KissMeData/046310/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193000	25332385	2450	2450	2450	2450	619
3	20241014	192900	25332385	2450	2450	2450	2450	0
4	20241014	192800	25332385	2450	2450	2450	2450	0
5	20241014	192700	25332385	2450	2450	2450	2450	0
6	20241014	192600	25332385	2450	2450	2450	2450	0
7	20241014	192500	25332385	2450	2450	2450	2450	0
8	20241014	192400	25332385	2450	2450	2450	2450	0
9	20241014	192300	25332385	2450	2450	2450	2450	0
10	20241014	192200	25332385	2450	2450	2450	2450	0
11	20241014	192100	25332385	2450	2450	2450	2450	0
12	20241014	192000	25332385	2450	2450	2450	2450	0
13	20241014	191900	25332385	2450	2450	2450	2450	0
14	20241014	191800	25332385	2450	2450	2450	2450	0
15	20241014	191700	25332385	2450	2450	2450	2450	0
16	20241014	191600	25332385	2450	2450	2450	2450	0
17	20241014	191500	25332385	2450	2450	2450	2450	0
18	20241014	191400	25332385	2450	2450	2450	2450	0
19	20241014	191300	25332385	2450	2450	2450	2450	0
20	20241014	191200	25332385	2450	2450	2450	2450	0
21	20241014	191100	25332385	2450	2450	2450	2450	0
22	20241014	191000	25332385	2450	2450	2450	2450	0
23	20241014	190900	25332385	2450	2450	2450	2450	0
24	20241014	190800	25332385	2450	2450	2450	2450	0
25	20241014	190700	25332385	2450	2450	2450	2450	0
26	20241014	190600	25332385	2450	2450	2450	2450	0
27	20241014	190500	25332385	2450	2450	2450	2450	0
28	20241014	190400	25332385	2450	2450	2450	2450	0
29	20241014	190300	25332385	2450	2450	2450	2450	0
30	20241014	190200	25332385	2450	2450	2450	2450	0
31	20241014	190100	25332385	2450	2450	2450	2450	0
32	20241014	190000	25332385	2450	2450	2450	2450	619
33	20241014	185900	25332385	2450	2450	2450	2450	0
34	20241014	185800	25332385	2450	2450	2450	2450	0
35	20241014	185700	25332385	2450	2450	2450	2450	0
36	20241014	185600	25332385	2450	2450	2450	2450	0
37	20241014	185500	25332385	2450	2450	2450	2450	0
38	20241014	185400	25332385	2450	2450	2450	2450	0
39	20241014	185300	25332385	2450	2450	2450	2450	0
40	20241014	185200	25332385	2450	2450	2450	2450	0
41	20241014	185100	25332385	2450	2450	2450	2450	0
42	20241014	185000	25332385	2450	2450	2450	2450	0
43	20241014	184900	25332385	2450	2450	2450	2450	0
44	20241014	184800	25332385	2450	2450	2450	2450	0
45	20241014	184700	25332385	2450	2450	2450	2450	0
46	20241014	184600	25332385	2450	2450	2450	2450	0
47	20241014	184500	25332385	2450	2450	2450	2450	0
48	20241014	184400	25332385	2450	2450	2450	2450	0
49	20241014	184300	25332385	2450	2450	2450	2450	0
50	20241014	184200	25332385	2450	2450	2450	2450	0
51	20241014	184100	25332385	2450	2450	2450	2450	0
52	20241014	184000	25332385	2450	2450	2450	2450	0
53	20241014	183900	25332385	2450	2450	2450	2450	0
54	20241014	183800	25332385	2450	2450	2450	2450	0
55	20241014	183700	25332385	2450	2450	2450	2450	0
56	20241014	183600	25332385	2450	2450	2450	2450	0
57	20241014	183500	25332385	2450	2450	2450	2450	0
58	20241014	183400	25332385	2450	2450	2450	2450	0
59	20241014	183300	25332385	2450	2450	2450	2450	0
60	20241014	183200	25332385	2450	2450	2450	2450	0
61	20241014	183100	25332385	2450	2450	2450	2450	0
62	20241014	183000	25332385	2450	2450	2450	2450	619
63	20241014	182900	25332385	2450	2450	2450	2450	0
64	20241014	182800	25332385	2450	2450	2450	2450	0
65	20241014	182700	25332385	2450	2450	2450	2450	0
66	20241014	182600	25332385	2450	2450	2450	2450	0
67	20241014	182500	25332385	2450	2450	2450	2450	0
68	20241014	182400	25332385	2450	2450	2450	2450	0
69	20241014	182300	25332385	2450	2450	2450	2450	0
70	20241014	182200	25332385	2450	2450	2450	2450	0
71	20241014	182100	25332385	2450	2450	2450	2450	0
72	20241014	182000	25332385	2450	2450	2450	2450	0
73	20241014	181900	25332385	2450	2450	2450	2450	0
74	20241014	181800	25332385	2450	2450	2450	2450	0
75	20241014	181700	25332385	2450	2450	2450	2450	0
76	20241014	181600	25332385	2450	2450	2450	2450	0
77	20241014	181500	25332385	2450	2450	2450	2450	0
78	20241014	181400	25332385	2450	2450	2450	2450	0
79	20241014	181300	25332385	2450	2450	2450	2450	0
80	20241014	181200	25332385	2450	2450	2450	2450	0
81	20241014	181100	25332385	2450	2450	2450	2450	0
82	20241014	181000	25332385	2450	2450	2450	2450	0
83	20241014	180900	25332385	2450	2450	2450	2450	0
84	20241014	180800	25332385	2450	2450	2450	2450	0
85	20241014	180700	25332385	2450	2450	2450	2450	0
86	20241014	180600	25332385	2450	2450	2450	2450	0
87	20241014	180500	25332385	2450	2450	2450	2450	0
88	20241014	180400	25332385	2450	2450	2450	2450	0
89	20241014	180300	25332385	2450	2450	2450	2450	0
90	20241014	180200	25332385	2450	2450	2450	2450	0
91	20241014	180100	25332385	2450	2450	2450	2450	0
92	20241014	180000	25332385	2450	2450	2450	2450	619
93	20241014	175900	25332385	2450	2450	2450	2450	0
94	20241014	175800	25332385	2450	2450	2450	2450	0
95	20241014	175700	25332385	2450	2450	2450	2450	0
96	20241014	175600	25332385	2450	2450	2450	2450	0
97	20241014	175500	25332385	2450	2450	2450	2450	0
98	20241014	175400	25332385	2450	2450	2450	2450	0
99	20241014	175300	25332385	2450	2450	2450	2450	0
100	20241014	175200	25332385	2450	2450	2450	2450	0
101	20241014	175100	25332385	2450	2450	2450	2450	0
102	20241014	175000	25332385	2450	2450	2450	2450	0
103	20241014	174900	25332385	2450	2450	2450	2450	0
104	20241014	174800	25332385	2450	2450	2450	2450	0
105	20241014	174700	25332385	2450	2450	2450	2450	0
106	20241014	174600	25332385	2450	2450	2450	2450	0
107	20241014	174500	25332385	2450	2450	2450	2450	0
108	20241014	174400	25332385	2450	2450	2450	2450	0
109	20241014	174300	25332385	2450	2450	2450	2450	0
110	20241014	174200	25332385	2450	2450	2450	2450	0
111	20241014	174100	25332385	2450	2450	2450	2450	0
112	20241014	174000	25332385	2450	2450	2450	2450	0
113	20241014	173900	25332385	2450	2450	2450	2450	0
114	20241014	173800	25332385	2450	2450	2450	2450	0
115	20241014	173700	25332385	2450	2450	2450	2450	0
116	20241014	173600	25332385	2450	2450	2450	2450	0
117	20241014	173500	25332385	2450	2450	2450	2450	0
118	20241014	173400	25332385	2450	2450	2450	2450	0
119	20241014	173300	25332385	2450	2450	2450	2450	0
120	20241014	173200	25332385	2450	2450	2450	2450	0
121	20241014	173100	25332385	2450	2450	2450	2450	0
122	20241014	173000	25332385	2450	2450	2450	2450	619
123	20241014	172900	25332385	2450	2450	2450	2450	0
124	20241014	172800	25332385	2450	2450	2450	2450	0
125	20241014	172700	25332385	2450	2450	2450	2450	0
126	20241014	172600	25332385	2450	2450	2450	2450	0
127	20241014	172500	25332385	2450	2450	2450	2450	0
128	20241014	172400	25332385	2450	2450	2450	2450	0
129	20241014	172300	25332385	2450	2450	2450	2450	0
130	20241014	172200	25332385	2450	2450	2450	2450	0
131	20241014	172100	25332385	2450	2450	2450	2450	0
132	20241014	172000	25332385	2450	2450	2450	2450	0
133	20241014	171900	25332385	2450	2450	2450	2450	0
134	20241014	171800	25332385	2450	2450	2450	2450	0
135	20241014	171700	25332385	2450	2450	2450	2450	0
136	20241014	171600	25332385	2450	2450	2450	2450	0
137	20241014	171500	25332385	2450	2450	2450	2450	0
138	20241014	171400	25332385	2450	2450	2450	2450	0
139	20241014	171300	25332385	2450	2450	2450	2450	0
140	20241014	171200	25332385	2450	2450	2450	2450	0
141	20241014	171100	25332385	2450	2450	2450	2450	0
142	20241014	171000	25332385	2450	2450	2450	2450	0
143	20241014	170900	25332385	2450	2450	2450	2450	0
144	20241014	170800	25332385	2450	2450	2450	2450	0
145	20241014	170700	25332385	2450	2450	2450	2450	0
146	20241014	170600	25332385	2450	2450	2450	2450	0
147	20241014	170500	25332385	2450	2450	2450	2450	0
148	20241014	170400	25332385	2450	2450	2450	2450	0
149	20241014	170300	25332385	2450	2450	2450	2450	0
150	20241014	170200	25332385	2450	2450	2450	2450	0
151	20241014	170100	25332385	2450	2450	2450	2450	0
152	20241014	170000	25332385	2450	2450	2450	2450	619
153	20241014	165900	25332385	2450	2450	2450	2450	0
154	20241014	165800	25332385	2450	2450	2450	2450	0
155	20241014	165700	25332385	2450	2450	2450	2450	0
156	20241014	165600	25332385	2450	2450	2450	2450	0
157	20241014	165500	25332385	2450	2450	2450	2450	0
158	20241014	165400	25332385	2450	2450	2450	2450	0
159	20241014	165300	25332385	2450	2450	2450	2450	0
160	20241014	165200	25332385	2450	2450	2450	2450	0
161	20241014	165100	25332385	2450	2450	2450	2450	0
162	20241014	165000	25332385	2450	2450	2450	2450	0
163	20241014	164900	25332385	2450	2450	2450	2450	0
164	20241014	164800	25332385	2450	2450	2450	2450	0
165	20241014	164700	25332385	2450	2450	2450	2450	0
166	20241014	164600	25332385	2450	2450	2450	2450	0
167	20241014	164500	25332385	2450	2450	2450	2450	0
168	20241014	164400	25332385	2450	2450	2450	2450	0
169	20241014	164300	25332385	2450	2450	2450	2450	0
170	20241014	164200	25332385	2450	2450	2450	2450	0
171	20241014	164100	25332385	2450	2450	2450	2450	0
172	20241014	164000	25332385	2450	2450	2450	2450	0
173	20241014	163900	25332385	2450	2450	2450	2450	0
174	20241014	163800	25332385	2450	2450	2450	2450	0
175	20241014	163700	25332385	2450	2450	2450	2450	0
176	20241014	163600	25332385	2450	2450	2450	2450	0
177	20241014	163500	25332385	2450	2450	2450	2450	0
178	20241014	163400	25332385	2450	2450	2450	2450	0
179	20241014	163300	25332385	2450	2450	2450	2450	0
180	20241014	163200	25332385	2450	2450	2450	2450	0
181	20241014	163100	25332385	2450	2450	2450	2450	0
182	20241014	163000	25332385	2450	2450	2450	2450	619
183	20241014	162900	25332385	2450	2450	2450	2450	0
184	20241014	162800	25332385	2450	2450	2450	2450	0
185	20241014	162700	25332385	2450	2450	2450	2450	0
186	20241014	162600	25332385	2450	2450	2450	2450	0
187	20241014	162500	25332385	2450	2450	2450	2450	0
188	20241014	162400	25332385	2450	2450	2450	2450	0
189	20241014	162300	25332385	2450	2450	2450	2450	0
190	20241014	162200	25332385	2450	2450	2450	2450	0
191	20241014	162100	25332385	2450	2450	2450	2450	0
192	20241014	162000	25332385	2450	2450	2450	2450	0
193	20241014	161900	25332385	2450	2450	2450	2450	0
194	20241014	161800	25332385	2450	2450	2450	2450	0
195	20241014	161700	25332385	2450	2450	2450	2450	0
196	20241014	161600	25332385	2450	2450	2450	2450	0
197	20241014	161500	25332385	2450	2450	2450	2450	0
198	20241014	161400	25332385	2450	2450	2450	2450	0
199	20241014	161300	25332385	2450	2450	2450	2450	0
200	20241014	161200	25332385	2450	2450	2450	2450	0
201	20241014	161100	25332385	2450	2450	2450	2450	0
202	20241014	161000	25332385	2450	2450	2450	2450	0
203	20241014	160900	25332385	2450	2450	2450	2450	0
204	20241014	160800	25332385	2450	2450	2450	2450	0
205	20241014	160700	25332385	2450	2450	2450	2450	0
206	20241014	160600	25332385	2450	2450	2450	2450	0
207	20241014	160500	25332385	2450	2450	2450	2450	0
208	20241014	160400	25332385	2450	2450	2450	2450	0
209	20241014	160300	25332385	2450	2450	2450	2450	0
210	20241014	160200	25332385	2450	2450	2450	2450	0
211	20241014	160100	25332385	2450	2450	2450	2450	0
212	20241014	160000	25332385	2450	2450	2450	2450	619
213	20241014	155900	25332385	2450	2450	2450	2450	0
214	20241014	155800	25332385	2450	2450	2450	2450	0
215	20241014	155700	25332385	2450	2450	2450	2450	0
216	20241014	155600	25332385	2450	2450	2450	2450	0
217	20241014	155500	25332385	2450	2450	2450	2450	0
218	20241014	155400	25332385	2450	2450	2450	2450	0
219	20241014	155300	25332385	2450	2450	2450	2450	0
220	20241014	155200	25332385	2450	2450	2450	2450	0
221	20241014	155100	25332385	2450	2450	2450	2450	0
222	20241014	155000	25332385	2450	2450	2450	2450	0
223	20241014	154900	25332385	2450	2450	2450	2450	0
224	20241014	154800	25332385	2450	2450	2450	2450	0
225	20241014	154700	25332385	2450	2450	2450	2450	0
226	20241014	154600	25332385	2450	2450	2450	2450	0
227	20241014	154500	25332385	2450	2450	2450	2450	0
228	20241014	154400	25332385	2450	2450	2450	2450	0
229	20241014	154300	25332385	2450	2450	2450	2450	0
230	20241014	154200	25332385	2450	2450	2450	2450	0
231	20241014	154100	25332385	2450	2450	2450	2450	0
232	20241014	154000	25332385	2450	2450	2450	2450	0
233	20241014	153900	25332385	2450	2450	2450	2450	0
234	20241014	153800	25332385	2450	2450	2450	2450	0
235	20241014	153700	25332385	2450	2450	2450	2450	0
236	20241014	153600	25332385	2450	2450	2450	2450	0
237	20241014	153500	25332385	2450	2450	2450	2450	0
238	20241014	153400	25332385	2450	2450	2450	2450	0
239	20241014	153300	25332385	2450	2450	2450	2450	0
240	20241014	153200	25332385	2450	2450	2450	2450	0
241	20241014	153100	25332385	2450	2450	2450	2450	0
242	20241014	153000	25332385	2450	2450	2450	2450	1238
243	20241014	152900	23815835	2435	2435	2435	2435	0
244	20241014	152800	23815835	2435	2435	2435	2435	0
245	20241014	152700	23815835	2435	2435	2435	2435	0
246	20241014	152600	23815835	2435	2435	2435	2435	0
247	20241014	152500	23815835	2435	2435	2435	2435	0
248	20241014	152400	23815835	2435	2435	2435	2435	0
249	20241014	152300	23815835	2435	2435	2435	2435	0
250	20241014	152200	23815835	2435	2435	2435	2435	0
251	20241014	152100	23815835	2435	2435	2435	2435	0
252	20241014	152000	23815835	2435	2435	2435	2435	0
253	20241014	151900	23815835	2435	2425	2435	2425	155
254	20241014	151800	23439390	2425	2425	2425	2425	3
255	20241014	151700	23432115	2425	2425	2425	2425	2
256	20241014	151600	23427265	2425	2425	2425	2425	2
257	20241014	151500	23422415	2425	2425	2425	2425	2
258	20241014	151400	23417565	2425	2425	2425	2425	2
259	20241014	151300	23412715	2425	2425	2425	2425	2
260	20241014	151200	23407865	2425	2425	2435	2425	4
261	20241014	151100	23398150	2425	2425	2425	2425	2
262	20241014	151000	23393300	2425	2425	2425	2425	2
263	20241014	150900	23388450	2425	2425	2425	2425	2
264	20241014	150800	23383600	2425	2425	2425	2425	2
265	20241014	150700	23378750	2425	2425	2425	2425	2
266	20241014	150600	23373900	2445	2425	2445	2425	37
267	20241014	150500	23283785	2425	2425	2425	2425	2
268	20241014	150400	23278935	2425	2425	2425	2425	2
269	20241014	150300	23274085	2425	2425	2425	2425	2
270	20241014	150200	23269235	2435	2420	2435	2420	4
271	20241014	150100	23259525	2420	2420	2420	2420	2
272	20241014	150000	23254685	2420	2420	2420	2420	2
273	20241014	145900	23249845	2420	2420	2420	2420	2
274	20241014	145800	23245005	2420	2420	2420	2420	3
275	20241014	145700	23237745	2420	2420	2420	2420	2
276	20241014	145600	23232905	2420	2420	2420	2420	25
277	20241014	145500	23172405	2420	2420	2420	2420	2
278	20241014	145400	23167565	2420	2420	2420	2420	2
279	20241014	145300	23162725	2420	2420	2420	2420	2
280	20241014	145200	23157885	2420	2420	2435	2420	1005
281	20241014	145100	20711550	2420	2420	2420	2420	3
282	20241014	145000	20704290	2420	2420	2420	2420	2
283	20241014	144900	20699450	2420	2420	2420	2420	2
284	20241014	144800	20694610	2420	2420	2420	2420	2
285	20241014	144700	20689770	2420	2420	2420	2420	2
286	20241014	144600	20684930	2420	2420	2420	2420	2
287	20241014	144500	20680090	2420	2420	2420	2420	2
288	20241014	144400	20675250	2420	2420	2420	2420	2
289	20241014	144300	20670410	2425	2420	2425	2420	302
290	20241014	144200	19938070	2420	2420	2420	2420	2
291	20241014	144100	19933230	2420	2420	2420	2420	2
292	20241014	144000	19928390	2420	2420	2420	2420	2
293	20241014	143900	19923550	2420	2420	2420	2420	2
294	20241014	143800	19918710	2420	2420	2420	2420	3
295	20241014	143700	19911450	2420	2420	2420	2420	2
296	20241014	143600	19906610	2430	2420	2430	2420	9
297	20241014	143500	19884790	2420	2420	2420	2420	2
298	20241014	143400	19879950	2425	2420	2425	2420	147
299	20241014	143300	19523485	2420	2420	2420	2420	2
300	20241014	143200	19518645	2420	2420	2420	2420	2
301	20241014	143100	19513805	2420	2420	2420	2420	2
302	20241014	143000	19508965	2420	2420	2420	2420	2
303	20241014	142900	19504125	2420	2420	2420	2420	2
304	20241014	142800	19499285	2420	2420	2420	2420	2
305	20241014	142700	19494445	2420	2420	2420	2420	2
306	20241014	142600	19489605	2420	2420	2420	2420	2
307	20241014	142500	19484765	2420	2420	2420	2420	2
308	20241014	142400	19479925	2420	2420	2420	2420	2
309	20241014	142300	19475085	2420	2420	2420	2420	2
310	20241014	142200	19470245	2420	2420	2420	2420	2
311	20241014	142100	19465405	2420	2420	2420	2420	2
312	20241014	142000	19460565	2420	2420	2420	2420	2
313	20241014	141900	19455725	2420	2420	2420	2420	2
314	20241014	141800	19450885	2420	2420	2420	2420	3
315	20241014	141700	19443625	2420	2420	2420	2420	2
316	20241014	141600	19438785	2420	2420	2420	2420	2
317	20241014	141500	19433945	2420	2420	2420	2420	2
318	20241014	141400	19429105	2420	2420	2420	2420	2
319	20241014	141300	19424265	2420	2420	2420	2420	2
320	20241014	141200	19419425	2420	2420	2420	2420	2
321	20241014	141100	19414585	2420	2420	2420	2420	2
322	20241014	141000	19409745	2420	2420	2420	2420	2
323	20241014	140900	19404905	2420	2420	2420	2420	2
324	20241014	140800	19400065	2420	2420	2420	2420	2
325	20241014	140700	19395225	2420	2420	2420	2420	2
326	20241014	140600	19390385	2420	2420	2420	2420	2
327	20241014	140500	19385545	2420	2420	2420	2420	2
328	20241014	140400	19380705	2420	2420	2420	2420	2
329	20241014	140300	19375865	2420	2420	2420	2420	109
330	20241014	140200	19112085	2420	2420	2420	2420	0
331	20241014	140100	19112085	2420	2420	2420	2420	0
332	20241014	140000	19112085	2420	2420	2420	2420	0
333	20241014	135900	19112085	2420	2420	2420	2420	0
334	20241014	135800	19112085	2420	2420	2420	2420	0
335	20241014	135700	19112085	2420	2420	2420	2420	0
336	20241014	135600	19112085	2420	2420	2420	2420	0
337	20241014	135500	19112085	2420	2420	2420	2420	0
338	20241014	135400	19112085	2420	2420	2420	2420	0
339	20241014	135300	19112085	2420	2420	2420	2420	0
340	20241014	135200	19112085	2420	2420	2420	2420	0
341	20241014	135100	19112085	2420	2420	2420	2420	0
342	20241014	135000	19112085	2420	2420	2420	2420	0
343	20241014	134900	19112085	2420	2420	2420	2420	0
344	20241014	134800	19112085	2420	2420	2420	2420	0
345	20241014	134700	19112085	2420	2420	2420	2420	0
346	20241014	134600	19112085	2420	2420	2420	2420	0
347	20241014	134500	19112085	2420	2420	2420	2420	0
348	20241014	134400	19112085	2420	2420	2420	2420	0
349	20241014	134300	19112085	2420	2420	2420	2420	0
350	20241014	134200	19112085	2420	2420	2420	2420	1
351	20241014	134100	19109665	2415	2415	2415	2415	0
352	20241014	134000	19109665	2415	2415	2415	2415	0
353	20241014	133900	19109665	2415	2415	2415	2415	0
354	20241014	133800	19109665	2415	2415	2415	2415	0
355	20241014	133700	19109665	2415	2415	2415	2415	0
356	20241014	133600	19109665	2415	2415	2415	2415	0
357	20241014	133500	19109665	2415	2415	2415	2415	0
358	20241014	133400	19109665	2415	2415	2415	2415	0
359	20241014	133300	19109665	2415	2415	2415	2415	0
360	20241014	133200	19109665	2415	2415	2415	2415	0
361	20241014	133100	19109665	2415	2415	2415	2415	0
362	20241014	133000	19109665	2415	2415	2415	2415	0
363	20241014	132900	19109665	2415	2415	2415	2415	0
364	20241014	132800	19109665	2415	2415	2415	2415	0
365	20241014	132700	19109665	2415	2415	2415	2415	0
366	20241014	132600	19109665	2415	2415	2415	2415	0
367	20241014	132500	19109665	2415	2415	2415	2415	0
368	20241014	132400	19109665	2415	2415	2415	2415	0
369	20241014	132300	19109665	2415	2415	2415	2415	200
370	20241014	132200	18626665	2420	2420	2420	2420	0
371	20241014	132100	18626665	2420	2420	2420	2420	0
372	20241014	132000	18626665	2420	2420	2420	2420	0
373	20241014	131900	18626665	2420	2420	2420	2420	0
374	20241014	131800	18626665	2420	2420	2420	2420	0
375	20241014	131700	18626665	2420	2420	2420	2420	0
376	20241014	131600	18626665	2420	2420	2420	2420	0
377	20241014	131500	18626665	2420	2420	2420	2420	0
378	20241014	131400	18626665	2420	2420	2420	2420	0
379	20241014	131300	18626665	2420	2420	2420	2420	0
380	20241014	131200	18626665	2420	2420	2420	2420	0
381	20241014	131100	18626665	2420	2420	2420	2420	0
382	20241014	131000	18626665	2420	2420	2420	2420	101
383	20241014	130900	18382245	2420	2420	2420	2420	2
384	20241014	130800	18377405	2420	2420	2420	2420	2
385	20241014	130700	18372565	2420	2420	2420	2420	2
386	20241014	130600	18367725	2420	2420	2420	2420	2
387	20241014	130500	18362885	2420	2420	2420	2420	2
388	20241014	130400	18358045	2420	2420	2420	2420	2
389	20241014	130300	18353205	2420	2420	2420	2420	2
390	20241014	130200	18348365	2420	2420	2420	2420	2
391	20241014	130100	18343525	2420	2420	2420	2420	2
392	20241014	130000	18338685	2420	2420	2420	2420	2
393	20241014	125900	18333845	2420	2420	2420	2420	2
394	20241014	125800	18329005	2420	2420	2420	2420	3
395	20241014	125700	18321745	2420	2420	2420	2420	2
396	20241014	125600	18316905	2420	2420	2420	2420	2
397	20241014	125500	18312065	2420	2420	2420	2420	2
398	20241014	125400	18307225	2420	2420	2420	2420	2
399	20241014	125300	18302385	2420	2420	2420	2420	2
400	20241014	125200	18297545	2420	2420	2420	2420	2
401	20241014	125100	18292705	2420	2420	2420	2420	2
402	20241014	125000	18287865	2420	2420	2420	2420	2
403	20241014	124900	18283025	2420	2420	2420	2420	2
404	20241014	124800	18278185	2420	2420	2420	2420	14
405	20241014	124700	18244305	2420	2420	2420	2420	26
406	20241014	124600	18181385	2420	2420	2420	2420	1038
407	20241014	124500	15669425	2420	2420	2420	2420	0
408	20241014	124400	15669425	2420	2420	2420	2420	0
409	20241014	124300	15669425	2420	2420	2420	2420	0
410	20241014	124200	15669425	2420	2420	2420	2420	0
411	20241014	124100	15669425	2420	2420	2420	2420	0
412	20241014	124000	15669425	2420	2420	2420	2420	0
413	20241014	123900	15669425	2420	2420	2420	2420	0
414	20241014	123800	15669425	2420	2420	2420	2420	0
415	20241014	123700	15669425	2420	2420	2420	2420	0
416	20241014	123600	15669425	2420	2420	2420	2420	0
417	20241014	123500	15669425	2420	2420	2420	2420	0
418	20241014	123400	15669425	2420	2420	2420	2420	0
419	20241014	123300	15669425	2420	2420	2420	2420	0
420	20241014	123200	15669425	2420	2420	2420	2420	0
421	20241014	123100	15669425	2420	2420	2420	2420	0
422	20241014	123000	15669425	2420	2420	2420	2420	0
423	20241014	122900	15669425	2420	2420	2420	2420	0
424	20241014	122800	15669425	2420	2420	2420	2420	0
425	20241014	122700	15669425	2420	2420	2420	2420	0
426	20241014	122600	15669425	2420	2420	2420	2420	0
427	20241014	122500	15669425	2420	2420	2420	2420	1
428	20241014	122400	15667005	2415	2415	2415	2415	0
429	20241014	122300	15667005	2415	2415	2415	2415	0
430	20241014	122200	15667005	2415	2415	2415	2415	0
431	20241014	122100	15667005	2415	2415	2415	2415	0
432	20241014	122000	15667005	2415	2415	2415	2415	0
433	20241014	121900	15667005	2415	2415	2415	2415	0
434	20241014	121800	15667005	2415	2415	2415	2415	0
435	20241014	121700	15667005	2415	2415	2415	2415	0
436	20241014	121600	15667005	2415	2415	2415	2415	0
437	20241014	121500	15667005	2415	2415	2415	2415	0
438	20241014	121400	15667005	2415	2415	2415	2415	29
439	20241014	121300	15596970	2420	2420	2420	2420	0
440	20241014	121200	15596970	2420	2420	2420	2420	0
441	20241014	121100	15596970	2420	2420	2420	2420	0
442	20241014	121000	15596970	2420	2420	2420	2420	0
443	20241014	120900	15596970	2420	2420	2420	2420	0
444	20241014	120800	15596970	2420	2420	2420	2420	0
445	20241014	120700	15596970	2420	2420	2420	2420	103
446	20241014	120600	15347710	2420	2420	2420	2420	0
447	20241014	120500	15347710	2420	2420	2420	2420	0
448	20241014	120400	15347710	2420	2420	2420	2420	0
449	20241014	120300	15347710	2420	2420	2420	2420	0
450	20241014	120200	15347710	2420	2420	2420	2420	0
451	20241014	120100	15347710	2420	2420	2420	2420	0
452	20241014	120000	15347710	2420	2420	2420	2420	0
453	20241014	115900	15347710	2420	2420	2420	2420	0
454	20241014	115800	15347710	2420	2420	2420	2420	0
455	20241014	115700	15347710	2420	2420	2420	2420	0
456	20241014	115600	15347710	2420	2420	2420	2420	0
457	20241014	115500	15347710	2420	2420	2420	2420	0
458	20241014	115400	15347710	2420	2420	2420	2420	0
459	20241014	115300	15347710	2420	2420	2420	2420	0
460	20241014	115200	15347710	2420	2420	2420	2420	0
461	20241014	115100	15347710	2420	2420	2420	2420	0
462	20241014	115000	15347710	2420	2420	2420	2420	0
463	20241014	114900	15347710	2420	2420	2420	2420	0
464	20241014	114800	15347710	2420	2420	2420	2420	0
465	20241014	114700	15347710	2420	2420	2420	2420	0
466	20241014	114600	15347710	2420	2420	2420	2420	0
467	20241014	114500	15347710	2420	2420	2420	2420	0
468	20241014	114400	15347710	2420	2420	2420	2420	0
469	20241014	114300	15347710	2420	2420	2420	2420	0
470	20241014	114200	15347710	2420	2420	2420	2420	0
471	20241014	114100	15347710	2420	2420	2420	2420	0
472	20241014	114000	15347710	2420	2420	2420	2420	0
473	20241014	113900	15347710	2420	2420	2420	2420	0
474	20241014	113800	15347710	2420	2420	2420	2420	1
475	20241014	113700	15345290	2420	2420	2420	2420	0
476	20241014	113600	15345290	2420	2420	2420	2420	0
477	20241014	113500	15345290	2420	2420	2420	2420	1
478	20241014	113400	15342870	2420	2420	2420	2420	3
479	20241014	113300	15335610	2420	2420	2420	2420	0
480	20241014	113200	15335610	2420	2420	2420	2420	0
481	20241014	113100	15335610	2420	2420	2420	2420	0
482	20241014	113000	15335610	2420	2420	2420	2420	0
483	20241014	112900	15335610	2420	2420	2420	2420	0
484	20241014	112800	15335610	2420	2420	2420	2420	0
485	20241014	112700	15335610	2420	2420	2420	2420	0
486	20241014	112600	15335610	2420	2420	2420	2420	0
487	20241014	112500	15335610	2420	2420	2420	2420	0
488	20241014	112400	15335610	2420	2420	2420	2420	0
489	20241014	112300	15335610	2420	2420	2420	2420	0
490	20241014	112200	15335610	2420	2420	2420	2420	0
491	20241014	112100	15335610	2420	2420	2420	2420	0
492	20241014	112000	15335610	2420	2420	2420	2420	0
493	20241014	111900	15335610	2420	2420	2420	2420	0
494	20241014	111800	15335610	2420	2420	2420	2420	0
495	20241014	111700	15335610	2420	2420	2420	2420	0
496	20241014	111600	15335610	2420	2420	2420	2420	11
497	20241014	111500	15308990	2420	2420	2420	2420	0
498	20241014	111400	15308990	2420	2420	2420	2420	0
499	20241014	111300	15308990	2420	2420	2420	2420	0
500	20241014	111200	15308990	2420	2420	2420	2420	0
501	20241014	111100	15308990	2420	2420	2420	2420	511
502	20241014	111000	14072370	2420	2420	2420	2420	0
503	20241014	110900	14072370	2420	2420	2420	2420	0
504	20241014	110800	14072370	2420	2420	2420	2420	1
505	20241014	110700	14069950	2415	2415	2415	2415	0
506	20241014	110600	14069950	2415	2415	2415	2415	0
507	20241014	110500	14069950	2415	2415	2415	2415	0
508	20241014	110400	14069950	2415	2415	2415	2415	0
509	20241014	110300	14069950	2415	2415	2415	2415	0
510	20241014	110200	14069950	2415	2415	2415	2415	0
511	20241014	110100	14069950	2415	2415	2415	2415	0
512	20241014	110000	14069950	2415	2415	2415	2415	0
513	20241014	105900	14069950	2415	2415	2415	2415	0
514	20241014	105800	14069950	2415	2415	2415	2415	0
515	20241014	105700	14069950	2415	2415	2415	2415	0
516	20241014	105600	14069950	2415	2415	2415	2415	0
517	20241014	105500	14069950	2415	2415	2415	2415	1
518	20241014	105400	14067535	2415	2415	2415	2415	0
519	20241014	105300	14067535	2415	2415	2415	2415	0
520	20241014	105200	14067535	2415	2415	2415	2415	0
521	20241014	105100	14067535	2415	2415	2415	2415	0
522	20241014	105000	14067535	2415	2415	2415	2415	0
523	20241014	104900	14067535	2415	2415	2415	2415	0
524	20241014	104800	14067535	2415	2415	2415	2415	0
525	20241014	104700	14067535	2415	2415	2415	2415	0
526	20241014	104600	14067535	2415	2415	2415	2415	0
527	20241014	104500	14067535	2415	2415	2415	2415	0
528	20241014	104400	14067535	2415	2415	2415	2415	0
529	20241014	104300	14067535	2415	2415	2415	2415	0
530	20241014	104200	14067535	2415	2415	2415	2415	0
531	20241014	104100	14067535	2415	2415	2415	2415	0
532	20241014	104000	14067535	2415	2415	2415	2415	0
533	20241014	103900	14067535	2415	2415	2415	2415	0
534	20241014	103800	14067535	2415	2415	2415	2415	0
535	20241014	103700	14067535	2415	2415	2415	2415	0
536	20241014	103600	14067535	2415	2415	2415	2415	0
537	20241014	103500	14067535	2415	2415	2415	2415	0
538	20241014	103400	14067535	2415	2415	2415	2415	1
539	20241014	103300	14065120	2410	2410	2410	2410	0
540	20241014	103200	14065120	2410	2410	2410	2410	0
541	20241014	103100	14065120	2410	2410	2410	2410	0
542	20241014	103000	14065120	2410	2410	2410	2410	780
543	20241014	102900	12185320	2420	2420	2420	2420	0
544	20241014	102800	12185320	2420	2420	2420	2420	0
545	20241014	102700	12185320	2420	2420	2420	2420	0
546	20241014	102600	12185320	2420	2420	2420	2420	0
547	20241014	102500	12185320	2420	2410	2420	2410	2
548	20241014	102400	12180490	2420	2420	2420	2420	0
549	20241014	102300	12180490	2420	2420	2420	2420	0
550	20241014	102200	12180490	2420	2420	2420	2420	0
551	20241014	102100	12180490	2420	2415	2425	2415	60
552	20241014	102000	12035290	2415	2415	2415	2415	0
553	20241014	101900	12035290	2415	2415	2415	2415	0
554	20241014	101800	12035290	2415	2415	2415	2415	0
555	20241014	101700	12035290	2415	2415	2415	2415	0
556	20241014	101600	12035290	2415	2415	2415	2415	926
557	20241014	101500	9799000	2415	2415	2415	2415	0
558	20241014	101400	9799000	2415	2415	2415	2415	0
559	20241014	101300	9799000	2415	2415	2415	2415	0
560	20241014	101200	9799000	2415	2415	2415	2415	0
561	20241014	101100	9799000	2415	2415	2415	2415	0
562	20241014	101000	9799000	2415	2415	2415	2415	0
563	20241014	100900	9799000	2415	2415	2415	2415	0
564	20241014	100800	9799000	2415	2415	2415	2415	0
565	20241014	100700	9799000	2415	2415	2415	2415	0
566	20241014	100600	9799000	2415	2415	2415	2415	0
567	20241014	100500	9799000	2415	2415	2415	2415	0
568	20241014	100400	9799000	2415	2415	2415	2415	0
569	20241014	100300	9799000	2415	2415	2415	2415	61
570	20241014	100200	9651685	2425	2425	2425	2425	0
571	20241014	100100	9651685	2425	2420	2425	2420	13
572	20241014	100000	9620220	2420	2420	2420	2420	0
573	20241014	095900	9620220	2420	2420	2420	2420	0
574	20241014	095800	9620220	2420	2420	2420	2420	0
575	20241014	095700	9620220	2420	2420	2420	2420	0
576	20241014	095600	9620220	2420	2420	2420	2420	0
577	20241014	095500	9620220	2420	2420	2420	2420	52
578	20241014	095400	9494380	2420	2420	2420	2420	0
579	20241014	095300	9494380	2420	2420	2420	2420	0
580	20241014	095200	9494380	2420	2420	2420	2420	0
581	20241014	095100	9494380	2420	2420	2420	2420	0
582	20241014	095000	9494380	2420	2420	2420	2420	0
583	20241014	094900	9494380	2420	2420	2420	2420	0
584	20241014	094800	9494380	2420	2420	2420	2420	0
585	20241014	094700	9494380	2420	2420	2420	2420	1
586	20241014	094600	9491960	2430	2420	2430	2420	101
587	20241014	094500	9246855	2420	2420	2420	2420	1
588	20241014	094400	9244435	2420	2420	2420	2420	1
589	20241014	094300	9242015	2420	2420	2420	2420	0
590	20241014	094200	9242015	2420	2420	2420	2420	9
591	20241014	094100	9220235	2420	2420	2420	2420	0
592	20241014	094000	9220235	2420	2420	2420	2420	0
593	20241014	093900	9220235	2420	2420	2420	2420	0
594	20241014	093800	9220235	2420	2420	2420	2420	2
595	20241014	093700	9215395	2420	2420	2420	2420	0
596	20241014	093600	9215395	2420	2420	2420	2420	0
597	20241014	093500	9215395	2420	2420	2420	2420	0
598	20241014	093400	9215395	2420	2420	2420	2420	0
599	20241014	093300	9215395	2420	2420	2420	2420	0
600	20241014	093200	9215395	2420	2420	2420	2420	0
601	20241014	093100	9215395	2420	2420	2420	2420	1967
602	20241014	093000	4455255	2420	2420	2420	2420	0
603	20241014	092900	4455255	2420	2420	2420	2420	181
604	20241014	092800	4017235	2420	2420	2420	2420	2
605	20241014	092700	4012395	2420	2420	2420	2420	2
606	20241014	092600	4007555	2420	2420	2420	2420	5
607	20241014	092500	3995455	2420	2420	2420	2420	2
608	20241014	092400	3990615	2420	2420	2420	2420	2
609	20241014	092300	3985775	2420	2420	2420	2420	2
610	20241014	092200	3980935	2420	2420	2420	2420	2
611	20241014	092100	3976095	2425	2420	2425	2420	14
612	20241014	092000	3942155	2420	2420	2420	2420	2
613	20241014	091900	3937315	2420	2420	2420	2420	2
614	20241014	091800	3932475	2420	2420	2420	2420	3
615	20241014	091700	3925215	2420	2420	2420	2420	2
616	20241014	091600	3920375	2425	2420	2425	2420	280
617	20241014	091500	3241445	2420	2420	2420	2420	0
618	20241014	091400	3241445	2420	2420	2420	2420	0
619	20241014	091300	3241445	2420	2420	2420	2420	0
620	20241014	091200	3241445	2420	2420	2420	2420	1
621	20241014	091100	3239025	2420	2420	2420	2420	0
622	20241014	091000	3239025	2420	2420	2420	2420	1
623	20241014	090900	3236605	2420	2420	2420	2420	0
624	20241014	090800	3236605	2420	2420	2420	2420	2
625	20241014	090700	3231765	2420	2420	2420	2420	2
626	20241014	090600	3226925	2420	2420	2420	2420	4
627	20241014	090500	3217245	2420	2420	2420	2420	0
628	20241014	090400	3217245	2420	2420	2420	2420	2
629	20241014	090300	3212405	2420	2420	2420	2420	2
630	20241014	090200	3207565	2420	2415	2420	2415	1137
631	20241014	090100	456695	2420	2415	2420	2415	143
632	20241014	090000	111090	2415	2415	2415	2415	46