KissMeData/322970/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211800	4600065	2600	2600	2600	2600	828
3	20241011	211700	4600065	2600	2600	2600	2600	0
4	20241011	211600	4600065	2600	2600	2600	2600	0
5	20241011	211500	4600065	2600	2600	2600	2600	0
6	20241011	211400	4600065	2600	2600	2600	2600	0
7	20241011	211300	4600065	2600	2600	2600	2600	0
8	20241011	211200	4600065	2600	2600	2600	2600	0
9	20241011	211100	4600065	2600	2600	2600	2600	0
10	20241011	211000	4600065	2600	2600	2600	2600	0
11	20241011	210900	4600065	2600	2600	2600	2600	0
12	20241011	210800	4600065	2600	2600	2600	2600	0
13	20241011	210700	4600065	2600	2600	2600	2600	0
14	20241011	210600	4600065	2600	2600	2600	2600	0
15	20241011	210500	4600065	2600	2600	2600	2600	0
16	20241011	210400	4600065	2600	2600	2600	2600	0
17	20241011	210300	4600065	2600	2600	2600	2600	0
18	20241011	210200	4600065	2600	2600	2600	2600	0
19	20241011	210100	4600065	2600	2600	2600	2600	0
20	20241011	210000	4600065	2600	2600	2600	2600	0
21	20241011	205900	4600065	2600	2600	2600	2600	0
22	20241011	205800	4600065	2600	2600	2600	2600	0
23	20241011	205700	4600065	2600	2600	2600	2600	0
24	20241011	205600	4600065	2600	2600	2600	2600	0
25	20241011	205500	4600065	2600	2600	2600	2600	0
26	20241011	205400	4600065	2600	2600	2600	2600	0
27	20241011	205300	4600065	2600	2600	2600	2600	0
28	20241011	205200	4600065	2600	2600	2600	2600	0
29	20241011	205100	4600065	2600	2600	2600	2600	0
30	20241011	205000	4600065	2600	2600	2600	2600	0
31	20241011	204900	4600065	2600	2600	2600	2600	0
32	20241011	204800	4600065	2600	2600	2600	2600	828
33	20241011	204700	4600065	2600	2600	2600	2600	0
34	20241011	204600	4600065	2600	2600	2600	2600	0
35	20241011	204500	4600065	2600	2600	2600	2600	0
36	20241011	204400	4600065	2600	2600	2600	2600	0
37	20241011	204300	4600065	2600	2600	2600	2600	0
38	20241011	204200	4600065	2600	2600	2600	2600	0
39	20241011	204100	4600065	2600	2600	2600	2600	0
40	20241011	204000	4600065	2600	2600	2600	2600	0
41	20241011	203900	4600065	2600	2600	2600	2600	0
42	20241011	203800	4600065	2600	2600	2600	2600	0
43	20241011	203700	4600065	2600	2600	2600	2600	0
44	20241011	203600	4600065	2600	2600	2600	2600	0
45	20241011	203500	4600065	2600	2600	2600	2600	0
46	20241011	203400	4600065	2600	2600	2600	2600	0
47	20241011	203300	4600065	2600	2600	2600	2600	0
48	20241011	203200	4600065	2600	2600	2600	2600	0
49	20241011	203100	4600065	2600	2600	2600	2600	0
50	20241011	203000	4600065	2600	2600	2600	2600	0
51	20241011	202900	4600065	2600	2600	2600	2600	0
52	20241011	202800	4600065	2600	2600	2600	2600	0
53	20241011	202700	4600065	2600	2600	2600	2600	0
54	20241011	202600	4600065	2600	2600	2600	2600	0
55	20241011	202500	4600065	2600	2600	2600	2600	0
56	20241011	202400	4600065	2600	2600	2600	2600	0
57	20241011	202300	4600065	2600	2600	2600	2600	0
58	20241011	202200	4600065	2600	2600	2600	2600	0
59	20241011	202100	4600065	2600	2600	2600	2600	0
60	20241011	202000	4600065	2600	2600	2600	2600	0
61	20241011	201900	4600065	2600	2600	2600	2600	0
62	20241011	201800	4600065	2600	2600	2600	2600	828
63	20241011	201700	4600065	2600	2600	2600	2600	0
64	20241011	201600	4600065	2600	2600	2600	2600	0
65	20241011	201500	4600065	2600	2600	2600	2600	0
66	20241011	201400	4600065	2600	2600	2600	2600	0
67	20241011	201300	4600065	2600	2600	2600	2600	0
68	20241011	201200	4600065	2600	2600	2600	2600	0
69	20241011	201100	4600065	2600	2600	2600	2600	0
70	20241011	201000	4600065	2600	2600	2600	2600	0
71	20241011	200900	4600065	2600	2600	2600	2600	0
72	20241011	200800	4600065	2600	2600	2600	2600	0
73	20241011	200700	4600065	2600	2600	2600	2600	0
74	20241011	200600	4600065	2600	2600	2600	2600	0
75	20241011	200500	4600065	2600	2600	2600	2600	0
76	20241011	200400	4600065	2600	2600	2600	2600	0
77	20241011	200300	4600065	2600	2600	2600	2600	0
78	20241011	200200	4600065	2600	2600	2600	2600	0
79	20241011	200100	4600065	2600	2600	2600	2600	0
80	20241011	200000	4600065	2600	2600	2600	2600	0
81	20241011	195900	4600065	2600	2600	2600	2600	0
82	20241011	195800	4600065	2600	2600	2600	2600	0
83	20241011	195700	4600065	2600	2600	2600	2600	0
84	20241011	195600	4600065	2600	2600	2600	2600	0
85	20241011	195500	4600065	2600	2600	2600	2600	0
86	20241011	195400	4600065	2600	2600	2600	2600	0
87	20241011	195300	4600065	2600	2600	2600	2600	0
88	20241011	195200	4600065	2600	2600	2600	2600	0
89	20241011	195100	4600065	2600	2600	2600	2600	0
90	20241011	195000	4600065	2600	2600	2600	2600	0
91	20241011	194900	4600065	2600	2600	2600	2600	0
92	20241011	194800	4600065	2600	2600	2600	2600	828
93	20241011	194700	4600065	2600	2600	2600	2600	0
94	20241011	194600	4600065	2600	2600	2600	2600	0
95	20241011	194500	4600065	2600	2600	2600	2600	0
96	20241011	194400	4600065	2600	2600	2600	2600	0
97	20241011	194300	4600065	2600	2600	2600	2600	0
98	20241011	194200	4600065	2600	2600	2600	2600	0
99	20241011	194100	4600065	2600	2600	2600	2600	0
100	20241011	194000	4600065	2600	2600	2600	2600	0
101	20241011	193900	4600065	2600	2600	2600	2600	0
102	20241011	193800	4600065	2600	2600	2600	2600	0
103	20241011	193700	4600065	2600	2600	2600	2600	0
104	20241011	193600	4600065	2600	2600	2600	2600	0
105	20241011	193500	4600065	2600	2600	2600	2600	0
106	20241011	193400	4600065	2600	2600	2600	2600	0
107	20241011	193300	4600065	2600	2600	2600	2600	0
108	20241011	193200	4600065	2600	2600	2600	2600	0
109	20241011	193100	4600065	2600	2600	2600	2600	0
110	20241011	193000	4600065	2600	2600	2600	2600	0
111	20241011	192900	4600065	2600	2600	2600	2600	0
112	20241011	192800	4600065	2600	2600	2600	2600	0
113	20241011	192700	4600065	2600	2600	2600	2600	0
114	20241011	192600	4600065	2600	2600	2600	2600	0
115	20241011	192500	4600065	2600	2600	2600	2600	0
116	20241011	192400	4600065	2600	2600	2600	2600	0
117	20241011	192300	4600065	2600	2600	2600	2600	0
118	20241011	192200	4600065	2600	2600	2600	2600	0
119	20241011	192100	4600065	2600	2600	2600	2600	0
120	20241011	192000	4600065	2600	2600	2600	2600	0
121	20241011	191900	4600065	2600	2600	2600	2600	0
122	20241011	191800	4600065	2600	2600	2600	2600	828
123	20241011	191700	4600065	2600	2600	2600	2600	0
124	20241011	191600	4600065	2600	2600	2600	2600	0
125	20241011	191500	4600065	2600	2600	2600	2600	0
126	20241011	191400	4600065	2600	2600	2600	2600	0
127	20241011	191300	4600065	2600	2600	2600	2600	0
128	20241011	191200	4600065	2600	2600	2600	2600	0
129	20241011	191100	4600065	2600	2600	2600	2600	0
130	20241011	191000	4600065	2600	2600	2600	2600	0
131	20241011	190900	4600065	2600	2600	2600	2600	0
132	20241011	190800	4600065	2600	2600	2600	2600	0
133	20241011	190700	4600065	2600	2600	2600	2600	0
134	20241011	190600	4600065	2600	2600	2600	2600	0
135	20241011	190500	4600065	2600	2600	2600	2600	0
136	20241011	190400	4600065	2600	2600	2600	2600	0
137	20241011	190300	4600065	2600	2600	2600	2600	0
138	20241011	190200	4600065	2600	2600	2600	2600	0
139	20241011	190100	4600065	2600	2600	2600	2600	0
140	20241011	190000	4600065	2600	2600	2600	2600	0
141	20241011	185900	4600065	2600	2600	2600	2600	0
142	20241011	185800	4600065	2600	2600	2600	2600	0
143	20241011	185700	4600065	2600	2600	2600	2600	0
144	20241011	185600	4600065	2600	2600	2600	2600	0
145	20241011	185500	4600065	2600	2600	2600	2600	0
146	20241011	185400	4600065	2600	2600	2600	2600	0
147	20241011	185300	4600065	2600	2600	2600	2600	0
148	20241011	185200	4600065	2600	2600	2600	2600	0
149	20241011	185100	4600065	2600	2600	2600	2600	0
150	20241011	185000	4600065	2600	2600	2600	2600	0
151	20241011	184900	4600065	2600	2600	2600	2600	0
152	20241011	184800	4600065	2600	2600	2600	2600	828
153	20241011	184700	4600065	2600	2600	2600	2600	0
154	20241011	184600	4600065	2600	2600	2600	2600	0
155	20241011	184500	4600065	2600	2600	2600	2600	0
156	20241011	184400	4600065	2600	2600	2600	2600	0
157	20241011	184300	4600065	2600	2600	2600	2600	0
158	20241011	184200	4600065	2600	2600	2600	2600	0
159	20241011	184100	4600065	2600	2600	2600	2600	0
160	20241011	184000	4600065	2600	2600	2600	2600	0
161	20241011	183900	4600065	2600	2600	2600	2600	0
162	20241011	183800	4600065	2600	2600	2600	2600	0
163	20241011	183700	4600065	2600	2600	2600	2600	0
164	20241011	183600	4600065	2600	2600	2600	2600	0
165	20241011	183500	4600065	2600	2600	2600	2600	0
166	20241011	183400	4600065	2600	2600	2600	2600	0
167	20241011	183300	4600065	2600	2600	2600	2600	0
168	20241011	183200	4600065	2600	2600	2600	2600	0
169	20241011	183100	4600065	2600	2600	2600	2600	0
170	20241011	183000	4600065	2600	2600	2600	2600	0
171	20241011	182900	4600065	2600	2600	2600	2600	0
172	20241011	182800	4600065	2600	2600	2600	2600	0
173	20241011	182700	4600065	2600	2600	2600	2600	0
174	20241011	182600	4600065	2600	2600	2600	2600	0
175	20241011	182500	4600065	2600	2600	2600	2600	0
176	20241011	182400	4600065	2600	2600	2600	2600	0
177	20241011	182300	4600065	2600	2600	2600	2600	0
178	20241011	182200	4600065	2600	2600	2600	2600	0
179	20241011	182100	4600065	2600	2600	2600	2600	0
180	20241011	182000	4600065	2600	2600	2600	2600	0
181	20241011	181900	4600065	2600	2600	2600	2600	0
182	20241011	181800	4600065	2600	2600	2600	2600	828
183	20241011	181700	4600065	2600	2600	2600	2600	0
184	20241011	181600	4600065	2600	2600	2600	2600	0
185	20241011	181500	4600065	2600	2600	2600	2600	0
186	20241011	181400	4600065	2600	2600	2600	2600	0
187	20241011	181300	4600065	2600	2600	2600	2600	0
188	20241011	181200	4600065	2600	2600	2600	2600	0
189	20241011	181100	4600065	2600	2600	2600	2600	0
190	20241011	181000	4600065	2600	2600	2600	2600	0
191	20241011	180900	4600065	2600	2600	2600	2600	0
192	20241011	180800	4600065	2600	2600	2600	2600	0
193	20241011	180700	4600065	2600	2600	2600	2600	0
194	20241011	180600	4600065	2600	2600	2600	2600	0
195	20241011	180500	4600065	2600	2600	2600	2600	0
196	20241011	180400	4600065	2600	2600	2600	2600	0
197	20241011	180300	4600065	2600	2600	2600	2600	0
198	20241011	180200	4600065	2600	2600	2600	2600	0
199	20241011	180100	4600065	2600	2600	2600	2600	0
200	20241011	180000	4600065	2600	2600	2600	2600	0
201	20241011	175900	4600065	2600	2600	2600	2600	0
202	20241011	175800	4600065	2600	2600	2600	2600	0
203	20241011	175700	4600065	2600	2600	2600	2600	0
204	20241011	175600	4600065	2600	2600	2600	2600	0
205	20241011	175500	4600065	2600	2600	2600	2600	0
206	20241011	175400	4600065	2600	2600	2600	2600	0
207	20241011	175300	4600065	2600	2600	2600	2600	0
208	20241011	175200	4600065	2600	2600	2600	2600	0
209	20241011	175100	4600065	2600	2600	2600	2600	0
210	20241011	175000	4600065	2600	2600	2600	2600	0
211	20241011	174900	4600065	2600	2600	2600	2600	0
212	20241011	174800	4600065	2600	2600	2600	2600	828
213	20241011	174700	4600065	2600	2600	2600	2600	0
214	20241011	174600	4600065	2600	2600	2600	2600	0
215	20241011	174500	4600065	2600	2600	2600	2600	0
216	20241011	174400	4600065	2600	2600	2600	2600	0
217	20241011	174300	4600065	2600	2600	2600	2600	0
218	20241011	174200	4600065	2600	2600	2600	2600	0
219	20241011	174100	4600065	2600	2600	2600	2600	0
220	20241011	174000	4600065	2600	2600	2600	2600	0
221	20241011	173900	4600065	2600	2600	2600	2600	0
222	20241011	173800	4600065	2600	2600	2600	2600	0
223	20241011	173700	4600065	2600	2600	2600	2600	0
224	20241011	173600	4600065	2600	2600	2600	2600	0
225	20241011	173500	4600065	2600	2600	2600	2600	0
226	20241011	173400	4600065	2600	2600	2600	2600	0
227	20241011	173300	4600065	2600	2600	2600	2600	0
228	20241011	173200	4600065	2600	2600	2600	2600	0
229	20241011	173100	4600065	2600	2600	2600	2600	0
230	20241011	173000	4600065	2600	2600	2600	2600	0
231	20241011	172900	4600065	2600	2600	2600	2600	0
232	20241011	172800	4600065	2600	2600	2600	2600	0
233	20241011	172700	4600065	2600	2600	2600	2600	0
234	20241011	172600	4600065	2600	2600	2600	2600	0
235	20241011	172500	4600065	2600	2600	2600	2600	0
236	20241011	172400	4600065	2600	2600	2600	2600	0
237	20241011	172300	4600065	2600	2600	2600	2600	0
238	20241011	172200	4600065	2600	2600	2600	2600	0
239	20241011	172100	4600065	2600	2600	2600	2600	0
240	20241011	172000	4600065	2600	2600	2600	2600	0
241	20241011	171900	4600065	2600	2600	2600	2600	0
242	20241011	171800	4600065	2600	2600	2600	2600	828
243	20241011	171700	4600065	2600	2600	2600	2600	0
244	20241011	171600	4600065	2600	2600	2600	2600	0
245	20241011	171500	4600065	2600	2600	2600	2600	0
246	20241011	171400	4600065	2600	2600	2600	2600	0
247	20241011	171300	4600065	2600	2600	2600	2600	0
248	20241011	171200	4600065	2600	2600	2600	2600	0
249	20241011	171100	4600065	2600	2600	2600	2600	0
250	20241011	171000	4600065	2600	2600	2600	2600	0
251	20241011	170900	4600065	2600	2600	2600	2600	0
252	20241011	170800	4600065	2600	2600	2600	2600	0
253	20241011	170700	4600065	2600	2600	2600	2600	0
254	20241011	170600	4600065	2600	2600	2600	2600	0
255	20241011	170500	4600065	2600	2600	2600	2600	0
256	20241011	170400	4600065	2600	2600	2600	2600	0
257	20241011	170300	4600065	2600	2600	2600	2600	0
258	20241011	170200	4600065	2600	2600	2600	2600	0
259	20241011	170100	4600065	2600	2600	2600	2600	0
260	20241011	170000	4600065	2600	2600	2600	2600	0
261	20241011	165900	4600065	2600	2600	2600	2600	0
262	20241011	165800	4600065	2600	2600	2600	2600	0
263	20241011	165700	4600065	2600	2600	2600	2600	0
264	20241011	165600	4600065	2600	2600	2600	2600	0
265	20241011	165500	4600065	2600	2600	2600	2600	0
266	20241011	165400	4600065	2600	2600	2600	2600	0
267	20241011	165300	4600065	2600	2600	2600	2600	0
268	20241011	165200	4600065	2600	2600	2600	2600	0
269	20241011	165100	4600065	2600	2600	2600	2600	0
270	20241011	165000	4600065	2600	2600	2600	2600	0
271	20241011	164900	4600065	2600	2600	2600	2600	0
272	20241011	164800	4600065	2600	2600	2600	2600	828
273	20241011	164700	4600065	2600	2600	2600	2600	0
274	20241011	164600	4600065	2600	2600	2600	2600	0
275	20241011	164500	4600065	2600	2600	2600	2600	0
276	20241011	164400	4600065	2600	2600	2600	2600	0
277	20241011	164300	4600065	2600	2600	2600	2600	0
278	20241011	164200	4600065	2600	2600	2600	2600	0
279	20241011	164100	4600065	2600	2600	2600	2600	0
280	20241011	164000	4600065	2600	2600	2600	2600	0
281	20241011	163900	4600065	2600	2600	2600	2600	0
282	20241011	163800	4600065	2600	2600	2600	2600	0
283	20241011	163700	4600065	2600	2600	2600	2600	0
284	20241011	163600	4600065	2600	2600	2600	2600	0
285	20241011	163500	4600065	2600	2600	2600	2600	0
286	20241011	163400	4600065	2600	2600	2600	2600	0
287	20241011	163300	4600065	2600	2600	2600	2600	0
288	20241011	163200	4600065	2600	2600	2600	2600	0
289	20241011	163100	4600065	2600	2600	2600	2600	0
290	20241011	163000	4600065	2600	2600	2600	2600	0
291	20241011	162900	4600065	2600	2600	2600	2600	0
292	20241011	162800	4600065	2600	2600	2600	2600	0
293	20241011	162700	4600065	2600	2600	2600	2600	0
294	20241011	162600	4600065	2600	2600	2600	2600	0
295	20241011	162500	4600065	2600	2600	2600	2600	0
296	20241011	162400	4600065	2600	2600	2600	2600	0
297	20241011	162300	4600065	2600	2600	2600	2600	0
298	20241011	162200	4600065	2600	2600	2600	2600	0
299	20241011	162100	4600065	2600	2600	2600	2600	0
300	20241011	162000	4600065	2600	2600	2600	2600	0
301	20241011	161900	4600065	2600	2600	2600	2600	0
302	20241011	161800	4600065	2600	2600	2600	2600	828
303	20241011	161700	4600065	2600	2600	2600	2600	0
304	20241011	161600	4600065	2600	2600	2600	2600	0
305	20241011	161500	4600065	2600	2600	2600	2600	0
306	20241011	161400	4600065	2600	2600	2600	2600	0
307	20241011	161300	4600065	2600	2600	2600	2600	0
308	20241011	161200	4600065	2600	2600	2600	2600	0
309	20241011	161100	4600065	2600	2600	2600	2600	0
310	20241011	161000	4600065	2600	2600	2600	2600	0
311	20241011	160900	4600065	2600	2600	2600	2600	0
312	20241011	160800	4600065	2600	2600	2600	2600	0
313	20241011	160700	4600065	2600	2600	2600	2600	0
314	20241011	160600	4600065	2600	2600	2600	2600	0
315	20241011	160500	4600065	2600	2600	2600	2600	0
316	20241011	160400	4600065	2600	2600	2600	2600	0
317	20241011	160300	4600065	2600	2600	2600	2600	0
318	20241011	160200	4600065	2600	2600	2600	2600	0
319	20241011	160100	4600065	2600	2600	2600	2600	0
320	20241011	160000	4600065	2600	2600	2600	2600	0
321	20241011	155900	4600065	2600	2600	2600	2600	0
322	20241011	155800	4600065	2600	2600	2600	2600	0
323	20241011	155700	4600065	2600	2600	2600	2600	0
324	20241011	155600	4600065	2600	2600	2600	2600	0
325	20241011	155500	4600065	2600	2600	2600	2600	0
326	20241011	155400	4600065	2600	2600	2600	2600	0
327	20241011	155300	4600065	2600	2600	2600	2600	0
328	20241011	155200	4600065	2600	2600	2600	2600	0
329	20241011	155100	4600065	2600	2600	2600	2600	0
330	20241011	155000	4600065	2600	2600	2600	2600	0
331	20241011	154900	4600065	2600	2600	2600	2600	0
332	20241011	154800	4600065	2600	2600	2600	2600	828
333	20241011	154700	4600065	2600	2600	2600	2600	0
334	20241011	154600	4600065	2600	2600	2600	2600	0
335	20241011	154500	4600065	2600	2600	2600	2600	0
336	20241011	154400	4600065	2600	2600	2600	2600	0
337	20241011	154300	4600065	2600	2600	2600	2600	0
338	20241011	154200	4600065	2600	2600	2600	2600	0
339	20241011	154100	4600065	2600	2600	2600	2600	0
340	20241011	154000	4600065	2600	2600	2600	2600	0
341	20241011	153900	4600065	2600	2600	2600	2600	0
342	20241011	153800	4600065	2600	2600	2600	2600	0
343	20241011	153700	4600065	2600	2600	2600	2600	0
344	20241011	153600	4600065	2600	2600	2600	2600	0
345	20241011	153500	4600065	2600	2600	2600	2600	0
346	20241011	153400	4600065	2600	2600	2600	2600	0
347	20241011	153300	4600065	2600	2600	2600	2600	0
348	20241011	153200	4600065	2600	2600	2600	2600	0
349	20241011	153100	4600065	2600	2600	2600	2600	0
350	20241011	153000	4600065	2600	2600	2600	2600	0
351	20241011	152900	4600065	2600	2600	2600	2600	0
352	20241011	152800	4600065	2600	2600	2600	2600	0
353	20241011	152700	4600065	2600	2600	2600	2600	0
354	20241011	152600	4600065	2600	2600	2600	2600	0
355	20241011	152500	4600065	2600	2600	2600	2600	0
356	20241011	152400	4600065	2600	2600	2600	2600	0
357	20241011	152300	4600065	2600	2600	2600	2600	0
358	20241011	152200	4600065	2600	2600	2600	2600	0
359	20241011	152100	4600065	2600	2600	2600	2600	0
360	20241011	152000	4600065	2600	2600	2600	2600	0
361	20241011	151900	4600065	2600	2600	2600	2600	0
362	20241011	151800	4600065	2600	2600	2600	2600	0
363	20241011	151700	4600065	2600	2600	2600	2600	0
364	20241011	151600	4600065	2600	2600	2600	2600	0
365	20241011	151500	4600065	2600	2600	2600	2600	0
366	20241011	151400	4600065	2600	2600	2600	2600	0
367	20241011	151300	4600065	2600	2600	2600	2600	0
368	20241011	151200	4600065	2600	2600	2600	2600	0
369	20241011	151100	4600065	2600	2600	2600	2600	0
370	20241011	151000	4600065	2600	2600	2600	2600	0
371	20241011	150900	4600065	2600	2600	2600	2600	0
372	20241011	150800	4600065	2600	2600	2600	2600	0
373	20241011	150700	4600065	2600	2600	2600	2600	0
374	20241011	150600	4600065	2600	2600	2600	2600	0
375	20241011	150500	4600065	2600	2600	2600	2600	828
376	20241011	150400	2447265	2600	2600	2600	2600	0
377	20241011	150300	2447265	2600	2600	2600	2600	0
378	20241011	150200	2447265	2600	2600	2600	2600	0
379	20241011	150100	2447265	2600	2600	2600	2600	0
380	20241011	150000	2447265	2600	2600	2600	2600	0
381	20241011	145900	2447265	2600	2600	2600	2600	0
382	20241011	145800	2447265	2600	2600	2600	2600	0
383	20241011	145700	2447265	2600	2600	2600	2600	0
384	20241011	145600	2447265	2600	2600	2600	2600	0
385	20241011	145500	2447265	2600	2600	2600	2600	0
386	20241011	145400	2447265	2600	2595	2600	2595	505
387	20241011	145300	1134765	2600	2600	2600	2600	0
388	20241011	145200	1134765	2600	2600	2600	2600	0
389	20241011	145100	1134765	2600	2600	2600	2600	0
390	20241011	145000	1134765	2600	2600	2600	2600	0
391	20241011	144900	1134765	2600	2600	2600	2600	0
392	20241011	144800	1134765	2600	2600	2600	2600	0
393	20241011	144700	1134765	2600	2600	2600	2600	0
394	20241011	144600	1134765	2600	2600	2600	2600	0
395	20241011	144500	1134765	2600	2600	2600	2600	0
396	20241011	144400	1134765	2600	2600	2600	2600	0
397	20241011	144300	1134765	2600	2600	2600	2600	0
398	20241011	144200	1134765	2600	2600	2600	2600	0
399	20241011	144100	1134765	2600	2600	2600	2600	0
400	20241011	144000	1134765	2600	2600	2600	2600	0
401	20241011	143900	1134765	2600	2600	2600	2600	0
402	20241011	143800	1134765	2600	2600	2600	2600	0
403	20241011	143700	1134765	2600	2600	2600	2600	0
404	20241011	143600	1134765	2600	2600	2600	2600	0
405	20241011	143500	1134765	2600	2600	2600	2600	0
406	20241011	143400	1134765	2600	2600	2600	2600	0
407	20241011	143300	1134765	2600	2600	2600	2600	0
408	20241011	143200	1134765	2600	2600	2600	2600	0
409	20241011	143100	1134765	2600	2600	2600	2600	0
410	20241011	143000	1134765	2600	2600	2600	2600	0
411	20241011	142900	1134765	2600	2600	2600	2600	0
412	20241011	142800	1134765	2600	2600	2600	2600	0
413	20241011	142700	1134765	2600	2600	2600	2600	0
414	20241011	142600	1134765	2600	2600	2600	2600	0
415	20241011	142500	1134765	2600	2600	2600	2600	0
416	20241011	142400	1134765	2600	2600	2600	2600	0
417	20241011	142300	1134765	2600	2600	2600	2600	0
418	20241011	142200	1134765	2600	2600	2600	2600	0
419	20241011	142100	1134765	2600	2600	2600	2600	0
420	20241011	142000	1134765	2600	2600	2600	2600	0
421	20241011	141900	1134765	2600	2600	2600	2600	0
422	20241011	141800	1134765	2600	2600	2600	2600	0
423	20241011	141700	1134765	2600	2600	2600	2600	0
424	20241011	141600	1134765	2600	2600	2600	2600	0
425	20241011	141500	1134765	2600	2600	2600	2600	0
426	20241011	141400	1134765	2600	2600	2600	2600	0
427	20241011	141300	1134765	2600	2600	2600	2600	0
428	20241011	141200	1134765	2600	2600	2600	2600	0
429	20241011	141100	1134765	2600	2600	2600	2600	0
430	20241011	141000	1134765	2600	2600	2600	2600	0
431	20241011	140900	1134765	2600	2600	2600	2600	0
432	20241011	140800	1134765	2600	2600	2600	2600	0
433	20241011	140700	1134765	2600	2600	2600	2600	0
434	20241011	140600	1134765	2600	2600	2600	2600	0
435	20241011	140500	1134765	2600	2600	2600	2600	0
436	20241011	140400	1134765	2600	2600	2600	2600	0
437	20241011	140300	1134765	2600	2600	2600	2600	0
438	20241011	140200	1134765	2600	2600	2600	2600	0
439	20241011	140100	1134765	2600	2600	2600	2600	0
440	20241011	140000	1134765	2600	2600	2600	2600	3
441	20241011	135900	1126965	2600	2600	2600	2600	0
442	20241011	135800	1126965	2600	2600	2600	2600	0
443	20241011	135700	1126965	2600	2600	2600	2600	0
444	20241011	135600	1126965	2600	2600	2600	2600	0
445	20241011	135500	1126965	2600	2600	2600	2600	0
446	20241011	135400	1126965	2600	2600	2600	2600	0
447	20241011	135300	1126965	2600	2600	2600	2600	0
448	20241011	135200	1126965	2600	2600	2600	2600	0
449	20241011	135100	1126965	2600	2600	2600	2600	0
450	20241011	135000	1126965	2600	2600	2600	2600	0
451	20241011	134900	1126965	2600	2600	2600	2600	0
452	20241011	134800	1126965	2600	2600	2600	2600	0
453	20241011	134700	1126965	2600	2600	2600	2600	0
454	20241011	134600	1126965	2600	2600	2600	2600	0
455	20241011	134500	1126965	2600	2600	2600	2600	0
456	20241011	134400	1126965	2600	2600	2600	2600	0
457	20241011	134300	1126965	2600	2600	2600	2600	0
458	20241011	134200	1126965	2600	2600	2600	2600	0
459	20241011	134100	1126965	2600	2600	2600	2600	0
460	20241011	134000	1126965	2600	2600	2600	2600	0
461	20241011	133900	1126965	2600	2600	2600	2600	0
462	20241011	133800	1126965	2600	2600	2600	2600	0
463	20241011	133700	1126965	2600	2600	2600	2600	0
464	20241011	133600	1126965	2600	2600	2600	2600	0
465	20241011	133500	1126965	2600	2600	2600	2600	0
466	20241011	133400	1126965	2600	2600	2600	2600	0
467	20241011	133300	1126965	2600	2600	2600	2600	0
468	20241011	133200	1126965	2600	2600	2600	2600	0
469	20241011	133100	1126965	2600	2600	2600	2600	0
470	20241011	133000	1126965	2600	2600	2600	2600	0
471	20241011	132900	1126965	2600	2600	2600	2600	0
472	20241011	132800	1126965	2600	2600	2600	2600	0
473	20241011	132700	1126965	2600	2600	2600	2600	0
474	20241011	132600	1126965	2600	2600	2600	2600	0
475	20241011	132500	1126965	2600	2600	2600	2600	0
476	20241011	132400	1126965	2600	2600	2600	2600	0
477	20241011	132300	1126965	2600	2600	2600	2600	0
478	20241011	132200	1126965	2600	2600	2600	2600	0
479	20241011	132100	1126965	2600	2600	2600	2600	0
480	20241011	132000	1126965	2600	2600	2600	2600	0
481	20241011	131900	1126965	2600	2600	2600	2600	0
482	20241011	131800	1126965	2600	2600	2600	2600	0
483	20241011	131700	1126965	2600	2600	2600	2600	0
484	20241011	131600	1126965	2600	2600	2600	2600	0
485	20241011	131500	1126965	2600	2600	2600	2600	0
486	20241011	131400	1126965	2600	2600	2600	2600	0
487	20241011	131300	1126965	2600	2600	2600	2600	0
488	20241011	131200	1126965	2600	2600	2600	2600	0
489	20241011	131100	1126965	2600	2600	2600	2600	0
490	20241011	131000	1126965	2600	2600	2600	2600	0
491	20241011	130900	1126965	2600	2600	2600	2600	0
492	20241011	130800	1126965	2600	2600	2600	2600	0
493	20241011	130700	1126965	2600	2600	2600	2600	0
494	20241011	130600	1126965	2600	2600	2600	2600	0
495	20241011	130500	1126965	2600	2600	2600	2600	0
496	20241011	130400	1126965	2600	2600	2600	2600	0
497	20241011	130300	1126965	2600	2600	2600	2600	0
498	20241011	130200	1126965	2600	2600	2600	2600	0
499	20241011	130100	1126965	2600	2600	2600	2600	0
500	20241011	130000	1126965	2600	2600	2600	2600	0
501	20241011	125900	1126965	2600	2600	2600	2600	0
502	20241011	125800	1126965	2600	2600	2600	2600	0
503	20241011	125700	1126965	2600	2600	2600	2600	0
504	20241011	125600	1126965	2600	2600	2600	2600	0
505	20241011	125500	1126965	2600	2600	2600	2600	0
506	20241011	125400	1126965	2600	2600	2600	2600	0
507	20241011	125300	1126965	2600	2600	2600	2600	0
508	20241011	125200	1126965	2600	2600	2600	2600	0
509	20241011	125100	1126965	2600	2600	2600	2600	20
510	20241011	125000	1074965	2600	2600	2600	2600	0
511	20241011	124900	1074965	2600	2600	2600	2600	0
512	20241011	124800	1074965	2600	2600	2600	2600	0
513	20241011	124700	1074965	2600	2600	2600	2600	0
514	20241011	124600	1074965	2600	2600	2600	2600	0
515	20241011	124500	1074965	2600	2600	2600	2600	0
516	20241011	124400	1074965	2600	2600	2600	2600	0
517	20241011	124300	1074965	2600	2600	2600	2600	0
518	20241011	124200	1074965	2600	2600	2600	2600	0
519	20241011	124100	1074965	2600	2600	2600	2600	0
520	20241011	124000	1074965	2600	2600	2600	2600	0
521	20241011	123900	1074965	2600	2600	2600	2600	0
522	20241011	123800	1074965	2600	2600	2600	2600	0
523	20241011	123700	1074965	2600	2600	2600	2600	0
524	20241011	123600	1074965	2600	2600	2600	2600	0
525	20241011	123500	1074965	2600	2600	2600	2600	0
526	20241011	123400	1074965	2600	2600	2600	2600	0
527	20241011	123300	1074965	2600	2600	2600	2600	0
528	20241011	123200	1074965	2600	2600	2600	2600	0
529	20241011	123100	1074965	2600	2600	2600	2600	0
530	20241011	123000	1074965	2600	2600	2600	2600	0
531	20241011	122900	1074965	2600	2600	2600	2600	0
532	20241011	122800	1074965	2600	2600	2600	2600	0
533	20241011	122700	1074965	2600	2600	2600	2600	0
534	20241011	122600	1074965	2600	2600	2600	2600	0
535	20241011	122500	1074965	2600	2600	2600	2600	0
536	20241011	122400	1074965	2600	2600	2600	2600	0
537	20241011	122300	1074965	2600	2600	2600	2600	0
538	20241011	122200	1074965	2600	2600	2600	2600	0
539	20241011	122100	1074965	2600	2600	2600	2600	0
540	20241011	122000	1074965	2600	2600	2600	2600	0
541	20241011	121900	1074965	2600	2600	2600	2600	0
542	20241011	121800	1074965	2600	2600	2600	2600	0
543	20241011	121700	1074965	2600	2600	2600	2600	0
544	20241011	121600	1074965	2600	2600	2600	2600	0
545	20241011	121500	1074965	2600	2600	2600	2600	0
546	20241011	121400	1074965	2600	2600	2600	2600	0
547	20241011	121300	1074965	2600	2600	2600	2600	0
548	20241011	121200	1074965	2600	2600	2600	2600	0
549	20241011	121100	1074965	2600	2600	2600	2600	0
550	20241011	121000	1074965	2600	2600	2600	2600	0
551	20241011	120900	1074965	2600	2600	2600	2600	0
552	20241011	120800	1074965	2600	2600	2600	2600	0
553	20241011	120700	1074965	2600	2600	2600	2600	0
554	20241011	120600	1074965	2600	2600	2600	2600	0
555	20241011	120500	1074965	2600	2600	2600	2600	0
556	20241011	120400	1074965	2600	2600	2600	2600	0
557	20241011	120300	1074965	2600	2600	2600	2600	0
558	20241011	120200	1074965	2600	2600	2600	2600	0
559	20241011	120100	1074965	2600	2600	2600	2600	0
560	20241011	120000	1074965	2600	2600	2600	2600	0
561	20241011	115900	1074965	2600	2600	2600	2600	0
562	20241011	115800	1074965	2600	2600	2600	2600	0
563	20241011	115700	1074965	2600	2600	2600	2600	0
564	20241011	115600	1074965	2600	2600	2600	2600	0
565	20241011	115500	1074965	2600	2600	2600	2600	0
566	20241011	115400	1074965	2600	2600	2600	2600	0
567	20241011	115300	1074965	2600	2600	2600	2600	0
568	20241011	115200	1074965	2600	2600	2600	2600	0
569	20241011	115100	1074965	2600	2600	2600	2600	0
570	20241011	115000	1074965	2600	2600	2600	2600	0
571	20241011	114900	1074965	2600	2600	2600	2600	0
572	20241011	114800	1074965	2600	2600	2600	2600	0
573	20241011	114700	1074965	2600	2600	2600	2600	0
574	20241011	114600	1074965	2600	2600	2600	2600	0
575	20241011	114500	1074965	2600	2600	2600	2600	0
576	20241011	114400	1074965	2600	2600	2600	2600	0
577	20241011	114300	1074965	2600	2600	2600	2600	0
578	20241011	114200	1074965	2600	2600	2600	2600	0
579	20241011	114100	1074965	2600	2600	2600	2600	0
580	20241011	114000	1074965	2600	2600	2600	2600	0
581	20241011	113900	1074965	2600	2600	2600	2600	0
582	20241011	113800	1074965	2600	2600	2600	2600	0
583	20241011	113700	1074965	2600	2600	2600	2600	0
584	20241011	113600	1074965	2600	2600	2600	2600	0
585	20241011	113500	1074965	2600	2600	2600	2600	0
586	20241011	113400	1074965	2600	2600	2600	2600	0
587	20241011	113300	1074965	2600	2600	2600	2600	0
588	20241011	113200	1074965	2600	2600	2600	2600	0
589	20241011	113100	1074965	2600	2600	2600	2600	0
590	20241011	113000	1074965	2600	2600	2600	2600	0
591	20241011	112900	1074965	2600	2600	2600	2600	0
592	20241011	112800	1074965	2600	2600	2600	2600	0
593	20241011	112700	1074965	2600	2600	2600	2600	0
594	20241011	112600	1074965	2600	2600	2600	2600	0
595	20241011	112500	1074965	2600	2600	2600	2600	0
596	20241011	112400	1074965	2600	2600	2600	2600	0
597	20241011	112300	1074965	2600	2600	2600	2600	0
598	20241011	112200	1074965	2600	2600	2600	2600	0
599	20241011	112100	1074965	2600	2600	2600	2600	0
600	20241011	112000	1074965	2600	2600	2600	2600	0
601	20241011	111900	1074965	2600	2600	2600	2600	0
602	20241011	111800	1074965	2600	2600	2600	2600	0
603	20241011	111700	1074965	2600	2600	2600	2600	0
604	20241011	111600	1074965	2600	2600	2600	2600	0
605	20241011	111500	1074965	2600	2600	2600	2600	0
606	20241011	111400	1074965	2600	2600	2600	2600	0
607	20241011	111300	1074965	2600	2600	2600	2600	0
608	20241011	111200	1074965	2600	2600	2600	2600	0
609	20241011	111100	1074965	2600	2600	2600	2600	0
610	20241011	111000	1074965	2600	2600	2600	2600	0
611	20241011	110900	1074965	2600	2600	2600	2600	0
612	20241011	110800	1074965	2600	2600	2600	2600	0
613	20241011	110700	1074965	2600	2600	2600	2600	0
614	20241011	110600	1074965	2600	2600	2600	2600	0
615	20241011	110500	1074965	2600	2600	2600	2600	0
616	20241011	110400	1074965	2600	2600	2600	2600	0
617	20241011	110300	1074965	2600	2600	2600	2600	0
618	20241011	110200	1074965	2600	2600	2600	2600	0
619	20241011	110100	1074965	2600	2600	2600	2600	0
620	20241011	110000	1074965	2600	2600	2600	2600	0
621	20241011	105900	1074965	2600	2600	2600	2600	0
622	20241011	105800	1074965	2600	2600	2600	2600	0
623	20241011	105700	1074965	2600	2600	2600	2600	0
624	20241011	105600	1074965	2600	2600	2600	2600	0
625	20241011	105500	1074965	2600	2600	2600	2600	0
626	20241011	105400	1074965	2600	2600	2600	2600	0
627	20241011	105300	1074965	2600	2600	2600	2600	0
628	20241011	105200	1074965	2600	2600	2600	2600	0
629	20241011	105100	1074965	2600	2600	2600	2600	0
630	20241011	105000	1074965	2600	2600	2600	2600	0
631	20241011	104900	1074965	2600	2600	2600	2600	0
632	20241011	104800	1074965	2600	2600	2600	2600	0
633	20241011	104700	1074965	2600	2600	2600	2600	0
634	20241011	104600	1074965	2600	2600	2600	2600	0
635	20241011	104500	1074965	2600	2600	2600	2600	0
636	20241011	104400	1074965	2600	2600	2600	2600	0
637	20241011	104300	1074965	2600	2600	2600	2600	0
638	20241011	104200	1074965	2600	2600	2600	2600	0
639	20241011	104100	1074965	2600	2600	2600	2600	0
640	20241011	104000	1074965	2600	2600	2600	2600	0
641	20241011	103900	1074965	2600	2600	2600	2600	0
642	20241011	103800	1074965	2600	2600	2600	2600	0
643	20241011	103700	1074965	2600	2600	2600	2600	0
644	20241011	103600	1074965	2600	2600	2600	2600	0
645	20241011	103500	1074965	2600	2600	2600	2600	0
646	20241011	103400	1074965	2600	2600	2600	2600	0
647	20241011	103300	1074965	2600	2600	2600	2600	0
648	20241011	103200	1074965	2600	2600	2600	2600	0
649	20241011	103100	1074965	2600	2600	2600	2600	0
650	20241011	103000	1074965	2600	2600	2600	2600	0
651	20241011	102900	1074965	2600	2600	2600	2600	0
652	20241011	102800	1074965	2600	2600	2600	2600	0
653	20241011	102700	1074965	2600	2600	2600	2600	0
654	20241011	102600	1074965	2600	2600	2600	2600	0
655	20241011	102500	1074965	2600	2600	2600	2600	0
656	20241011	102400	1074965	2600	2600	2600	2600	0
657	20241011	102300	1074965	2600	2600	2600	2600	0
658	20241011	102200	1074965	2600	2600	2600	2600	0
659	20241011	102100	1074965	2600	2600	2600	2600	3
660	20241011	102000	1067165	2630	2630	2630	2630	0
661	20241011	101900	1067165	2630	2630	2630	2630	0
662	20241011	101800	1067165	2630	2630	2630	2630	0
663	20241011	101700	1067165	2630	2630	2630	2630	0
664	20241011	101600	1067165	2630	2630	2630	2630	0
665	20241011	101500	1067165	2630	2630	2630	2630	0
666	20241011	101400	1067165	2630	2630	2630	2630	0
667	20241011	101300	1067165	2630	2630	2630	2630	0
668	20241011	101200	1067165	2630	2630	2630	2630	0
669	20241011	101100	1067165	2630	2630	2630	2630	0
670	20241011	101000	1067165	2630	2630	2630	2630	0
671	20241011	100900	1067165	2630	2630	2630	2630	0
672	20241011	100800	1067165	2630	2630	2630	2630	0
673	20241011	100700	1067165	2630	2630	2630	2630	0
674	20241011	100600	1067165	2630	2630	2630	2630	0
675	20241011	100500	1067165	2630	2630	2630	2630	0
676	20241011	100400	1067165	2630	2630	2630	2630	0
677	20241011	100300	1067165	2630	2630	2630	2630	0
678	20241011	100200	1067165	2630	2630	2630	2630	0
679	20241011	100100	1067165	2630	2630	2630	2630	0
680	20241011	100000	1067165	2630	2630	2630	2630	0
681	20241011	095900	1067165	2630	2630	2630	2630	0
682	20241011	095800	1067165	2630	2630	2630	2630	0
683	20241011	095700	1067165	2630	2630	2630	2630	0
684	20241011	095600	1067165	2630	2630	2630	2630	0
685	20241011	095500	1067165	2630	2630	2630	2630	0
686	20241011	095400	1067165	2630	2630	2630	2630	0
687	20241011	095300	1067165	2630	2630	2630	2630	0
688	20241011	095200	1067165	2630	2630	2630	2630	0
689	20241011	095100	1067165	2630	2630	2630	2630	0
690	20241011	095000	1067165	2630	2630	2630	2630	0
691	20241011	094900	1067165	2630	2630	2630	2630	0
692	20241011	094800	1067165	2630	2630	2630	2630	0
693	20241011	094700	1067165	2630	2630	2630	2630	0
694	20241011	094600	1067165	2630	2630	2630	2630	0
695	20241011	094500	1067165	2630	2630	2630	2630	2
696	20241011	094400	1061905	2635	2635	2635	2635	0
697	20241011	094300	1061905	2635	2635	2635	2635	0
698	20241011	094200	1061905	2635	2635	2635	2635	0
699	20241011	094100	1061905	2635	2635	2635	2635	0
700	20241011	094000	1061905	2635	2635	2635	2635	0
701	20241011	093900	1061905	2635	2635	2635	2635	0
702	20241011	093800	1061905	2635	2635	2635	2635	0
703	20241011	093700	1061905	2635	2635	2635	2635	0
704	20241011	093600	1061905	2635	2635	2635	2635	0
705	20241011	093500	1061905	2635	2635	2635	2635	0
706	20241011	093400	1061905	2635	2635	2635	2635	0
707	20241011	093300	1061905	2635	2635	2635	2635	0
708	20241011	093200	1061905	2635	2635	2635	2635	0
709	20241011	093100	1061905	2635	2635	2635	2635	0
710	20241011	093000	1061905	2635	2635	2635	2635	0
711	20241011	092900	1061905	2635	2635	2635	2635	400
712	20241011	092800	7905	2635	2635	2635	2635	0
713	20241011	092700	7905	2635	2635	2635	2635	0
714	20241011	092600	7905	2635	2635	2635	2635	0
715	20241011	092500	7905	2635	2635	2635	2635	0
716	20241011	092400	7905	2635	2635	2635	2635	0
717	20241011	092300	7905	2635	2635	2635	2635	0
718	20241011	092200	7905	2635	2635	2635	2635	0
719	20241011	092100	7905	2635	2635	2635	2635	0
720	20241011	092000	7905	2635	2635	2635	2635	0
721	20241011	091900	7905	2635	2635	2635	2635	0
722	20241011	091800	7905	2635	2635	2635	2635	0
723	20241011	091700	7905	2635	2635	2635	2635	0
724	20241011	091600	7905	2635	2635	2635	2635	0
725	20241011	091500	7905	2635	2635	2635	2635	0
726	20241011	091400	7905	2635	2635	2635	2635	0
727	20241011	091300	7905	2635	2635	2635	2635	0
728	20241011	091200	7905	2635	2635	2635	2635	0
729	20241011	091100	7905	2635	2635	2635	2635	0
730	20241011	091000	7905	2635	2635	2635	2635	0
731	20241011	090900	7905	2635	2635	2635	2635	3
732	20241011	090800	0	2635	2635	2635	2635	0
733	20241011	090700	0	2635	2635	2635	2635	0
734	20241011	090600	0	2635	2635	2635	2635	0
735	20241011	090500	0	2635	2635	2635	2635	0
736	20241011	090400	0	2635	2635	2635	2635	0
737	20241011	090300	0	2635	2635	2635	2635	0
738	20241011	090200	0	2635	2635	2635	2635	0
739	20241011	090100	0	2635	2635	2635	2635	0
740	20241011	090000	0	2635	2635	2635	2635	0