241018	144400	9623635	2190	2190	2190	2190	0
351	20241018	144300	9623635	2190	2190	2190	2190	0
352	20241018	144200	9623635	2190	2190	2190	2190	0
353	20241018	144100	9623635	2190	2190	2190	2190	0
354	20241018	144000	9623635	2190	2190	2190	2190	0
355	20241018	143900	9623635	2190	2190	2190	2190	0
356	20241018	143800	9623635	2190	2190	2190	2190	0
357	20241018	143700	9623635	2190	2190	2190	2190	0
358	20241018	143600	9623635	2190	2190	2190	2190	0
359	20241018	143500	9623635	2190	2190	2190	2190	0
360	20241018	143400	9623635	2190	2190	2190	2190	0
361	20241018	143300	9623635	2190	2190	2190	2190	0
362	20241018	143200	9623635	2190	2190	2190	2190	0
363	20241018	143100	9623635	2190	2190	2190	2190	0
364	20241018	143000	9623635	2190	2190	2190	2190	0
365	20241018	142900	9623635	2190	2190	2190	2190	0
366	20241018	142800	9623635	2190	2190	2190	2190	0
367	20241018	142700	9623635	2190	2190	2190	2190	0
368	20241018	142600	9623635	2190	2190	2190	2190	0
369	20241018	142500	9623635	2190	2190	2190	2190	0
370	20241018	142400	9623635	2190	2190	2190	2190	0
371	20241018	142300	9623635	2190	2190	2190	2190	0
372	20241018	142200	9623635	2190	2190	2190	2190	0
373	20241018	142100	9623635	2190	2190	2190	2190	0
374	20241018	142000	9623635	2190	2190	2190	2190	0
375	20241018	141900	9623635	2190	2190	2190	2190	0
376	20241018	141800	9623635	2190	2190	2190	2190	0
377	20241018	141700	9623635	2190	2190	2190	2190	0
378	20241018	141600	9623635	2190	2190	2190	2190	0
379	20241018	141500	9623635	2190	2190	2190	2190	0
380	20241018	141400	9623635	2190	2190	2190	2190	0
381	20241018	141300	9623635	2190	2190	2190	2190	0
382	20241018	141200	9623635	2190	2190	2190	2190	0
383	20241018	141100	9623635	2190	2190	2190	2190	0
384	20241018	141000	9623635	2190	2190	2190	2190	0
385	20241018	140900	9623635	2190	2190	2190	2190	246
386	20241018	140800	9084895	2190	2190	2190	2190	0
387	20241018	140700	9084895	2190	2190	2190	2190	0
388	20241018	140600	9084895	2190	2190	2190	2190	0
389	20241018	140500	9084895	2190	2190	2190	2190	0
390	20241018	140400	9084895	2190	2190	2190	2190	0
391	20241018	140300	9084895	2190	2190	2190	2190	0
392	20241018	140200	9084895	2190	2190	2190	2190	0
393	20241018	140100	9084895	2190	2190	2190	2190	0
394	20241018	140000	9084895	2190	2190	2190	2190	0
395	20241018	135900	9084895	2190	2190	2190	2190	0
396	20241018	135800	9084895	2190	2190	2190	2190	0
397	20241018	135700	9084895	2190	2190	2190	2190	0
398	20241018	135600	9084895	2190	2190	2190	2190	0
399	20241018	135500	9084895	2190	2190	2190	2190	0
400	20241018	135400	9084895	2190	2190	2190	2190	0
401	20241018	135300	9084895	2190	2190	2190	2190	0
402	20241018	135200	9084895	2190	2190	2190	2190	0
403	20241018	135100	9084895	2190	2190	2190	2190	0
404	20241018	135000	9084895	2190	2190	2190	2190	0
405	20241018	134900	9084895	2190	2190	2190	2190	0
406	20241018	134800	9084895	2190	2190	2190	2190	0
407	20241018	134700	9084895	2190	2190	2190	2190	0
408	20241018	134600	9084895	2190	2190	2190	2190	0
409	20241018	134500	9084895	2190	2190	2190	2190	0
410	20241018	134400	9084895	2190	2190	2190	2190	0
411	20241018	134300	9084895	2190	2190	2190	2190	100
412	20241018	134200	8865895	2190	2190	2190	2190	20
413	20241018	134100	8822095	2195	2195	2195	2195	0
414	20241018	134000	8822095	2195	2195	2195	2195	0
415	20241018	133900	8822095	2195	2195	2195	2195	0
416	20241018	133800	8822095	2195	2195	2195	2195	0
417	20241018	133700	8822095	2195	2195	2195	2195	0
418	20241018	133600	8822095	2195	2195	2195	2195	0
419	20241018	133500	8822095	2195	2195	2195	2195	0
420	20241018	133400	8822095	2195	2195	2195	2195	0
421	20241018	133300	8822095	2195	2195	2195	2195	0
422	20241018	133200	8822095	2195	2195	2195	2195	0
423	20241018	133100	8822095	2195	2195	2195	2195	0
424	20241018	133000	8822095	2195	2195	2195	2195	0
425	20241018	132900	8822095	2195	2195	2195	2195	0
426	20241018	132800	8822095	2195	2195	2195	2195	0
427	20241018	132700	8822095	2195	2195	2195	2195	0
428	20241018	132600	8822095	2195	2195	2195	2195	0
429	20241018	132500	8822095	2195	2195	2195	2195	0
430	20241018	132400	8822095	2195	2195	2195	2195	10
431	20241018	132300	8800145	2195	2195	2195	2195	0
432	20241018	132200	8800145	2195	2195	2195	2195	0
433	20241018	132100	8800145	2195	2195	2195	2195	0
434	20241018	132000	8800145	2195	2195	2195	2195	0
435	20241018	131900	8800145	2195	2195	2195	2195	0
436	20241018	131800	8800145	2195	2195	2195	2195	0
437	20241018	131700	8800145	2195	2195	2195	2195	0
438	20241018	131600	8800145	2195	2195	2195	2195	0
439	20241018	131500	8800145	2195	2195	2195	2195	0
440	20241018	131400	8800145	2195	2195	2195	2195	0
441	20241018	131300	8800145	2195	2195	2195	2195	0
442	20241018	131200	8800145	2195	2195	2195	2195	0
443	20241018	131100	8800145	2195	2195	2195	2195	0
444	20241018	131000	8800145	2195	2195	2195	2195	0
445	20241018	130900	8800145	2195	2195	2195	2195	0
446	20241018	130800	8800145	2195	2195	2195	2195	1
447	20241018	130700	8797950	2190	2190	2190	2190	0
448	20241018	130600	8797950	2190	2190	2190	2190	0
449	20241018	130500	8797950	2190	2190	2190	2190	0
450	20241018	130400	8797950	2190	2190	2190	2190	0
451	20241018	130300	8797950	2190	2190	2190	2190	0
452	20241018	130200	8797950	2190	2190	2190	2190	0
453	20241018	130100	8797950	2190	2190	2190	2190	0
454	20241018	130000	8797950	2190	2190	2190	2190	0
455	20241018	125900	8797950	2190	2190	2190	2190	0
456	20241018	125800	8797950	2190	2190	2190	2190	0
457	20241018	125700	8797950	2190	2190	2190	2190	0
458	20241018	125600	8797950	2190	2190	2190	2190	0
459	20241018	125500	8797950	2190	2190	2190	2190	0
460	20241018	125400	8797950	2190	2190	2190	2190	0
461	20241018	125300	8797950	2190	2190	2190	2190	0
462	20241018	125200	8797950	2190	2190	2190	2190	0
463	20241018	125100	8797950	2190	2190	2190	2190	0
464	20241018	125000	8797950	2190	2190	2190	2190	0
465	20241018	124900	8797950	2190	2190	2190	2190	0
466	20241018	124800	8797950	2190	2190	2190	2190	0
467	20241018	124700	8797950	2190	2190	2190	2190	0
468	20241018	124600	8797950	2190	2190	2190	2190	0
469	20241018	124500	8797950	2190	2190	2190	2190	0
470	20241018	124400	8797950	2190	2190	2190	2190	0
471	20241018	124300	8797950	2190	2190	2190	2190	0
472	20241018	124200	8797950	2190	2190	2190	2190	0
473	20241018	124100	8797950	2190	2190	2190	2190	0
474	20241018	124000	8797950	2190	2190	2190	2190	0
475	20241018	123900	8797950	2190	2190	2190	2190	0
476	20241018	123800	8797950	2190	2190	2190	2190	0
477	20241018	123700	8797950	2190	2190	2190	2190	0
478	20241018	123600	8797950	2190	2190	2190	2190	0
479	20241018	123500	8797950	2190	2190	2190	2190	0
480	20241018	123400	8797950	2190	2190	2190	2190	0
481	20241018	123300	8797950	2190	2190	2190	2190	0
482	20241018	123200	8797950	2190	2190	2190	2190	0
483	20241018	123100	8797950	2190	2190	2190	2190	0
484	20241018	123000	8797950	2190	2190	2190	2190	0
485	20241018	122900	8797950	2190	2190	2190	2190	0
486	20241018	122800	8797950	2190	2190	2190	2190	0
487	20241018	122700	8797950	2190	2190	2190	2190	0
488	20241018	122600	8797950	2190	2190	2190	2190	0
489	20241018	122500	8797950	2190	2190	2190	2190	0
490	20241018	122400	8797950	2190	2190	2190	2190	0
491	20241018	122300	8797950	2190	2190	2190	2190	0
492	20241018	122200	8797950	2190	2190	2190	2190	0
493	20241018	122100	8797950	2190	2190	2190	2190	0
494	20241018	122000	8797950	2190	2190	2190	2190	0
495	20241018	121900	8797950	2190	2190	2190	2190	0
496	20241018	121800	8797950	2190	2190	2190	2190	0
497	20241018	121700	8797950	2190	2190	2190	2190	0
498	20241018	121600	8797950	2190	2190	2190	2190	0
499	20241018	121500	8797950	2190	2190	2190	2190	20
500	20241018	121400	8754150	2210	2210	2210	2210	0
501	20241018	121300	8754150	2210	2210	2210	2210	0
502	20241018	121200	8754150	2210	2210	2210	2210	0
503	20241018	121100	8754150	2210	2210	2210	2210	0
504	20241018	121000	8754150	2210	2210	2210	2210	0
505	20241018	120900	8754150	2210	2210	2210	2210	0
506	20241018	120800	8754150	2210	2210	2210	2210	0
507	20241018	120700	8754150	2210	2210	2210	2210	0
508	20241018	120600	8754150	2210	2210	2210	2210	0
509	20241018	120500	8754150	2210	2210	2210	2210	0
510	20241018	120400	8754150	2210	2210	2210	2210	0
511	20241018	120300	8754150	2210	2200	2210	2200	91
512	20241018	120200	8553610	2190	2190	2190	2190	0
513	20241018	120100	8553610	2190	2190	2190	2190	0
514	20241018	120000	8553610	2190	2190	2190	2190	0
515	20241018	115900	8553610	2190	2190	2190	2190	0
516	20241018	115800	8553610	2190	2190	2190	2190	0
517	20241018	115700	8553610	2190	2190	2190	2190	0
518	20241018	115600	8553610	2190	2190	2190	2190	0
519	20241018	115500	8553610	2190	2190	2190	2190	0
520	20241018	115400	8553610	2190	2190	2190	2190	0
521	20241018	115300	8553610	2190	2190	2190	2190	0
522	20241018	115200	8553610	2190	2190	2190	2190	0
523	20241018	115100	8553610	2190	2190	2190	2190	0
524	20241018	115000	8553610	2190	2190	2190	2190	0
525	20241018	114900	8553610	2190	2190	2190	2190	0
526	20241018	114800	8553610	2190	2190	2190	2190	0
527	20241018	114700	8553610	2190	2190	2190	2190	0
528	20241018	114600	8553610	2190	2190	2190	2190	0
529	20241018	114500	8553610	2190	2190	2190	2190	0
530	20241018	114400	8553610	2190	2190	2190	2190	0
531	20241018	114300	8553610	2190	2190	2190	2190	0
532	20241018	114200	8553610	2190	2190	2190	2190	0
533	20241018	114100	8553610	2190	2190	2190	2190	0
534	20241018	114000	8553610	2190	2190	2190	2190	0
535	20241018	113900	8553610	2190	2190	2190	2190	20
536	20241018	113800	8509810	2190	2190	2190	2190	0
537	20241018	113700	8509810	2190	2190	2190	2190	0
538	20241018	113600	8509810	2190	2190	2190	2190	0
539	20241018	113500	8509810	2190	2190	2190	2190	0
540	20241018	113400	8509810	2190	2190	2190	2190	0
541	20241018	113300	8509810	2190	2190	2190	2190	0
542	20241018	113200	8509810	2190	2190	2190	2190	0
543	20241018	113100	8509810	2190	2190	2190	2190	0
544	20241018	113000	8509810	2190	2190	2190	2190	2
545	20241018	112900	8505430	2200	2200	2200	2200	0
546	20241018	112800	8505430	2200	2200	2200	2200	0
547	20241018	112700	8505430	2200	2200	2200	2200	0
548	20241018	112600	8505430	2200	2200	2200	2200	0
549	20241018	112500	8505430	2200	2200	2200	2200	0
550	20241018	112400	8505430	2200	2200	2200	2200	20
551	20241018	112300	8461430	2190	2190	2190	2190	0
552	20241018	112200	8461430	2190	2190	2190	2190	2
553	20241018	112100	8457050	2190	2190	2190	2190	0
554	20241018	112000	8457050	2190	2190	2190	2190	0
555	20241018	111900	8457050	2190	2190	2190	2190	0
556	20241018	111800	8457050	2190	2190	2190	2190	0
557	20241018	111700	8457050	2190	2190	2190	2190	0
558	20241018	111600	8457050	2190	2190	2190	2190	0
559	20241018	111500	8457050	2190	2190	2190	2190	148
560	20241018	111400	8132930	2190	2190	2190	2190	0
561	20241018	111300	8132930	2190	2190	2190	2190	0
562	20241018	111200	8132930	2190	2190	2190	2190	0
563	20241018	111100	8132930	2190	2190	2190	2190	0
564	20241018	111000	8132930	2190	2190	2190	2190	0
565	20241018	110900	8132930	2190	2190	2190	2190	0
566	20241018	110800	8132930	2190	2190	2190	2190	0
567	20241018	110700	8132930	2190	2190	2190	2190	9
568	20241018	110600	8113220	2190	2190	2190	2190	0
569	20241018	110500	8113220	2190	2190	2190	2190	0
570	20241018	110400	8113220	2190	2190	2190	2190	0
571	20241018	110300	8113220	2190	2190	2190	2190	0
572	20241018	110200	8113220	2190	2190	2190	2190	0
573	20241018	110100	8113220	2190	2190	2190	2190	0
574	20241018	110000	8113220	2190	2190	2190	2190	0
575	20241018	105900	8113220	2190	2190	2190	2190	0
576	20241018	105800	8113220	2190	2190	2190	2190	0
577	20241018	105700	8113220	2190	2190	2190	2190	0
578	20241018	105600	8113220	2190	2190	2190	2190	0
579	20241018	105500	8113220	2190	2190	2190	2190	0
580	20241018	105400	8113220	2190	2190	2190	2190	0
581	20241018	105300	8113220	2190	2190	2190	2190	0
582	20241018	105200	8113220	2190	2190	2190	2190	0
583	20241018	105100	8113220	2190	2190	2190	2190	0
584	20241018	105000	8113220	2190	2190	2190	2190	11
585	20241018	104900	8089130	2190	2190	2190	2190	0
586	20241018	104800	8089130	2190	2190	2190	2190	0
587	20241018	104700	8089130	2190	2190	2190	2190	0
588	20241018	104600	8089130	2190	2190	2190	2190	0
589	20241018	104500	8089130	2190	2190	2190	2190	0
590	20241018	104400	8089130	2190	2190	2190	2190	7
591	20241018	104300	8073800	2210	2210	2210	2210	0
592	20241018	104200	8073800	2210	2210	2210	2210	0
593	20241018	104100	8073800	2210	2210	2210	2210	0
594	20241018	104000	8073800	2210	2210	2210	2210	0
595	20241018	103900	8073800	2210	2210	2210	2210	0
596	20241018	103800	8073800	2210	2210	2210	2210	0
597	20241018	103700	8073800	2210	2210	2210	2210	0
598	20241018	103600	8073800	2210	2210	2210	2210	0
599	20241018	103500	8073800	2210	2210	2210	2210	0
600	20241018	103400	8073800	2210	2210	2210	2210	0
601	20241018	103300	8073800	2210	2210	2210	2210	0
602	20241018	103200	8073800	2210	2210	2210	2210	0
603	20241018	103100	8073800	2210	2210	2210	2210	0
604	20241018	103000	8073800	2210	2210	2210	2210	0
605	20241018	102900	8073800	2210	2210	2210	2210	0
606	20241018	102800	8073800	2210	2200	2210	2200	4
607	20241018	102700	8064970	2190	2190	2190	2190	0
608	20241018	102600	8064970	2190	2190	2190	2190	0
609	20241018	102500	8064970	2190	2190	2190	2190	0
610	20241018	102400	8064970	2190	2190	2190	2190	10
611	20241018	102300	8043070	2190	2190	2190	2190	0
612	20241018	102200	8043070	2190	2190	2190	2190	0
613	20241018	102100	8043070	2190	2190	2190	2190	0
614	20241018	102000	8043070	2190	2190	2190	2190	0
615	20241018	101900	8043070	2190	2190	2190	2190	0
616	20241018	101800	8043070	2190	2190	2190	2190	0
617	20241018	101700	8043070	2190	2190	2190	2190	0
618	20241018	101600	8043070	2190	2190	2190	2190	0
619	20241018	101500	8043070	2190	2190	2190	2190	0
620	20241018	101400	8043070	2190	2190	2190	2190	0
621	20241018	101300	8043070	2190	2190	2190	2190	0
622	20241018	101200	8043070	2190	2190	2190	2190	0
623	20241018	101100	8043070	2190	2190	2190	2190	0
624	20241018	101000	8043070	2190	2190	2190	2190	0
625	20241018	100900	8043070	2190	2190	2190	2190	11
626	20241018	100800	8018980	2195	2195	2195	2195	0
627	20241018	100700	8018980	2195	2195	2195	2195	0
628	20241018	100600	8018980	2195	2195	2195	2195	0
629	20241018	100500	8018980	2195	2195	2195	2195	0
630	20241018	100400	8018980	2195	2195	2195	2195	0
631	20241018	100300	8018980	2195	2195	2195	2195	0
632	20241018	100200	8018980	2195	2195	2195	2195	0
633	20241018	100100	8018980	2195	2195	2195	2195	0
634	20241018	100000	8018980	2195	2195	2195	2195	0
635	20241018	095900	8018980	2195	2195	2195	2195	0
636	20241018	095800	8018980	2195	2195	2195	2195	1
637	20241018	095700	8016785	2195	2195	2195	2195	0
638	20241018	095600	8016785	2195	2195	2195	2195	0
639	20241018	095500	8016785	2195	2195	2195	2195	0
640	20241018	095400	8016785	2195	2225	2225	2195	554
641	20241018	095300	6789625	2225	2205	2230	2180	1988
642	20241018	095200	2401155	2200	2200	2200	2200	1
643	20241018	095100	2398955	2205	2205	2205	2205	0
644	20241018	095000	2398955	2205	2205	2205	2205	0
645	20241018	094900	2398955	2205	2205	2205	2205	0
646	20241018	094800	2398955	2205	2205	2205	2205	0
647	20241018	094700	2398955	2205	2205	2205	2205	0
648	20241018	094600	2398955	2205	2205	2205	2205	0
649	20241018	094500	2398955	2205	2205	2205	2205	0
650	20241018	094400	2398955	2205	2205	2205	2205	0
651	20241018	094300	2398955	2205	2200	2205	2200	2
652	20241018	094200	2394550	2205	2195	2205	2195	21
653	20241018	094100	2348260	2205	2200	2205	2200	6
654	20241018	094000	2335040	2190	2190	2190	2190	0
655	20241018	093900	2335040	2190	2190	2190	2190	1
656	20241018	093800	2332850	2190	2195	2200	2190	203
657	20241018	093700	1888010	2195	2195	2195	2195	15
658	20241018	093600	1855085	2175	2190	2190	2175	64
659	20241018	093500	1715840	2195	2190	2195	2190	26
660	20241018	093400	1658880	2185	2185	2185	2185	0
661	20241018	093300	1658880	2185	2185	2185	2185	0
662	20241018	093200	1658880	2185	2185	2185	2185	0
663	20241018	093100	1658880	2185	2185	2185	2185	0
664	20241018	093000	1658880	2185	2185	2185	2185	0
665	20241018	092900	1658880	2185	2185	2185	2185	0
666	20241018	092800	1658880	2185	2185	2185	2185	0
667	20241018	092700	1658880	2185	2185	2185	2185	0
668	20241018	092600	1658880	2185	2185	2185	2185	0
669	20241018	092500	1658880	2185	2185	2185	2185	1
670	20241018	092400	1656695	2180	2180	2180	2180	0
671	20241018	092300	1656695	2180	2175	2180	2175	2
672	20241018	092200	1652340	2170	2170	2170	2170	0
673	20241018	092100	1652340	2170	2170	2170	2170	0
674	20241018	092000	1652340	2170	2175	2175	2170	247
675	20241018	091900	1116225	2175	2175	2175	2175	0
676	20241018	091800	1116225	2175	2175	2175	2175	0
677	20241018	091700	1116225	2175	2175	2175	2175	0
678	20241018	091600	1116225	2175	2175	2175	2175	2
679	20241018	091500	1111875	2175	2175	2175	2175	0
680	20241018	091400	1111875	2175	2175	2175	2175	0
681	20241018	091300	1111875	2175	2175	2175	2175	0
682	20241018	091200	1111875	2175	2175	2175	2175	0
683	20241018	091100	1111875	2175	2180	2180	2175	500
684	20241018	091000	24280	2205	2205	2205	2205	0
685	20241018	090900	24280	2205	2205	2205	2205	0
686	20241018	090800	24280	2205	2205	2205	2205	0
687	20241018	090700	24280	2205	2205	2205	2205	0
688	20241018	090600	24280	2205	2205	2205	2205	0
689	20241018	090500	24280	2205	2205	2205	2205	10
690	20241018	090400	2230	2230	2230	2230	2230	0
691	20241018	090300	2230	2230	2230	2230	2230	1
692	20241018	090200	0	2210	2210	2210	2210	0
693	20241018	090100	0	2210	2210	2210	2210	0
694	20241018	090000	0	2210	2210	2210	2210	0