KissMeData/046310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	29459955	2420	2420	2420	2420	500
3	20241011	192900	29459955	2420	2420	2420	2420	0
4	20241011	192800	29459955	2420	2420	2420	2420	0
5	20241011	192700	29459955	2420	2420	2420	2420	0
6	20241011	192600	29459955	2420	2420	2420	2420	0
7	20241011	192500	29459955	2420	2420	2420	2420	0
8	20241011	192400	29459955	2420	2420	2420	2420	0
9	20241011	192300	29459955	2420	2420	2420	2420	0
10	20241011	192200	29459955	2420	2420	2420	2420	0
11	20241011	192100	29459955	2420	2420	2420	2420	0
12	20241011	192000	29459955	2420	2420	2420	2420	0
13	20241011	191900	29459955	2420	2420	2420	2420	0
14	20241011	191800	29459955	2420	2420	2420	2420	0
15	20241011	191700	29459955	2420	2420	2420	2420	0
16	20241011	191600	29459955	2420	2420	2420	2420	0
17	20241011	191500	29459955	2420	2420	2420	2420	0
18	20241011	191400	29459955	2420	2420	2420	2420	0
19	20241011	191300	29459955	2420	2420	2420	2420	0
20	20241011	191200	29459955	2420	2420	2420	2420	0
21	20241011	191100	29459955	2420	2420	2420	2420	0
22	20241011	191000	29459955	2420	2420	2420	2420	0
23	20241011	190900	29459955	2420	2420	2420	2420	0
24	20241011	190800	29459955	2420	2420	2420	2420	0
25	20241011	190700	29459955	2420	2420	2420	2420	0
26	20241011	190600	29459955	2420	2420	2420	2420	0
27	20241011	190500	29459955	2420	2420	2420	2420	0
28	20241011	190400	29459955	2420	2420	2420	2420	0
29	20241011	190300	29459955	2420	2420	2420	2420	0
30	20241011	190200	29459955	2420	2420	2420	2420	0
31	20241011	190100	29459955	2420	2420	2420	2420	0
32	20241011	190000	29459955	2420	2420	2420	2420	500
33	20241011	185900	29459955	2420	2420	2420	2420	0
34	20241011	185800	29459955	2420	2420	2420	2420	0
35	20241011	185700	29459955	2420	2420	2420	2420	0
36	20241011	185600	29459955	2420	2420	2420	2420	0
37	20241011	185500	29459955	2420	2420	2420	2420	0
38	20241011	185400	29459955	2420	2420	2420	2420	0
39	20241011	185300	29459955	2420	2420	2420	2420	0
40	20241011	185200	29459955	2420	2420	2420	2420	0
41	20241011	185100	29459955	2420	2420	2420	2420	0
42	20241011	185000	29459955	2420	2420	2420	2420	0
43	20241011	184900	29459955	2420	2420	2420	2420	0
44	20241011	184800	29459955	2420	2420	2420	2420	0
45	20241011	184700	29459955	2420	2420	2420	2420	0
46	20241011	184600	29459955	2420	2420	2420	2420	0
47	20241011	184500	29459955	2420	2420	2420	2420	0
48	20241011	184400	29459955	2420	2420	2420	2420	0
49	20241011	184300	29459955	2420	2420	2420	2420	0
50	20241011	184200	29459955	2420	2420	2420	2420	0
51	20241011	184100	29459955	2420	2420	2420	2420	0
52	20241011	184000	29459955	2420	2420	2420	2420	0
53	20241011	183900	29459955	2420	2420	2420	2420	0
54	20241011	183800	29459955	2420	2420	2420	2420	0
55	20241011	183700	29459955	2420	2420	2420	2420	0
56	20241011	183600	29459955	2420	2420	2420	2420	0
57	20241011	183500	29459955	2420	2420	2420	2420	0
58	20241011	183400	29459955	2420	2420	2420	2420	0
59	20241011	183300	29459955	2420	2420	2420	2420	0
60	20241011	183200	29459955	2420	2420	2420	2420	0
61	20241011	183100	29459955	2420	2420	2420	2420	0
62	20241011	183000	29459955	2420	2420	2420	2420	500
63	20241011	182900	29459955	2420	2420	2420	2420	0
64	20241011	182800	29459955	2420	2420	2420	2420	0
65	20241011	182700	29459955	2420	2420	2420	2420	0
66	20241011	182600	29459955	2420	2420	2420	2420	0
67	20241011	182500	29459955	2420	2420	2420	2420	0
68	20241011	182400	29459955	2420	2420	2420	2420	0
69	20241011	182300	29459955	2420	2420	2420	2420	0
70	20241011	182200	29459955	2420	2420	2420	2420	0
71	20241011	182100	29459955	2420	2420	2420	2420	0
72	20241011	182000	29459955	2420	2420	2420	2420	0
73	20241011	181900	29459955	2420	2420	2420	2420	0
74	20241011	181800	29459955	2420	2420	2420	2420	0
75	20241011	181700	29459955	2420	2420	2420	2420	0
76	20241011	181600	29459955	2420	2420	2420	2420	0
77	20241011	181500	29459955	2420	2420	2420	2420	0
78	20241011	181400	29459955	2420	2420	2420	2420	0
79	20241011	181300	29459955	2420	2420	2420	2420	0
80	20241011	181200	29459955	2420	2420	2420	2420	0
81	20241011	181100	29459955	2420	2420	2420	2420	0
82	20241011	181000	29459955	2420	2420	2420	2420	0
83	20241011	180900	29459955	2420	2420	2420	2420	0
84	20241011	180800	29459955	2420	2420	2420	2420	0
85	20241011	180700	29459955	2420	2420	2420	2420	0
86	20241011	180600	29459955	2420	2420	2420	2420	0
87	20241011	180500	29459955	2420	2420	2420	2420	0
88	20241011	180400	29459955	2420	2420	2420	2420	0
89	20241011	180300	29459955	2420	2420	2420	2420	0
90	20241011	180200	29459955	2420	2420	2420	2420	0
91	20241011	180100	29459955	2420	2420	2420	2420	0
92	20241011	180000	29459955	2420	2420	2420	2420	500
93	20241011	175900	29459955	2420	2420	2420	2420	0
94	20241011	175800	29459955	2420	2420	2420	2420	0
95	20241011	175700	29459955	2420	2420	2420	2420	0
96	20241011	175600	29459955	2420	2420	2420	2420	0
97	20241011	175500	29459955	2420	2420	2420	2420	0
98	20241011	175400	29459955	2420	2420	2420	2420	0
99	20241011	175300	29459955	2420	2420	2420	2420	0
100	20241011	175200	29459955	2420	2420	2420	2420	0
101	20241011	175100	29459955	2420	2420	2420	2420	0
102	20241011	175000	29459955	2420	2420	2420	2420	0
103	20241011	174900	29459955	2420	2420	2420	2420	0
104	20241011	174800	29459955	2420	2420	2420	2420	0
105	20241011	174700	29459955	2420	2420	2420	2420	0
106	20241011	174600	29459955	2420	2420	2420	2420	0
107	20241011	174500	29459955	2420	2420	2420	2420	0
108	20241011	174400	29459955	2420	2420	2420	2420	0
109	20241011	174300	29459955	2420	2420	2420	2420	0
110	20241011	174200	29459955	2420	2420	2420	2420	0
111	20241011	174100	29459955	2420	2420	2420	2420	0
112	20241011	174000	29459955	2420	2420	2420	2420	0
113	20241011	173900	29459955	2420	2420	2420	2420	0
114	20241011	173800	29459955	2420	2420	2420	2420	0
115	20241011	173700	29459955	2420	2420	2420	2420	0
116	20241011	173600	29459955	2420	2420	2420	2420	0
117	20241011	173500	29459955	2420	2420	2420	2420	0
118	20241011	173400	29459955	2420	2420	2420	2420	0
119	20241011	173300	29459955	2420	2420	2420	2420	0
120	20241011	173200	29459955	2420	2420	2420	2420	0
121	20241011	173100	29459955	2420	2420	2420	2420	0
122	20241011	173000	29459955	2420	2420	2420	2420	500
123	20241011	172900	29459955	2420	2420	2420	2420	0
124	20241011	172800	29459955	2420	2420	2420	2420	0
125	20241011	172700	29459955	2420	2420	2420	2420	0
126	20241011	172600	29459955	2420	2420	2420	2420	0
127	20241011	172500	29459955	2420	2420	2420	2420	0
128	20241011	172400	29459955	2420	2420	2420	2420	0
129	20241011	172300	29459955	2420	2420	2420	2420	0
130	20241011	172200	29459955	2420	2420	2420	2420	0
131	20241011	172100	29459955	2420	2420	2420	2420	0
132	20241011	172000	29459955	2420	2420	2420	2420	0
133	20241011	171900	29459955	2420	2420	2420	2420	0
134	20241011	171800	29459955	2420	2420	2420	2420	0
135	20241011	171700	29459955	2420	2420	2420	2420	0
136	20241011	171600	29459955	2420	2420	2420	2420	0
137	20241011	171500	29459955	2420	2420	2420	2420	0
138	20241011	171400	29459955	2420	2420	2420	2420	0
139	20241011	171300	29459955	2420	2420	2420	2420	0
140	20241011	171200	29459955	2420	2420	2420	2420	0
141	20241011	171100	29459955	2420	2420	2420	2420	0
142	20241011	171000	29459955	2420	2420	2420	2420	0
143	20241011	170900	29459955	2420	2420	2420	2420	0
144	20241011	170800	29459955	2420	2420	2420	2420	0
145	20241011	170700	29459955	2420	2420	2420	2420	0
146	20241011	170600	29459955	2420	2420	2420	2420	0
147	20241011	170500	29459955	2420	2420	2420	2420	0
148	20241011	170400	29459955	2420	2420	2420	2420	0
149	20241011	170300	29459955	2420	2420	2420	2420	0
150	20241011	170200	29459955	2420	2420	2420	2420	0
151	20241011	170100	29459955	2420	2420	2420	2420	0
152	20241011	170000	29459955	2420	2420	2420	2420	500
153	20241011	165900	29459955	2420	2420	2420	2420	0
154	20241011	165800	29459955	2420	2420	2420	2420	0
155	20241011	165700	29459955	2420	2420	2420	2420	0
156	20241011	165600	29459955	2420	2420	2420	2420	0
157	20241011	165500	29459955	2420	2420	2420	2420	0
158	20241011	165400	29459955	2420	2420	2420	2420	0
159	20241011	165300	29459955	2420	2420	2420	2420	0
160	20241011	165200	29459955	2420	2420	2420	2420	0
161	20241011	165100	29459955	2420	2420	2420	2420	0
162	20241011	165000	29459955	2420	2420	2420	2420	0
163	20241011	164900	29459955	2420	2420	2420	2420	0
164	20241011	164800	29459955	2420	2420	2420	2420	0
165	20241011	164700	29459955	2420	2420	2420	2420	0
166	20241011	164600	29459955	2420	2420	2420	2420	0
167	20241011	164500	29459955	2420	2420	2420	2420	0
168	20241011	164400	29459955	2420	2420	2420	2420	0
169	20241011	164300	29459955	2420	2420	2420	2420	0
170	20241011	164200	29459955	2420	2420	2420	2420	0
171	20241011	164100	29459955	2420	2420	2420	2420	0
172	20241011	164000	29459955	2420	2420	2420	2420	0
173	20241011	163900	29459955	2420	2420	2420	2420	0
174	20241011	163800	29459955	2420	2420	2420	2420	0
175	20241011	163700	29459955	2420	2420	2420	2420	0
176	20241011	163600	29459955	2420	2420	2420	2420	0
177	20241011	163500	29459955	2420	2420	2420	2420	0
178	20241011	163400	29459955	2420	2420	2420	2420	0
179	20241011	163300	29459955	2420	2420	2420	2420	0
180	20241011	163200	29459955	2420	2420	2420	2420	0
181	20241011	163100	29459955	2420	2420	2420	2420	0
182	20241011	163000	29459955	2420	2420	2420	2420	500
183	20241011	162900	29459955	2420	2420	2420	2420	0
184	20241011	162800	29459955	2420	2420	2420	2420	0
185	20241011	162700	29459955	2420	2420	2420	2420	0
186	20241011	162600	29459955	2420	2420	2420	2420	0
187	20241011	162500	29459955	2420	2420	2420	2420	0
188	20241011	162400	29459955	2420	2420	2420	2420	0
189	20241011	162300	29459955	2420	2420	2420	2420	0
190	20241011	162200	29459955	2420	2420	2420	2420	0
191	20241011	162100	29459955	2420	2420	2420	2420	0
192	20241011	162000	29459955	2420	2420	2420	2420	0
193	20241011	161900	29459955	2420	2420	2420	2420	0
194	20241011	161800	29459955	2420	2420	2420	2420	0
195	20241011	161700	29459955	2420	2420	2420	2420	0
196	20241011	161600	29459955	2420	2420	2420	2420	0
197	20241011	161500	29459955	2420	2420	2420	2420	0
198	20241011	161400	29459955	2420	2420	2420	2420	0
199	20241011	161300	29459955	2420	2420	2420	2420	0
200	20241011	161200	29459955	2420	2420	2420	2420	0
201	20241011	161100	29459955	2420	2420	2420	2420	0
202	20241011	161000	29459955	2420	2420	2420	2420	0
203	20241011	160900	29459955	2420	2420	2420	2420	0
204	20241011	160800	29459955	2420	2420	2420	2420	0
205	20241011	160700	29459955	2420	2420	2420	2420	0
206	20241011	160600	29459955	2420	2420	2420	2420	0
207	20241011	160500	29459955	2420	2420	2420	2420	0
208	20241011	160400	29459955	2420	2420	2420	2420	0
209	20241011	160300	29459955	2420	2420	2420	2420	0
210	20241011	160200	29459955	2420	2420	2420	2420	0
211	20241011	160100	29459955	2420	2420	2420	2420	0
212	20241011	160000	29459955	2420	2420	2420	2420	500
213	20241011	155900	29459955	2420	2420	2420	2420	0
214	20241011	155800	29459955	2420	2420	2420	2420	0
215	20241011	155700	29459955	2420	2420	2420	2420	0
216	20241011	155600	29459955	2420	2420	2420	2420	0
217	20241011	155500	29459955	2420	2420	2420	2420	0
218	20241011	155400	29459955	2420	2420	2420	2420	0
219	20241011	155300	29459955	2420	2420	2420	2420	0
220	20241011	155200	29459955	2420	2420	2420	2420	0
221	20241011	155100	29459955	2420	2420	2420	2420	0
222	20241011	155000	29459955	2420	2420	2420	2420	0
223	20241011	154900	29459955	2420	2420	2420	2420	0
224	20241011	154800	29459955	2420	2420	2420	2420	0
225	20241011	154700	29459955	2420	2420	2420	2420	0
226	20241011	154600	29459955	2420	2420	2420	2420	0
227	20241011	154500	29459955	2420	2420	2420	2420	0
228	20241011	154400	29459955	2420	2420	2420	2420	0
229	20241011	154300	29459955	2420	2420	2420	2420	0
230	20241011	154200	29459955	2420	2420	2420	2420	0
231	20241011	154100	29459955	2420	2420	2420	2420	0
232	20241011	154000	29459955	2420	2420	2420	2420	0
233	20241011	153900	29459955	2420	2420	2420	2420	0
234	20241011	153800	29459955	2420	2420	2420	2420	0
235	20241011	153700	29459955	2420	2420	2420	2420	0
236	20241011	153600	29459955	2420	2420	2420	2420	0
237	20241011	153500	29459955	2420	2420	2420	2420	0
238	20241011	153400	29459955	2420	2420	2420	2420	0
239	20241011	153300	29459955	2420	2420	2420	2420	0
240	20241011	153200	29459955	2420	2420	2420	2420	0
241	20241011	153100	29459955	2420	2420	2420	2420	0
242	20241011	153000	29459955	2420	2420	2420	2420	1000
243	20241011	152900	28249955	2430	2430	2430	2430	0
244	20241011	152800	28249955	2430	2430	2430	2430	0
245	20241011	152700	28249955	2430	2430	2430	2430	0
246	20241011	152600	28249955	2430	2430	2430	2430	0
247	20241011	152500	28249955	2430	2430	2430	2430	0
248	20241011	152400	28249955	2430	2430	2430	2430	0
249	20241011	152300	28249955	2430	2430	2430	2430	0
250	20241011	152200	28249955	2430	2430	2430	2430	0
251	20241011	152100	28249955	2430	2430	2430	2430	0
252	20241011	152000	28249955	2430	2430	2430	2430	0
253	20241011	151900	28249955	2430	2430	2430	2430	1
254	20241011	151800	28247525	2430	2430	2430	2430	2
255	20241011	151700	28242665	2430	2430	2430	2430	2
256	20241011	151600	28237805	2430	2430	2430	2430	9
257	20241011	151500	28215935	2435	2435	2435	2435	0
258	20241011	151400	28215935	2435	2435	2435	2435	0
259	20241011	151300	28215935	2435	2435	2435	2435	0
260	20241011	151200	28215935	2435	2435	2435	2435	0
261	20241011	151100	28215935	2435	2435	2435	2435	0
262	20241011	151000	28215935	2435	2430	2435	2430	38
263	20241011	150900	28123575	2430	2430	2430	2430	0
264	20241011	150800	28123575	2430	2430	2430	2430	769
265	20241011	150700	26254905	2430	2430	2430	2430	0
266	20241011	150600	26254905	2430	2430	2430	2430	0
267	20241011	150500	26254905	2430	2430	2430	2430	0
268	20241011	150400	26254905	2430	2430	2430	2430	136
269	20241011	150300	25924425	2430	2425	2430	2425	339
270	20241011	150200	25100660	2425	2425	2425	2425	155
271	20241011	150100	24724785	2425	2425	2425	2425	0
272	20241011	150000	24724785	2425	2425	2425	2425	0
273	20241011	145900	24724785	2425	2425	2425	2425	0
274	20241011	145800	24724785	2425	2425	2425	2425	0
275	20241011	145700	24724785	2425	2425	2425	2425	0
276	20241011	145600	24724785	2425	2425	2425	2425	0
277	20241011	145500	24724785	2425	2425	2425	2425	0
278	20241011	145400	24724785	2425	2425	2425	2425	0
279	20241011	145300	24724785	2425	2425	2425	2425	0
280	20241011	145200	24724785	2425	2425	2425	2425	0
281	20241011	145100	24724785	2425	2425	2425	2425	0
282	20241011	145000	24724785	2425	2425	2425	2425	0
283	20241011	144900	24724785	2425	2425	2425	2425	0
284	20241011	144800	24724785	2425	2425	2425	2425	0
285	20241011	144700	24724785	2425	2425	2425	2425	0
286	20241011	144600	24724785	2425	2425	2425	2425	0
287	20241011	144500	24724785	2425	2425	2425	2425	0
288	20241011	144400	24724785	2425	2425	2425	2425	0
289	20241011	144300	24724785	2425	2425	2425	2425	46
290	20241011	144200	24613235	2430	2430	2430	2430	1
291	20241011	144100	24610805	2430	2430	2430	2430	0
292	20241011	144000	24610805	2430	2430	2430	2430	1
293	20241011	143900	24608375	2425	2425	2425	2425	1
294	20241011	143800	24605950	2415	2415	2415	2415	0
295	20241011	143700	24605950	2415	2415	2415	2415	0
296	20241011	143600	24605950	2415	2415	2415	2415	0
297	20241011	143500	24605950	2415	2415	2415	2415	0
298	20241011	143400	24605950	2415	2415	2415	2415	0
299	20241011	143300	24605950	2415	2415	2415	2415	0
300	20241011	143200	24605950	2415	2415	2415	2415	0
301	20241011	143100	24605950	2415	2415	2415	2415	0
302	20241011	143000	24605950	2415	2415	2415	2415	0
303	20241011	142900	24605950	2415	2415	2415	2415	0
304	20241011	142800	24605950	2415	2415	2415	2415	148
305	20241011	142700	24248530	2420	2420	2420	2415	435
306	20241011	142600	23197995	2420	2420	2420	2420	0
307	20241011	142500	23197995	2420	2420	2420	2420	35
308	20241011	142400	23113295	2420	2420	2420	2420	65
309	20241011	142300	22955995	2430	2430	2430	2430	0
310	20241011	142200	22955995	2430	2430	2430	2430	0
311	20241011	142100	22955995	2430	2430	2430	2430	0
312	20241011	142000	22955995	2430	2430	2430	2430	0
313	20241011	141900	22955995	2430	2430	2430	2430	0
314	20241011	141800	22955995	2430	2430	2430	2430	0
315	20241011	141700	22955995	2430	2430	2430	2430	0
316	20241011	141600	22955995	2430	2430	2430	2430	0
317	20241011	141500	22955995	2430	2430	2430	2430	0
318	20241011	141400	22955995	2430	2430	2430	2430	0
319	20241011	141300	22955995	2430	2430	2430	2430	0
320	20241011	141200	22955995	2430	2430	2430	2430	0
321	20241011	141100	22955995	2430	2430	2430	2430	0
322	20241011	141000	22955995	2430	2430	2430	2430	30
323	20241011	140900	22883095	2430	2430	2430	2430	0
324	20241011	140800	22883095	2430	2430	2430	2430	0
325	20241011	140700	22883095	2430	2430	2430	2430	0
326	20241011	140600	22883095	2430	2430	2430	2430	0
327	20241011	140500	22883095	2430	2430	2430	2430	0
328	20241011	140400	22883095	2430	2430	2430	2430	0
329	20241011	140300	22883095	2430	2430	2430	2430	0
330	20241011	140200	22883095	2430	2430	2430	2430	0
331	20241011	140100	22883095	2430	2430	2430	2430	0
332	20241011	140000	22883095	2430	2430	2430	2430	0
333	20241011	135900	22883095	2430	2430	2430	2430	0
334	20241011	135800	22883095	2430	2430	2430	2430	0
335	20241011	135700	22883095	2430	2430	2430	2430	0
336	20241011	135600	22883095	2430	2430	2430	2430	0
337	20241011	135500	22883095	2430	2430	2430	2430	1
338	20241011	135400	22880665	2430	2430	2430	2430	1
339	20241011	135300	22878235	2415	2415	2415	2415	108
340	20241011	135200	22617415	2415	2415	2415	2415	1217
341	20241011	135100	19678360	2420	2420	2420	2420	102
342	20241011	135000	19431520	2425	2425	2425	2425	0
343	20241011	134900	19431520	2425	2425	2425	2425	240
344	20241011	134800	18849520	2430	2430	2430	2430	0
345	20241011	134700	18849520	2430	2430	2430	2430	0
346	20241011	134600	18849520	2430	2430	2430	2430	0
347	20241011	134500	18849520	2430	2435	2435	2430	945
348	20241011	134400	16552850	2440	2440	2440	2440	0
349	20241011	134300	16552850	2440	2440	2440	2440	0
350	20241011	134200	16552850	2440	2440	2440	2440	0
351	20241011	134100	16552850	2440	2440	2440	2440	0
352	20241011	134000	16552850	2440	2440	2440	2440	0
353	20241011	133900	16552850	2440	2440	2440	2440	0
354	20241011	133800	16552850	2440	2440	2440	2440	0
355	20241011	133700	16552850	2440	2440	2440	2440	0
356	20241011	133600	16552850	2440	2440	2440	2440	0
357	20241011	133500	16552850	2440	2440	2440	2440	0
358	20241011	133400	16552850	2440	2440	2440	2440	0
359	20241011	133300	16552850	2440	2440	2440	2440	0
360	20241011	133200	16552850	2440	2440	2440	2440	0
361	20241011	133100	16552850	2440	2440	2440	2440	0
362	20241011	133000	16552850	2440	2440	2440	2440	0
363	20241011	132900	16552850	2440	2440	2440	2440	0
364	20241011	132800	16552850	2440	2440	2440	2440	0
365	20241011	132700	16552850	2440	2440	2440	2440	0
366	20241011	132600	16552850	2440	2440	2440	2440	1
367	20241011	132500	16550410	2435	2435	2435	2435	307
368	20241011	132400	15802865	2430	2430	2430	2430	1
369	20241011	132300	15800435	2430	2430	2430	2430	0
370	20241011	132200	15800435	2430	2430	2430	2430	0
371	20241011	132100	15800435	2430	2430	2430	2430	0
372	20241011	132000	15800435	2430	2430	2430	2430	0
373	20241011	131900	15800435	2430	2430	2430	2430	0
374	20241011	131800	15800435	2430	2430	2430	2430	0
375	20241011	131700	15800435	2430	2430	2430	2430	0
376	20241011	131600	15800435	2430	2430	2430	2430	0
377	20241011	131500	15800435	2430	2430	2430	2430	0
378	20241011	131400	15800435	2430	2430	2430	2430	25
379	20241011	131300	15739685	2425	2425	2425	2425	0
380	20241011	131200	15739685	2425	2425	2425	2425	0
381	20241011	131100	15739685	2425	2425	2425	2425	4
382	20241011	131000	15729985	2425	2425	2425	2425	0
383	20241011	130900	15729985	2425	2425	2425	2425	0
384	20241011	130800	15729985	2425	2425	2425	2425	0
385	20241011	130700	15729985	2425	2425	2425	2425	0
386	20241011	130600	15729985	2425	2425	2425	2425	0
387	20241011	130500	15729985	2425	2425	2425	2425	0
388	20241011	130400	15729985	2425	2425	2425	2425	0
389	20241011	130300	15729985	2425	2425	2425	2425	0
390	20241011	130200	15729985	2425	2425	2425	2425	0
391	20241011	130100	15729985	2425	2425	2425	2425	0
392	20241011	130000	15729985	2425	2425	2425	2425	101
393	20241011	125900	15485060	2420	2420	2420	2420	0
394	20241011	125800	15485060	2420	2420	2420	2420	0
395	20241011	125700	15485060	2420	2420	2420	2420	0
396	20241011	125600	15485060	2420	2420	2420	2420	14
397	20241011	125500	15451180	2425	2425	2425	2425	0
398	20241011	125400	15451180	2425	2425	2425	2425	0
399	20241011	125300	15451180	2425	2425	2425	2425	0
400	20241011	125200	15451180	2425	2425	2425	2425	0
401	20241011	125100	15451180	2425	2425	2425	2425	0
402	20241011	125000	15451180	2425	2425	2425	2425	0
403	20241011	124900	15451180	2425	2425	2425	2425	0
404	20241011	124800	15451180	2425	2425	2425	2425	0
405	20241011	124700	15451180	2425	2425	2425	2425	0
406	20241011	124600	15451180	2425	2425	2425	2425	0
407	20241011	124500	15451180	2425	2425	2425	2425	0
408	20241011	124400	15451180	2425	2425	2425	2425	0
409	20241011	124300	15451180	2425	2425	2425	2425	0
410	20241011	124200	15451180	2425	2425	2425	2425	0
411	20241011	124100	15451180	2425	2425	2425	2425	0
412	20241011	124000	15451180	2425	2425	2425	2425	0
413	20241011	123900	15451180	2425	2425	2425	2425	0
414	20241011	123800	15451180	2425	2425	2425	2425	0
415	20241011	123700	15451180	2425	2425	2425	2425	0
416	20241011	123600	15451180	2425	2425	2425	2425	2
417	20241011	123500	15446330	2420	2420	2420	2420	0
418	20241011	123400	15446330	2420	2420	2420	2420	4
419	20241011	123300	15436650	2420	2420	2420	2420	0
420	20241011	123200	15436650	2420	2420	2420	2420	0
421	20241011	123100	15436650	2420	2420	2420	2420	0
422	20241011	123000	15436650	2420	2420	2420	2420	0
423	20241011	122900	15436650	2420	2420	2420	2420	0
424	20241011	122800	15436650	2420	2420	2420	2420	0
425	20241011	122700	15436650	2420	2420	2420	2420	0
426	20241011	122600	15436650	2420	2420	2420	2420	0
427	20241011	122500	15436650	2420	2420	2420	2420	0
428	20241011	122400	15436650	2420	2420	2420	2420	0
429	20241011	122300	15436650	2420	2420	2420	2420	1
430	20241011	122200	15434230	2420	2420	2420	2420	0
431	20241011	122100	15434230	2420	2420	2420	2420	0
432	20241011	122000	15434230	2420	2420	2420	2420	0
433	20241011	121900	15434230	2420	2420	2420	2420	0
434	20241011	121800	15434230	2420	2420	2420	2420	191
435	20241011	121700	14972010	2420	2420	2420	2420	0
436	20241011	121600	14972010	2420	2420	2420	2420	0
437	20241011	121500	14972010	2420	2420	2420	2420	0
438	20241011	121400	14972010	2420	2420	2420	2420	0
439	20241011	121300	14972010	2420	2420	2420	2420	0
440	20241011	121200	14972010	2420	2420	2420	2420	0
441	20241011	121100	14972010	2420	2420	2420	2420	364
442	20241011	121000	14091130	2420	2420	2420	2420	0
443	20241011	120900	14091130	2420	2420	2420	2420	0
444	20241011	120800	14091130	2420	2420	2420	2420	0
445	20241011	120700	14091130	2420	2420	2420	2420	0
446	20241011	120600	14091130	2420	2420	2420	2420	0
447	20241011	120500	14091130	2420	2420	2420	2420	0
448	20241011	120400	14091130	2420	2420	2420	2420	0
449	20241011	120300	14091130	2420	2420	2420	2420	0
450	20241011	120200	14091130	2420	2420	2420	2420	0
451	20241011	120100	14091130	2420	2420	2420	2420	0
452	20241011	120000	14091130	2420	2420	2420	2420	0
453	20241011	115900	14091130	2420	2420	2420	2420	0
454	20241011	115800	14091130	2420	2420	2420	2420	0
455	20241011	115700	14091130	2420	2420	2420	2420	0
456	20241011	115600	14091130	2420	2420	2420	2420	0
457	20241011	115500	14091130	2420	2420	2420	2420	0
458	20241011	115400	14091130	2420	2420	2420	2420	0
459	20241011	115300	14091130	2420	2420	2420	2420	0
460	20241011	115200	14091130	2420	2420	2420	2420	0
461	20241011	115100	14091130	2420	2420	2420	2420	4
462	20241011	115000	14081450	2415	2415	2415	2415	0
463	20241011	114900	14081450	2415	2415	2415	2415	0
464	20241011	114800	14081450	2415	2415	2415	2415	0
465	20241011	114700	14081450	2415	2415	2415	2415	0
466	20241011	114600	14081450	2415	2420	2420	2415	1818
467	20241011	114500	9684410	2425	2425	2425	2425	0
468	20241011	114400	9684410	2425	2425	2425	2425	0
469	20241011	114300	9684410	2425	2425	2425	2425	0
470	20241011	114200	9684410	2425	2425	2425	2425	0
471	20241011	114100	9684410	2425	2425	2425	2425	0
472	20241011	114000	9684410	2425	2425	2425	2425	0
473	20241011	113900	9684410	2425	2425	2425	2425	10
474	20241011	113800	9660160	2425	2425	2425	2425	1
475	20241011	113700	9657735	2425	2425	2425	2425	0
476	20241011	113600	9657735	2425	2425	2425	2425	0
477	20241011	113500	9657735	2425	2425	2425	2425	0
478	20241011	113400	9657735	2425	2425	2425	2425	0
479	20241011	113300	9657735	2425	2425	2425	2425	0
480	20241011	113200	9657735	2425	2425	2425	2425	0
481	20241011	113100	9657735	2425	2425	2425	2425	100
482	20241011	113000	9415235	2425	2425	2425	2425	0
483	20241011	112900	9415235	2425	2425	2425	2425	0
484	20241011	112800	9415235	2425	2425	2425	2425	0
485	20241011	112700	9415235	2425	2425	2425	2425	0
486	20241011	112600	9415235	2425	2425	2425	2425	0
487	20241011	112500	9415235	2425	2425	2425	2425	1
488	20241011	112400	9412810	2420	2420	2420	2420	0
489	20241011	112300	9412810	2420	2420	2420	2420	0
490	20241011	112200	9412810	2420	2420	2420	2420	0
491	20241011	112100	9412810	2420	2420	2420	2420	0
492	20241011	112000	9412810	2420	2420	2420	2420	0
493	20241011	111900	9412810	2420	2420	2420	2420	0
494	20241011	111800	9412810	2420	2420	2420	2420	0
495	20241011	111700	9412810	2420	2420	2420	2420	0
496	20241011	111600	9412810	2420	2420	2420	2420	0
497	20241011	111500	9412810	2420	2420	2420	2420	366
498	20241011	111400	8527090	2420	2420	2420	2420	0
499	20241011	111300	8527090	2420	2420	2420	2420	0
500	20241011	111200	8527090	2420	2420	2420	2420	0
501	20241011	111100	8527090	2420	2420	2420	2420	0
502	20241011	111000	8527090	2420	2420	2420	2420	0
503	20241011	110900	8527090	2420	2420	2420	2420	0
504	20241011	110800	8527090	2420	2420	2420	2420	0
505	20241011	110700	8527090	2420	2420	2420	2420	0
506	20241011	110600	8527090	2420	2420	2420	2420	0
507	20241011	110500	8527090	2420	2420	2420	2420	0
508	20241011	110400	8527090	2420	2420	2420	2420	0
509	20241011	110300	8527090	2420	2420	2420	2420	0
510	20241011	110200	8527090	2420	2420	2420	2420	0
511	20241011	110100	8527090	2420	2420	2420	2420	0
512	20241011	110000	8527090	2420	2420	2420	2420	0
513	20241011	105900	8527090	2420	2420	2420	2420	0
514	20241011	105800	8527090	2420	2420	2420	2420	0
515	20241011	105700	8527090	2420	2420	2420	2420	0
516	20241011	105600	8527090	2420	2420	2420	2420	1000
517	20241011	105500	6107090	2425	2425	2425	2425	0
518	20241011	105400	6107090	2425	2425	2425	2425	0
519	20241011	105300	6107090	2425	2425	2425	2425	0
520	20241011	105200	6107090	2425	2425	2425	2425	0
521	20241011	105100	6107090	2425	2425	2425	2425	0
522	20241011	105000	6107090	2425	2425	2425	2425	0
523	20241011	104900	6107090	2425	2425	2425	2425	0
524	20241011	104800	6107090	2425	2425	2425	2425	0
525	20241011	104700	6107090	2425	2425	2425	2425	0
526	20241011	104600	6107090	2425	2425	2425	2425	6
527	20241011	104500	6092540	2425	2425	2425	2425	0
528	20241011	104400	6092540	2425	2425	2425	2425	0
529	20241011	104300	6092540	2425	2425	2425	2425	0
530	20241011	104200	6092540	2425	2425	2425	2425	0
531	20241011	104100	6092540	2425	2425	2425	2425	0
532	20241011	104000	6092540	2425	2425	2425	2425	4
533	20241011	103900	6082840	2425	2425	2425	2425	0
534	20241011	103800	6082840	2425	2425	2425	2425	0
535	20241011	103700	6082840	2425	2425	2425	2425	0
536	20241011	103600	6082840	2425	2425	2425	2425	0
537	20241011	103500	6082840	2425	2425	2425	2425	471
538	20241011	103400	4940665	2425	2425	2425	2425	0
539	20241011	103300	4940665	2425	2425	2425	2425	0
540	20241011	103200	4940665	2425	2425	2425	2425	0
541	20241011	103100	4940665	2425	2425	2425	2425	0
542	20241011	103000	4940665	2425	2425	2425	2425	0
543	20241011	102900	4940665	2425	2425	2425	2425	0
544	20241011	102800	4940665	2425	2425	2425	2425	0
545	20241011	102700	4940665	2425	2425	2425	2425	0
546	20241011	102600	4940665	2425	2425	2425	2425	0
547	20241011	102500	4940665	2425	2425	2425	2425	62
548	20241011	102400	4790315	2430	2430	2430	2430	66
549	20241011	102300	4629935	2430	2430	2430	2430	0
550	20241011	102200	4629935	2430	2430	2430	2430	0
551	20241011	102100	4629935	2430	2430	2430	2430	753
552	20241011	102000	2800145	2430	2430	2430	2430	0
553	20241011	101900	2800145	2430	2430	2430	2430	0
554	20241011	101800	2800145	2430	2430	2430	2430	0
555	20241011	101700	2800145	2430	2430	2430	2430	0
556	20241011	101600	2800145	2430	2430	2430	2430	0
557	20241011	101500	2800145	2430	2430	2430	2430	0
558	20241011	101400	2800145	2430	2430	2430	2430	0
559	20241011	101300	2800145	2430	2430	2430	2430	1
560	20241011	101200	2797715	2425	2425	2425	2425	0
561	20241011	101100	2797715	2425	2425	2425	2425	0
562	20241011	101000	2797715	2425	2425	2425	2425	0
563	20241011	100900	2797715	2425	2425	2425	2425	0
564	20241011	100800	2797715	2425	2425	2425	2425	20
565	20241011	100700	2749215	2425	2425	2425	2425	0
566	20241011	100600	2749215	2425	2425	2425	2425	0
567	20241011	100500	2749215	2425	2425	2425	2425	0
568	20241011	100400	2749215	2425	2425	2425	2425	0
569	20241011	100300	2749215	2425	2425	2425	2425	0
570	20241011	100200	2749215	2425	2425	2425	2425	0
571	20241011	100100	2749215	2425	2425	2425	2425	10
572	20241011	100000	2724965	2425	2425	2425	2425	0
573	20241011	095900	2724965	2425	2425	2425	2425	0
574	20241011	095800	2724965	2425	2425	2425	2425	150
575	20241011	095700	2361215	2430	2430	2430	2430	126
576	20241011	095600	2055035	2435	2435	2435	2435	0
577	20241011	095500	2055035	2435	2435	2435	2435	0
578	20241011	095400	2055035	2435	2435	2435	2435	0
579	20241011	095300	2055035	2435	2435	2435	2435	0
580	20241011	095200	2055035	2435	2435	2435	2435	20
581	20241011	095100	2006335	2435	2435	2435	2435	0
582	20241011	095000	2006335	2435	2435	2435	2435	0
583	20241011	094900	2006335	2435	2435	2435	2435	0
584	20241011	094800	2006335	2435	2435	2435	2435	0
585	20241011	094700	2006335	2435	2435	2435	2435	0
586	20241011	094600	2006335	2435	2435	2435	2435	0
587	20241011	094500	2006335	2435	2435	2435	2435	0
588	20241011	094400	2006335	2435	2435	2435	2435	0
589	20241011	094300	2006335	2435	2435	2435	2435	0
590	20241011	094200	2006335	2435	2435	2435	2435	1
591	20241011	094100	2003900	2435	2435	2435	2435	0
592	20241011	094000	2003900	2435	2435	2435	2435	0
593	20241011	093900	2003900	2435	2435	2435	2435	0
594	20241011	093800	2003900	2435	2435	2435	2435	0
595	20241011	093700	2003900	2435	2435	2435	2435	0
596	20241011	093600	2003900	2435	2435	2435	2435	0
597	20241011	093500	2003900	2435	2435	2435	2435	0
598	20241011	093400	2003900	2435	2435	2435	2435	0
599	20241011	093300	2003900	2435	2435	2435	2435	0
600	20241011	093200	2003900	2435	2435	2435	2435	0
601	20241011	093100	2003900	2435	2435	2435	2435	0
602	20241011	093000	2003900	2435	2435	2435	2435	0
603	20241011	092900	2003900	2435	2435	2435	2435	0
604	20241011	092800	2003900	2435	2435	2435	2435	0
605	20241011	092700	2003900	2435	2435	2435	2435	0
606	20241011	092600	2003900	2435	2435	2435	2435	0
607	20241011	092500	2003900	2435	2430	2435	2430	23
608	20241011	092400	1947995	2430	2430	2430	2430	0
609	20241011	092300	1947995	2430	2430	2430	2430	0
610	20241011	092200	1947995	2430	2430	2430	2430	0
611	20241011	092100	1947995	2430	2430	2430	2430	0
612	20241011	092000	1947995	2430	2430	2430	2430	30
613	20241011	091900	1875095	2430	2430	2430	2430	2
614	20241011	091800	1870235	2430	2430	2430	2430	0
615	20241011	091700	1870235	2430	2430	2430	2430	0
616	20241011	091600	1870235	2430	2430	2430	2430	0
617	20241011	091500	1870235	2430	2430	2430	2430	235
618	20241011	091400	1299185	2425	2425	2425	2425	30
619	20241011	091300	1226435	2425	2425	2425	2425	0
620	20241011	091200	1226435	2425	2425	2425	2425	0
621	20241011	091100	1226435	2425	2425	2425	2425	0
622	20241011	091000	1226435	2425	2425	2425	2425	0
623	20241011	090900	1226435	2425	2425	2425	2425	1
624	20241011	090800	1224010	2430	2430	2430	2430	0
625	20241011	090700	1224010	2430	2430	2430	2430	15
626	20241011	090600	1187560	2420	2420	2420	2420	0
627	20241011	090500	1187560	2420	2420	2420	2420	0
628	20241011	090400	1187560	2420	2420	2420	2420	0
629	20241011	090300	1187560	2420	2420	2420	2420	0
630	20241011	090200	1187560	2420	2420	2420	2420	2
631	20241011	090100	1182720	2430	2430	2430	2430	211
632	20241011	090000	669990	2430	2420	2430	2420	276