KissMeData/322970/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211800	1210660	2670	2670	2670	2670	5
3	20241023	211700	1210660	2670	2670	2670	2670	0
4	20241023	211600	1210660	2670	2670	2670	2670	0
5	20241023	211500	1210660	2670	2670	2670	2670	0
6	20241023	211400	1210660	2670	2670	2670	2670	0
7	20241023	211300	1210660	2670	2670	2670	2670	0
8	20241023	211200	1210660	2670	2670	2670	2670	0
9	20241023	211100	1210660	2670	2670	2670	2670	0
10	20241023	211000	1210660	2670	2670	2670	2670	0
11	20241023	210900	1210660	2670	2670	2670	2670	0
12	20241023	210800	1210660	2670	2670	2670	2670	0
13	20241023	210700	1210660	2670	2670	2670	2670	0
14	20241023	210600	1210660	2670	2670	2670	2670	0
15	20241023	210500	1210660	2670	2670	2670	2670	0
16	20241023	210400	1210660	2670	2670	2670	2670	0
17	20241023	210300	1210660	2670	2670	2670	2670	0
18	20241023	210200	1210660	2670	2670	2670	2670	0
19	20241023	210100	1210660	2670	2670	2670	2670	0
20	20241023	210000	1210660	2670	2670	2670	2670	0
21	20241023	205900	1210660	2670	2670	2670	2670	0
22	20241023	205800	1210660	2670	2670	2670	2670	0
23	20241023	205700	1210660	2670	2670	2670	2670	0
24	20241023	205600	1210660	2670	2670	2670	2670	0
25	20241023	205500	1210660	2670	2670	2670	2670	0
26	20241023	205400	1210660	2670	2670	2670	2670	0
27	20241023	205300	1210660	2670	2670	2670	2670	0
28	20241023	205200	1210660	2670	2670	2670	2670	0
29	20241023	205100	1210660	2670	2670	2670	2670	0
30	20241023	205000	1210660	2670	2670	2670	2670	0
31	20241023	204900	1210660	2670	2670	2670	2670	0
32	20241023	204800	1210660	2670	2670	2670	2670	5
33	20241023	204700	1210660	2670	2670	2670	2670	0
34	20241023	204600	1210660	2670	2670	2670	2670	0
35	20241023	204500	1210660	2670	2670	2670	2670	0
36	20241023	204400	1210660	2670	2670	2670	2670	0
37	20241023	204300	1210660	2670	2670	2670	2670	0
38	20241023	204200	1210660	2670	2670	2670	2670	0
39	20241023	204100	1210660	2670	2670	2670	2670	0
40	20241023	204000	1210660	2670	2670	2670	2670	0
41	20241023	203900	1210660	2670	2670	2670	2670	0
42	20241023	203800	1210660	2670	2670	2670	2670	0
43	20241023	203700	1210660	2670	2670	2670	2670	0
44	20241023	203600	1210660	2670	2670	2670	2670	0
45	20241023	203500	1210660	2670	2670	2670	2670	0
46	20241023	203400	1210660	2670	2670	2670	2670	0
47	20241023	203300	1210660	2670	2670	2670	2670	0
48	20241023	203200	1210660	2670	2670	2670	2670	0
49	20241023	203100	1210660	2670	2670	2670	2670	0
50	20241023	203000	1210660	2670	2670	2670	2670	0
51	20241023	202900	1210660	2670	2670	2670	2670	0
52	20241023	202800	1210660	2670	2670	2670	2670	0
53	20241023	202700	1210660	2670	2670	2670	2670	0
54	20241023	202600	1210660	2670	2670	2670	2670	0
55	20241023	202500	1210660	2670	2670	2670	2670	0
56	20241023	202400	1210660	2670	2670	2670	2670	0
57	20241023	202300	1210660	2670	2670	2670	2670	0
58	20241023	202200	1210660	2670	2670	2670	2670	0
59	20241023	202100	1210660	2670	2670	2670	2670	0
60	20241023	202000	1210660	2670	2670	2670	2670	0
61	20241023	201900	1210660	2670	2670	2670	2670	0
62	20241023	201800	1210660	2670	2670	2670	2670	5
63	20241023	201700	1210660	2670	2670	2670	2670	0
64	20241023	201600	1210660	2670	2670	2670	2670	0
65	20241023	201500	1210660	2670	2670	2670	2670	0
66	20241023	201400	1210660	2670	2670	2670	2670	0
67	20241023	201300	1210660	2670	2670	2670	2670	0
68	20241023	201200	1210660	2670	2670	2670	2670	0
69	20241023	201100	1210660	2670	2670	2670	2670	0
70	20241023	201000	1210660	2670	2670	2670	2670	0
71	20241023	200900	1210660	2670	2670	2670	2670	0
72	20241023	200800	1210660	2670	2670	2670	2670	0
73	20241023	200700	1210660	2670	2670	2670	2670	0
74	20241023	200600	1210660	2670	2670	2670	2670	0
75	20241023	200500	1210660	2670	2670	2670	2670	0
76	20241023	200400	1210660	2670	2670	2670	2670	0
77	20241023	200300	1210660	2670	2670	2670	2670	0
78	20241023	200200	1210660	2670	2670	2670	2670	0
79	20241023	200100	1210660	2670	2670	2670	2670	0
80	20241023	200000	1210660	2670	2670	2670	2670	0
81	20241023	195900	1210660	2670	2670	2670	2670	0
82	20241023	195800	1210660	2670	2670	2670	2670	0
83	20241023	195700	1210660	2670	2670	2670	2670	0
84	20241023	195600	1210660	2670	2670	2670	2670	0
85	20241023	195500	1210660	2670	2670	2670	2670	0
86	20241023	195400	1210660	2670	2670	2670	2670	0
87	20241023	195300	1210660	2670	2670	2670	2670	0
88	20241023	195200	1210660	2670	2670	2670	2670	0
89	20241023	195100	1210660	2670	2670	2670	2670	0
90	20241023	195000	1210660	2670	2670	2670	2670	0
91	20241023	194900	1210660	2670	2670	2670	2670	0
92	20241023	194800	1210660	2670	2670	2670	2670	5
93	20241023	194700	1210660	2670	2670	2670	2670	0
94	20241023	194600	1210660	2670	2670	2670	2670	0
95	20241023	194500	1210660	2670	2670	2670	2670	0
96	20241023	194400	1210660	2670	2670	2670	2670	0
97	20241023	194300	1210660	2670	2670	2670	2670	0
98	20241023	194200	1210660	2670	2670	2670	2670	0
99	20241023	194100	1210660	2670	2670	2670	2670	0
100	20241023	194000	1210660	2670	2670	2670	2670	0
101	20241023	193900	1210660	2670	2670	2670	2670	0
102	20241023	193800	1210660	2670	2670	2670	2670	0
103	20241023	193700	1210660	2670	2670	2670	2670	0
104	20241023	193600	1210660	2670	2670	2670	2670	0
105	20241023	193500	1210660	2670	2670	2670	2670	0
106	20241023	193400	1210660	2670	2670	2670	2670	0
107	20241023	193300	1210660	2670	2670	2670	2670	0
108	20241023	193200	1210660	2670	2670	2670	2670	0
109	20241023	193100	1210660	2670	2670	2670	2670	0
110	20241023	193000	1210660	2670	2670	2670	2670	0
111	20241023	192900	1210660	2670	2670	2670	2670	0
112	20241023	192800	1210660	2670	2670	2670	2670	0
113	20241023	192700	1210660	2670	2670	2670	2670	0
114	20241023	192600	1210660	2670	2670	2670	2670	0
115	20241023	192500	1210660	2670	2670	2670	2670	0
116	20241023	192400	1210660	2670	2670	2670	2670	0
117	20241023	192300	1210660	2670	2670	2670	2670	0
118	20241023	192200	1210660	2670	2670	2670	2670	0
119	20241023	192100	1210660	2670	2670	2670	2670	0
120	20241023	192000	1210660	2670	2670	2670	2670	0
121	20241023	191900	1210660	2670	2670	2670	2670	0
122	20241023	191800	1210660	2670	2670	2670	2670	5
123	20241023	191700	1210660	2670	2670	2670	2670	0
124	20241023	191600	1210660	2670	2670	2670	2670	0
125	20241023	191500	1210660	2670	2670	2670	2670	0
126	20241023	191400	1210660	2670	2670	2670	2670	0
127	20241023	191300	1210660	2670	2670	2670	2670	0
128	20241023	191200	1210660	2670	2670	2670	2670	0
129	20241023	191100	1210660	2670	2670	2670	2670	0
130	20241023	191000	1210660	2670	2670	2670	2670	0
131	20241023	190900	1210660	2670	2670	2670	2670	0
132	20241023	190800	1210660	2670	2670	2670	2670	0
133	20241023	190700	1210660	2670	2670	2670	2670	0
134	20241023	190600	1210660	2670	2670	2670	2670	0
135	20241023	190500	1210660	2670	2670	2670	2670	0
136	20241023	190400	1210660	2670	2670	2670	2670	0
137	20241023	190300	1210660	2670	2670	2670	2670	0
138	20241023	190200	1210660	2670	2670	2670	2670	0
139	20241023	190100	1210660	2670	2670	2670	2670	0
140	20241023	190000	1210660	2670	2670	2670	2670	0
141	20241023	185900	1210660	2670	2670	2670	2670	0
142	20241023	185800	1210660	2670	2670	2670	2670	0
143	20241023	185700	1210660	2670	2670	2670	2670	0
144	20241023	185600	1210660	2670	2670	2670	2670	0
145	20241023	185500	1210660	2670	2670	2670	2670	0
146	20241023	185400	1210660	2670	2670	2670	2670	0
147	20241023	185300	1210660	2670	2670	2670	2670	0
148	20241023	185200	1210660	2670	2670	2670	2670	0
149	20241023	185100	1210660	2670	2670	2670	2670	0
150	20241023	185000	1210660	2670	2670	2670	2670	0
151	20241023	184900	1210660	2670	2670	2670	2670	0
152	20241023	184800	1210660	2670	2670	2670	2670	5
153	20241023	184700	1210660	2670	2670	2670	2670	0
154	20241023	184600	1210660	2670	2670	2670	2670	0
155	20241023	184500	1210660	2670	2670	2670	2670	0
156	20241023	184400	1210660	2670	2670	2670	2670	0
157	20241023	184300	1210660	2670	2670	2670	2670	0
158	20241023	184200	1210660	2670	2670	2670	2670	0
159	20241023	184100	1210660	2670	2670	2670	2670	0
160	20241023	184000	1210660	2670	2670	2670	2670	0
161	20241023	183900	1210660	2670	2670	2670	2670	0
162	20241023	183800	1210660	2670	2670	2670	2670	0
163	20241023	183700	1210660	2670	2670	2670	2670	0
164	20241023	183600	1210660	2670	2670	2670	2670	0
165	20241023	183500	1210660	2670	2670	2670	2670	0
166	20241023	183400	1210660	2670	2670	2670	2670	0
167	20241023	183300	1210660	2670	2670	2670	2670	0
168	20241023	183200	1210660	2670	2670	2670	2670	0
169	20241023	183100	1210660	2670	2670	2670	2670	0
170	20241023	183000	1210660	2670	2670	2670	2670	0
171	20241023	182900	1210660	2670	2670	2670	2670	0
172	20241023	182800	1210660	2670	2670	2670	2670	0
173	20241023	182700	1210660	2670	2670	2670	2670	0
174	20241023	182600	1210660	2670	2670	2670	2670	0
175	20241023	182500	1210660	2670	2670	2670	2670	0
176	20241023	182400	1210660	2670	2670	2670	2670	0
177	20241023	182300	1210660	2670	2670	2670	2670	0
178	20241023	182200	1210660	2670	2670	2670	2670	0
179	20241023	182100	1210660	2670	2670	2670	2670	0
180	20241023	182000	1210660	2670	2670	2670	2670	0
181	20241023	181900	1210660	2670	2670	2670	2670	0
182	20241023	181800	1210660	2670	2670	2670	2670	5
183	20241023	181700	1210660	2670	2670	2670	2670	0
184	20241023	181600	1210660	2670	2670	2670	2670	0
185	20241023	181500	1210660	2670	2670	2670	2670	0
186	20241023	181400	1210660	2670	2670	2670	2670	0
187	20241023	181300	1210660	2670	2670	2670	2670	0
188	20241023	181200	1210660	2670	2670	2670	2670	0
189	20241023	181100	1210660	2670	2670	2670	2670	0
190	20241023	181000	1210660	2670	2670	2670	2670	0
191	20241023	180900	1210660	2670	2670	2670	2670	0
192	20241023	180800	1210660	2670	2670	2670	2670	0
193	20241023	180700	1210660	2670	2670	2670	2670	0
194	20241023	180600	1210660	2670	2670	2670	2670	0
195	20241023	180500	1210660	2670	2670	2670	2670	0
196	20241023	180400	1210660	2670	2670	2670	2670	0
197	20241023	180300	1210660	2670	2670	2670	2670	0
198	20241023	180200	1210660	2670	2670	2670	2670	0
199	20241023	180100	1210660	2670	2670	2670	2670	0
200	20241023	180000	1210660	2670	2670	2670	2670	0
201	20241023	175900	1210660	2670	2670	2670	2670	0
202	20241023	175800	1210660	2670	2670	2670	2670	0
203	20241023	175700	1210660	2670	2670	2670	2670	0
204	20241023	175600	1210660	2670	2670	2670	2670	0
205	20241023	175500	1210660	2670	2670	2670	2670	0
206	20241023	175400	1210660	2670	2670	2670	2670	0
207	20241023	175300	1210660	2670	2670	2670	2670	0
208	20241023	175200	1210660	2670	2670	2670	2670	0
209	20241023	175100	1210660	2670	2670	2670	2670	0
210	20241023	175000	1210660	2670	2670	2670	2670	0
211	20241023	174900	1210660	2670	2670	2670	2670	0
212	20241023	174800	1210660	2670	2670	2670	2670	5
213	20241023	174700	1210660	2670	2670	2670	2670	0
214	20241023	174600	1210660	2670	2670	2670	2670	0
215	20241023	174500	1210660	2670	2670	2670	2670	0
216	20241023	174400	1210660	2670	2670	2670	2670	0
217	20241023	174300	1210660	2670	2670	2670	2670	0
218	20241023	174200	1210660	2670	2670	2670	2670	0
219	20241023	174100	1210660	2670	2670	2670	2670	0
220	20241023	174000	1210660	2670	2670	2670	2670	0
221	20241023	173900	1210660	2670	2670	2670	2670	0
222	20241023	173800	1210660	2670	2670	2670	2670	0
223	20241023	173700	1210660	2670	2670	2670	2670	0
224	20241023	173600	1210660	2670	2670	2670	2670	0
225	20241023	173500	1210660	2670	2670	2670	2670	0
226	20241023	173400	1210660	2670	2670	2670	2670	0
227	20241023	173300	1210660	2670	2670	2670	2670	0
228	20241023	173200	1210660	2670	2670	2670	2670	0
229	20241023	173100	1210660	2670	2670	2670	2670	0
230	20241023	173000	1210660	2670	2670	2670	2670	0
231	20241023	172900	1210660	2670	2670	2670	2670	0
232	20241023	172800	1210660	2670	2670	2670	2670	0
233	20241023	172700	1210660	2670	2670	2670	2670	0
234	20241023	172600	1210660	2670	2670	2670	2670	0
235	20241023	172500	1210660	2670	2670	2670	2670	0
236	20241023	172400	1210660	2670	2670	2670	2670	0
237	20241023	172300	1210660	2670	2670	2670	2670	0
238	20241023	172200	1210660	2670	2670	2670	2670	0
239	20241023	172100	1210660	2670	2670	2670	2670	0
240	20241023	172000	1210660	2670	2670	2670	2670	0
241	20241023	171900	1210660	2670	2670	2670	2670	0
242	20241023	171800	1210660	2670	2670	2670	2670	5
243	20241023	171700	1210660	2670	2670	2670	2670	0
244	20241023	171600	1210660	2670	2670	2670	2670	0
245	20241023	171500	1210660	2670	2670	2670	2670	0
246	20241023	171400	1210660	2670	2670	2670	2670	0
247	20241023	171300	1210660	2670	2670	2670	2670	0
248	20241023	171200	1210660	2670	2670	2670	2670	0
249	20241023	171100	1210660	2670	2670	2670	2670	0
250	20241023	171000	1210660	2670	2670	2670	2670	0
251	20241023	170900	1210660	2670	2670	2670	2670	0
252	20241023	170800	1210660	2670	2670	2670	2670	0
253	20241023	170700	1210660	2670	2670	2670	2670	0
254	20241023	170600	1210660	2670	2670	2670	2670	0
255	20241023	170500	1210660	2670	2670	2670	2670	0
256	20241023	170400	1210660	2670	2670	2670	2670	0
257	20241023	170300	1210660	2670	2670	2670	2670	0
258	20241023	170200	1210660	2670	2670	2670	2670	0
259	20241023	170100	1210660	2670	2670	2670	2670	0
260	20241023	170000	1210660	2670	2670	2670	2670	0
261	20241023	165900	1210660	2670	2670	2670	2670	0
262	20241023	165800	1210660	2670	2670	2670	2670	0
263	20241023	165700	1210660	2670	2670	2670	2670	0
264	20241023	165600	1210660	2670	2670	2670	2670	0
265	20241023	165500	1210660	2670	2670	2670	2670	0
266	20241023	165400	1210660	2670	2670	2670	2670	0
267	20241023	165300	1210660	2670	2670	2670	2670	0
268	20241023	165200	1210660	2670	2670	2670	2670	0
269	20241023	165100	1210660	2670	2670	2670	2670	0
270	20241023	165000	1210660	2670	2670	2670	2670	0
271	20241023	164900	1210660	2670	2670	2670	2670	0
272	20241023	164800	1210660	2670	2670	2670	2670	5
273	20241023	164700	1210660	2670	2670	2670	2670	0
274	20241023	164600	1210660	2670	2670	2670	2670	0
275	20241023	164500	1210660	2670	2670	2670	2670	0
276	20241023	164400	1210660	2670	2670	2670	2670	0
277	20241023	164300	1210660	2670	2670	2670	2670	0
278	20241023	164200	1210660	2670	2670	2670	2670	0
279	20241023	164100	1210660	2670	2670	2670	2670	0
280	20241023	164000	1210660	2670	2670	2670	2670	0
281	20241023	163900	1210660	2670	2670	2670	2670	0
282	20241023	163800	1210660	2670	2670	2670	2670	0
283	20241023	163700	1210660	2670	2670	2670	2670	0
284	20241023	163600	1210660	2670	2670	2670	2670	0
285	20241023	163500	1210660	2670	2670	2670	2670	0
286	20241023	163400	1210660	2670	2670	2670	2670	0
287	20241023	163300	1210660	2670	2670	2670	2670	0
288	20241023	163200	1210660	2670	2670	2670	2670	0
289	20241023	163100	1210660	2670	2670	2670	2670	0
290	20241023	163000	1210660	2670	2670	2670	2670	0
291	20241023	162900	1210660	2670	2670	2670	2670	0
292	20241023	162800	1210660	2670	2670	2670	2670	0
293	20241023	162700	1210660	2670	2670	2670	2670	0
294	20241023	162600	1210660	2670	2670	2670	2670	0
295	20241023	162500	1210660	2670	2670	2670	2670	0
296	20241023	162400	1210660	2670	2670	2670	2670	0
297	20241023	162300	1210660	2670	2670	2670	2670	0
298	20241023	162200	1210660	2670	2670	2670	2670	0
299	20241023	162100	1210660	2670	2670	2670	2670	0
300	20241023	162000	1210660	2670	2670	2670	2670	0
301	20241023	161900	1210660	2670	2670	2670	2670	0
302	20241023	161800	1210660	2670	2670	2670	2670	5
303	20241023	161700	1210660	2670	2670	2670	2670	0
304	20241023	161600	1210660	2670	2670	2670	2670	0
305	20241023	161500	1210660	2670	2670	2670	2670	0
306	20241023	161400	1210660	2670	2670	2670	2670	0
307	20241023	161300	1210660	2670	2670	2670	2670	0
308	20241023	161200	1210660	2670	2670	2670	2670	0
309	20241023	161100	1210660	2670	2670	2670	2670	0
310	20241023	161000	1210660	2670	2670	2670	2670	0
311	20241023	160900	1210660	2670	2670	2670	2670	0
312	20241023	160800	1210660	2670	2670	2670	2670	0
313	20241023	160700	1210660	2670	2670	2670	2670	0
314	20241023	160600	1210660	2670	2670	2670	2670	0
315	20241023	160500	1210660	2670	2670	2670	2670	0
316	20241023	160400	1210660	2670	2670	2670	2670	0
317	20241023	160300	1210660	2670	2670	2670	2670	0
318	20241023	160200	1210660	2670	2670	2670	2670	0
319	20241023	160100	1210660	2670	2670	2670	2670	0
320	20241023	160000	1210660	2670	2670	2670	2670	0
321	20241023	155900	1210660	2670	2670	2670	2670	0
322	20241023	155800	1210660	2670	2670	2670	2670	0
323	20241023	155700	1210660	2670	2670	2670	2670	0
324	20241023	155600	1210660	2670	2670	2670	2670	0
325	20241023	155500	1210660	2670	2670	2670	2670	0
326	20241023	155400	1210660	2670	2670	2670	2670	0
327	20241023	155300	1210660	2670	2670	2670	2670	0
328	20241023	155200	1210660	2670	2670	2670	2670	0
329	20241023	155100	1210660	2670	2670	2670	2670	0
330	20241023	155000	1210660	2670	2670	2670	2670	0
331	20241023	154900	1210660	2670	2670	2670	2670	0
332	20241023	154800	1210660	2670	2670	2670	2670	5
333	20241023	154700	1210660	2670	2670	2670	2670	0
334	20241023	154600	1210660	2670	2670	2670	2670	0
335	20241023	154500	1210660	2670	2670	2670	2670	0
336	20241023	154400	1210660	2670	2670	2670	2670	0
337	20241023	154300	1210660	2670	2670	2670	2670	0
338	20241023	154200	1210660	2670	2670	2670	2670	0
339	20241023	154100	1210660	2670	2670	2670	2670	0
340	20241023	154000	1210660	2670	2670	2670	2670	0
341	20241023	153900	1210660	2670	2670	2670	2670	0
342	20241023	153800	1210660	2670	2670	2670	2670	0
343	20241023	153700	1210660	2670	2670	2670	2670	0
344	20241023	153600	1210660	2670	2670	2670	2670	0
345	20241023	153500	1210660	2670	2670	2670	2670	0
346	20241023	153400	1210660	2670	2670	2670	2670	0
347	20241023	153300	1210660	2670	2670	2670	2670	0
348	20241023	153200	1210660	2670	2670	2670	2670	0
349	20241023	153100	1210660	2670	2670	2670	2670	0
350	20241023	153000	1210660	2670	2670	2670	2670	0
351	20241023	152900	1210660	2670	2670	2670	2670	0
352	20241023	152800	1210660	2670	2670	2670	2670	0
353	20241023	152700	1210660	2670	2670	2670	2670	0
354	20241023	152600	1210660	2670	2670	2670	2670	0
355	20241023	152500	1210660	2670	2670	2670	2670	0
356	20241023	152400	1210660	2670	2670	2670	2670	0
357	20241023	152300	1210660	2670	2670	2670	2670	0
358	20241023	152200	1210660	2670	2670	2670	2670	0
359	20241023	152100	1210660	2670	2670	2670	2670	0
360	20241023	152000	1210660	2670	2670	2670	2670	0
361	20241023	151900	1210660	2670	2670	2670	2670	0
362	20241023	151800	1210660	2670	2670	2670	2670	0
363	20241023	151700	1210660	2670	2670	2670	2670	0
364	20241023	151600	1210660	2670	2670	2670	2670	0
365	20241023	151500	1210660	2670	2670	2670	2670	0
366	20241023	151400	1210660	2670	2670	2670	2670	0
367	20241023	151300	1210660	2670	2670	2670	2670	0
368	20241023	151200	1210660	2670	2670	2670	2670	0
369	20241023	151100	1210660	2670	2670	2670	2670	0
370	20241023	151000	1210660	2670	2670	2670	2670	0
371	20241023	150900	1210660	2670	2670	2670	2670	0
372	20241023	150800	1210660	2670	2670	2670	2670	0
373	20241023	150700	1210660	2670	2670	2670	2670	0
374	20241023	150600	1210660	2670	2670	2670	2670	0
375	20241023	150500	1210660	2670	2670	2670	2670	0
376	20241023	150400	1210660	2670	2670	2670	2670	0
377	20241023	150300	1210660	2670	2670	2670	2670	0
378	20241023	150200	1210660	2670	2670	2670	2670	0
379	20241023	150100	1210660	2670	2670	2670	2670	0
380	20241023	150000	1210660	2670	2670	2670	2670	0
381	20241023	145900	1210660	2670	2670	2670	2670	0
382	20241023	145800	1210660	2670	2670	2670	2670	0
383	20241023	145700	1210660	2670	2670	2670	2670	0
384	20241023	145600	1210660	2670	2670	2670	2670	0
385	20241023	145500	1210660	2670	2670	2670	2670	0
386	20241023	145400	1210660	2670	2670	2670	2670	0
387	20241023	145300	1210660	2670	2670	2670	2670	0
388	20241023	145200	1210660	2670	2670	2670	2670	0
389	20241023	145100	1210660	2670	2670	2670	2670	0
390	20241023	145000	1210660	2670	2670	2670	2670	0
391	20241023	144900	1210660	2670	2670	2670	2670	0
392	20241023	144800	1210660	2670	2670	2670	2670	0
393	20241023	144700	1210660	2670	2670	2670	2670	0
394	20241023	144600	1210660	2670	2670	2670	2670	0
395	20241023	144500	1210660	2670	2670	2670	2670	0
396	20241023	144400	1210660	2670	2670	2670	2670	0
397	20241023	144300	1210660	2670	2670	2670	2670	0
398	20241023	144200	1210660	2670	2670	2670	2670	0
399	20241023	144100	1210660	2670	2670	2670	2670	0
400	20241023	144000	1210660	2670	2670	2670	2670	0
401	20241023	143900	1210660	2670	2670	2670	2670	0
402	20241023	143800	1210660	2670	2670	2670	2670	0
403	20241023	143700	1210660	2670	2670	2670	2670	0
404	20241023	143600	1210660	2670	2670	2670	2670	0
405	20241023	143500	1210660	2670	2670	2670	2670	0
406	20241023	143400	1210660	2670	2670	2670	2670	0
407	20241023	143300	1210660	2670	2670	2670	2670	0
408	20241023	143200	1210660	2670	2670	2670	2670	0
409	20241023	143100	1210660	2670	2670	2670	2670	0
410	20241023	143000	1210660	2670	2670	2670	2670	0
411	20241023	142900	1210660	2670	2670	2670	2670	0
412	20241023	142800	1210660	2670	2670	2670	2670	0
413	20241023	142700	1210660	2670	2670	2670	2670	0
414	20241023	142600	1210660	2670	2670	2670	2670	0
415	20241023	142500	1210660	2670	2670	2670	2670	0
416	20241023	142400	1210660	2670	2670	2670	2670	0
417	20241023	142300	1210660	2670	2670	2670	2670	0
418	20241023	142200	1210660	2670	2670	2670	2670	0
419	20241023	142100	1210660	2670	2670	2670	2670	0
420	20241023	142000	1210660	2670	2670	2670	2670	0
421	20241023	141900	1210660	2670	2670	2670	2670	0
422	20241023	141800	1210660	2670	2670	2670	2670	0
423	20241023	141700	1210660	2670	2670	2670	2670	0
424	20241023	141600	1210660	2670	2670	2670	2670	0
425	20241023	141500	1210660	2670	2670	2670	2670	0
426	20241023	141400	1210660	2670	2670	2670	2670	0
427	20241023	141300	1210660	2670	2670	2670	2670	0
428	20241023	141200	1210660	2670	2670	2670	2670	0
429	20241023	141100	1210660	2670	2670	2670	2670	0
430	20241023	141000	1210660	2670	2670	2670	2670	0
431	20241023	140900	1210660	2670	2670	2670	2670	0
432	20241023	140800	1210660	2670	2670	2670	2670	0
433	20241023	140700	1210660	2670	2670	2670	2670	0
434	20241023	140600	1210660	2670	2670	2670	2670	0
435	20241023	140500	1210660	2670	2670	2670	2670	0
436	20241023	140400	1210660	2670	2670	2670	2670	0
437	20241023	140300	1210660	2670	2670	2670	2670	0
438	20241023	140200	1210660	2670	2670	2670	2670	0
439	20241023	140100	1210660	2670	2670	2670	2670	0
440	20241023	140000	1210660	2670	2670	2670	2670	0
441	20241023	135900	1210660	2670	2670	2670	2670	0
442	20241023	135800	1210660	2670	2670	2670	2670	0
443	20241023	135700	1210660	2670	2670	2670	2670	0
444	20241023	135600	1210660	2670	2670	2670	2670	0
445	20241023	135500	1210660	2670	2670	2670	2670	0
446	20241023	135400	1210660	2670	2670	2670	2670	0
447	20241023	135300	1210660	2670	2670	2670	2670	0
448	20241023	135200	1210660	2670	2670	2670	2670	0
449	20241023	135100	1210660	2670	2670	2670	2670	0
450	20241023	135000	1210660	2670	2670	2670	2670	0
451	20241023	134900	1210660	2670	2670	2670	2670	0
452	20241023	134800	1210660	2670	2670	2670	2670	0
453	20241023	134700	1210660	2670	2670	2670	2670	0
454	20241023	134600	1210660	2670	2670	2670	2670	0
455	20241023	134500	1210660	2670	2670	2670	2670	0
456	20241023	134400	1210660	2670	2670	2670	2670	0
457	20241023	134300	1210660	2670	2670	2670	2670	0
458	20241023	134200	1210660	2670	2670	2670	2670	0
459	20241023	134100	1210660	2670	2670	2670	2670	0
460	20241023	134000	1210660	2670	2670	2670	2670	0
461	20241023	133900	1210660	2670	2670	2670	2670	0
462	20241023	133800	1210660	2670	2670	2670	2670	0
463	20241023	133700	1210660	2670	2670	2670	2670	0
464	20241023	133600	1210660	2670	2670	2670	2670	0
465	20241023	133500	1210660	2670	2670	2670	2670	0
466	20241023	133400	1210660	2670	2670	2670	2670	0
467	20241023	133300	1210660	2670	2670	2670	2670	0
468	20241023	133200	1210660	2670	2670	2670	2670	0
469	20241023	133100	1210660	2670	2670	2670	2670	0
470	20241023	133000	1210660	2670	2670	2670	2670	0
471	20241023	132900	1210660	2670	2670	2670	2670	0
472	20241023	132800	1210660	2670	2670	2670	2670	0
473	20241023	132700	1210660	2670	2670	2670	2670	0
474	20241023	132600	1210660	2670	2670	2670	2670	0
475	20241023	132500	1210660	2670	2670	2670	2670	0
476	20241023	132400	1210660	2670	2670	2670	2670	0
477	20241023	132300	1210660	2670	2670	2670	2670	0
478	20241023	132200	1210660	2670	2670	2670	2670	0
479	20241023	132100	1210660	2670	2670	2670	2670	0
480	20241023	132000	1210660	2670	2670	2670	2670	0
481	20241023	131900	1210660	2670	2670	2670	2670	0
482	20241023	131800	1210660	2670	2670	2670	2670	0
483	20241023	131700	1210660	2670	2670	2670	2670	0
484	20241023	131600	1210660	2670	2670	2670	2670	0
485	20241023	131500	1210660	2670	2670	2670	2670	0
486	20241023	131400	1210660	2670	2670	2670	2670	0
487	20241023	131300	1210660	2670	2670	2670	2670	0
488	20241023	131200	1210660	2670	2670	2670	2670	0
489	20241023	131100	1210660	2670	2670	2670	2670	0
490	20241023	131000	1210660	2670	2670	2670	2670	0
491	20241023	130900	1210660	2670	2670	2670	2670	0
492	20241023	130800	1210660	2670	2670	2670	2670	0
493	20241023	130700	1210660	2670	2670	2670	2670	0
494	20241023	130600	1210660	2670	2670	2670	2670	0
495	20241023	130500	1210660	2670	2670	2670	2670	0
496	20241023	130400	1210660	2670	2670	2670	2670	0
497	20241023	130300	1210660	2670	2670	2670	2670	5
498	20241023	130200	1197310	2670	2670	2670	2670	0
499	20241023	130100	1197310	2670	2670	2670	2670	0
500	20241023	130000	1197310	2670	2670	2670	2670	0
501	20241023	125900	1197310	2670	2670	2670	2670	0
502	20241023	125800	1197310	2670	2670	2670	2670	0
503	20241023	125700	1197310	2670	2670	2670	2670	0
504	20241023	125600	1197310	2670	2670	2670	2670	0
505	20241023	125500	1197310	2670	2670	2670	2670	0
506	20241023	125400	1197310	2670	2670	2670	2670	0
507	20241023	125300	1197310	2670	2670	2670	2670	0
508	20241023	125200	1197310	2670	2670	2670	2670	0
509	20241023	125100	1197310	2670	2670	2670	2670	0
510	20241023	125000	1197310	2670	2670	2670	2670	0
511	20241023	124900	1197310	2670	2670	2670	2670	0
512	20241023	124800	1197310	2670	2670	2670	2670	0
513	20241023	124700	1197310	2670	2670	2670	2670	0
514	20241023	124600	1197310	2670	2670	2670	2670	0
515	20241023	124500	1197310	2670	2670	2670	2670	0
516	20241023	124400	1197310	2670	2670	2670	2670	0
517	20241023	124300	1197310	2670	2670	2670	2670	0
518	20241023	124200	1197310	2670	2670	2670	2670	0
519	20241023	124100	1197310	2670	2670	2670	2670	0
520	20241023	124000	1197310	2670	2670	2670	2670	0
521	20241023	123900	1197310	2670	2670	2670	2670	0
522	20241023	123800	1197310	2670	2670	2670	2670	0
523	20241023	123700	1197310	2670	2670	2670	2670	0
524	20241023	123600	1197310	2670	2670	2670	2670	0
525	20241023	123500	1197310	2670	2670	2670	2670	0
526	20241023	123400	1197310	2670	2670	2670	2670	0
527	20241023	123300	1197310	2670	2670	2670	2670	0
528	20241023	123200	1197310	2670	2670	2670	2670	0
529	20241023	123100	1197310	2670	2670	2670	2670	0
530	20241023	123000	1197310	2670	2670	2670	2670	0
531	20241023	122900	1197310	2670	2670	2670	2670	0
532	20241023	122800	1197310	2670	2670	2670	2670	0
533	20241023	122700	1197310	2670	2670	2670	2670	0
534	20241023	122600	1197310	2670	2670	2670	2670	0
535	20241023	122500	1197310	2670	2670	2670	2670	0
536	20241023	122400	1197310	2670	2670	2670	2670	0
537	20241023	122300	1197310	2670	2670	2670	2670	0
538	20241023	122200	1197310	2670	2670	2670	2670	0
539	20241023	122100	1197310	2670	2670	2670	2670	0
540	20241023	122000	1197310	2670	2670	2670	2670	0
541	20241023	121900	1197310	2670	2670	2670	2670	0
542	20241023	121800	1197310	2670	2670	2670	2670	0
543	20241023	121700	1197310	2670	2670	2670	2670	0
544	20241023	121600	1197310	2670	2600	2670	2600	331
545	20241023	121500	336640	2600	2600	2600	2600	0
546	20241023	121400	336640	2600	2600	2600	2600	0
547	20241023	121300	336640	2600	2600	2600	2600	0
548	20241023	121200	336640	2600	2600	2600	2600	0
549	20241023	121100	336640	2600	2600	2600	2600	0
550	20241023	121000	336640	2600	2600	2600	2600	0
551	20241023	120900	336640	2600	2600	2600	2600	0
552	20241023	120800	336640	2600	2600	2600	2600	0
553	20241023	120700	336640	2600	2600	2600	2600	0
554	20241023	120600	336640	2600	2600	2600	2600	0
555	20241023	120500	336640	2600	2600	2600	2600	0
556	20241023	120400	336640	2600	2600	2600	2600	0
557	20241023	120300	336640	2600	2600	2600	2600	0
558	20241023	120200	336640	2600	2600	2600	2600	0
559	20241023	120100	336640	2600	2600	2600	2600	0
560	20241023	120000	336640	2600	2600	2600	2600	0
561	20241023	115900	336640	2600	2600	2600	2600	0
562	20241023	115800	336640	2600	2600	2600	2600	0
563	20241023	115700	336640	2600	2600	2600	2600	0
564	20241023	115600	336640	2600	2600	2600	2600	0
565	20241023	115500	336640	2600	2600	2600	2600	0
566	20241023	115400	336640	2600	2600	2600	2600	0
567	20241023	115300	336640	2600	2600	2600	2600	0
568	20241023	115200	336640	2600	2600	2600	2600	0
569	20241023	115100	336640	2600	2600	2600	2600	0
570	20241023	115000	336640	2600	2600	2600	2600	0
571	20241023	114900	336640	2600	2600	2600	2600	0
572	20241023	114800	336640	2600	2600	2600	2600	0
573	20241023	114700	336640	2600	2600	2600	2600	0
574	20241023	114600	336640	2600	2600	2600	2600	0
575	20241023	114500	336640	2600	2600	2600	2600	0
576	20241023	114400	336640	2600	2600	2600	2600	0
577	20241023	114300	336640	2600	2600	2600	2600	0
578	20241023	114200	336640	2600	2600	2600	2600	0
579	20241023	114100	336640	2600	2600	2600	2600	0
580	20241023	114000	336640	2600	2600	2600	2600	0
581	20241023	113900	336640	2600	2600	2600	2600	0
582	20241023	113800	336640	2600	2600	2600	2600	0
583	20241023	113700	336640	2600	2600	2600	2600	0
584	20241023	113600	336640	2600	2600	2600	2600	0
585	20241023	113500	336640	2600	2600	2600	2600	0
586	20241023	113400	336640	2600	2600	2600	2600	0
587	20241023	113300	336640	2600	2600	2600	2600	0
588	20241023	113200	336640	2600	2600	2600	2600	0
589	20241023	113100	336640	2600	2600	2600	2600	0
590	20241023	113000	336640	2600	2600	2600	2600	30
591	20241023	112900	258640	2600	2600	2600	2600	0
592	20241023	112800	258640	2600	2600	2600	2600	0
593	20241023	112700	258640	2600	2600	2600	2600	0
594	20241023	112600	258640	2600	2600	2600	2600	0
595	20241023	112500	258640	2600	2600	2600	2600	0
596	20241023	112400	258640	2600	2600	2600	2600	0
597	20241023	112300	258640	2600	2600	2600	2600	0
598	20241023	112200	258640	2600	2600	2600	2600	0
599	20241023	112100	258640	2600	2680	2680	2600	40
600	20241023	112000	152390	2705	2705	2705	2705	0
601	20241023	111900	152390	2705	2705	2705	2705	0
602	20241023	111800	152390	2705	2705	2705	2705	0
603	20241023	111700	152390	2705	2705	2705	2705	0
604	20241023	111600	152390	2705	2705	2705	2705	0
605	20241023	111500	152390	2705	2705	2705	2705	0
606	20241023	111400	152390	2705	2705	2705	2705	0
607	20241023	111300	152390	2705	2705	2705	2705	0
608	20241023	111200	152390	2705	2705	2705	2705	0
609	20241023	111100	152390	2705	2705	2705	2705	0
610	20241023	111000	152390	2705	2705	2705	2705	0
611	20241023	110900	152390	2705	2705	2705	2705	0
612	20241023	110800	152390	2705	2705	2705	2705	0
613	20241023	110700	152390	2705	2705	2705	2705	0
614	20241023	110600	152390	2705	2705	2705	2705	0
615	20241023	110500	152390	2705	2705	2705	2705	0
616	20241023	110400	152390	2705	2705	2705	2705	0
617	20241023	110300	152390	2705	2705	2705	2705	0
618	20241023	110200	152390	2705	2705	2705	2705	0
619	20241023	110100	152390	2705	2705	2705	2705	0
620	20241023	110000	152390	2705	2705	2705	2705	0
621	20241023	105900	152390	2705	2705	2705	2705	0
622	20241023	105800	152390	2705	2705	2705	2705	0
623	20241023	105700	152390	2705	2705	2705	2705	0
624	20241023	105600	152390	2705	2705	2705	2705	0
625	20241023	105500	152390	2705	2705	2705	2705	0
626	20241023	105400	152390	2705	2705	2705	2705	0
627	20241023	105300	152390	2705	2705	2705	2705	0
628	20241023	105200	152390	2705	2705	2705	2705	0
629	20241023	105100	152390	2705	2705	2705	2705	0
630	20241023	105000	152390	2705	2705	2705	2705	0
631	20241023	104900	152390	2705	2705	2705	2705	0
632	20241023	104800	152390	2705	2705	2705	2705	0
633	20241023	104700	152390	2705	2705	2705	2705	0
634	20241023	104600	152390	2705	2705	2705	2705	0
635	20241023	104500	152390	2705	2705	2705	2705	0
636	20241023	104400	152390	2705	2705	2705	2705	0
637	20241023	104300	152390	2705	2705	2705	2705	0
638	20241023	104200	152390	2705	2705	2705	2705	0
639	20241023	104100	152390	2705	2705	2705	2705	0
640	20241023	104000	152390	2705	2705	2705	2705	0
641	20241023	103900	152390	2705	2705	2705	2705	0
642	20241023	103800	152390	2705	2705	2705	2705	0
643	20241023	103700	152390	2705	2705	2705	2705	0
644	20241023	103600	152390	2705	2705	2705	2705	0
645	20241023	103500	152390	2705	2705	2705	2705	0
646	20241023	103400	152390	2705	2705	2705	2705	0
647	20241023	103300	152390	2705	2705	2705	2705	0
648	20241023	103200	152390	2705	2705	2705	2705	0
649	20241023	103100	152390	2705	2705	2705	2705	0
650	20241023	103000	152390	2705	2705	2705	2705	0
651	20241023	102900	152390	2705	2705	2705	2705	1
652	20241023	102800	149685	2705	2705	2705	2705	0
653	20241023	102700	149685	2705	2705	2705	2705	0
654	20241023	102600	149685	2705	2705	2705	2705	0
655	20241023	102500	149685	2705	2705	2705	2705	0
656	20241023	102400	149685	2705	2705	2705	2705	0
657	20241023	102300	149685	2705	2705	2705	2705	0
658	20241023	102200	149685	2705	2705	2705	2705	0
659	20241023	102100	149685	2705	2705	2705	2705	0
660	20241023	102000	149685	2705	2705	2705	2705	0
661	20241023	101900	149685	2705	2705	2705	2705	0
662	20241023	101800	149685	2705	2705	2705	2705	0
663	20241023	101700	149685	2705	2705	2705	2705	0
664	20241023	101600	149685	2705	2705	2705	2705	0
665	20241023	101500	149685	2705	2705	2705	2705	0
666	20241023	101400	149685	2705	2705	2705	2705	0
667	20241023	101300	149685	2705	2705	2705	2705	0
668	20241023	101200	149685	2705	2705	2705	2705	0
669	20241023	101100	149685	2705	2705	2705	2705	5
670	20241023	101000	136160	2710	2710	2710	2710	0
671	20241023	100900	136160	2710	2710	2710	2710	0
672	20241023	100800	136160	2710	2710	2710	2710	0
673	20241023	100700	136160	2710	2710	2710	2710	0
674	20241023	100600	136160	2710	2710	2710	2710	0
675	20241023	100500	136160	2710	2710	2710	2710	0
676	20241023	100400	136160	2710	2710	2710	2710	0
677	20241023	100300	136160	2710	2710	2710	2710	0
678	20241023	100200	136160	2710	2710	2710	2710	0
679	20241023	100100	136160	2710	2710	2710	2710	0
680	20241023	100000	136160	2710	2710	2710	2710	1
681	20241023	095900	133450	2710	2710	2710	2710	0
682	20241023	095800	133450	2710	2710	2710	2710	5
683	20241023	095700	119900	2725	2725	2725	2725	0
684	20241023	095600	119900	2725	2725	2725	2725	0
685	20241023	095500	119900	2725	2725	2725	2725	0
686	20241023	095400	119900	2725	2725	2725	2725	0
687	20241023	095300	119900	2725	2725	2725	2725	0
688	20241023	095200	119900	2725	2725	2725	2725	0
689	20241023	095100	119900	2725	2725	2725	2725	0
690	20241023	095000	119900	2725	2725	2725	2725	0
691	20241023	094900	119900	2725	2725	2725	2725	0
692	20241023	094800	119900	2725	2725	2725	2725	0
693	20241023	094700	119900	2725	2725	2725	2725	0
694	20241023	094600	119900	2725	2725	2725	2725	0
695	20241023	094500	119900	2725	2725	2725	2725	0
696	20241023	094400	119900	2725	2725	2725	2725	0
697	20241023	094300	119900	2725	2725	2725	2725	0
698	20241023	094200	119900	2725	2725	2725	2725	0
699	20241023	094100	119900	2725	2725	2725	2725	0
700	20241023	094000	119900	2725	2725	2725	2725	0
701	20241023	093900	119900	2725	2725	2725	2725	0
702	20241023	093800	119900	2725	2725	2725	2725	0
703	20241023	093700	119900	2725	2725	2725	2725	0
704	20241023	093600	119900	2725	2725	2725	2725	0
705	20241023	093500	119900	2725	2725	2725	2725	0
706	20241023	093400	119900	2725	2725	2725	2725	0
707	20241023	093300	119900	2725	2725	2725	2725	0
708	20241023	093200	119900	2725	2725	2725	2725	0
709	20241023	093100	119900	2725	2725	2725	2725	0
710	20241023	093000	119900	2725	2725	2725	2725	0
711	20241023	092900	119900	2725	2725	2725	2725	0
712	20241023	092800	119900	2725	2725	2725	2725	0
713	20241023	092700	119900	2725	2725	2725	2725	0
714	20241023	092600	119900	2725	2725	2725	2725	0
715	20241023	092500	119900	2725	2725	2725	2725	0
716	20241023	092400	119900	2725	2725	2725	2725	0
717	20241023	092300	119900	2725	2725	2725	2725	0
718	20241023	092200	119900	2725	2725	2725	2725	0
719	20241023	092100	119900	2725	2725	2725	2725	0
720	20241023	092000	119900	2725	2725	2725	2725	0
721	20241023	091900	119900	2725	2725	2725	2725	0
722	20241023	091800	119900	2725	2725	2725	2725	0
723	20241023	091700	119900	2725	2725	2725	2725	0
724	20241023	091600	119900	2725	2725	2725	2725	0
725	20241023	091500	119900	2725	2725	2725	2725	0
726	20241023	091400	119900	2725	2725	2725	2725	0
727	20241023	091300	119900	2725	2725	2725	2725	0
728	20241023	091200	119900	2725	2725	2725	2725	0
729	20241023	091100	119900	2725	2725	2725	2725	0
730	20241023	091000	119900	2725	2725	2725	2725	0
731	20241023	090900	119900	2725	2725	2725	2725	0
732	20241023	090800	119900	2725	2725	2725	2725	0
733	20241023	090700	119900	2725	2725	2725	2725	0
734	20241023	090600	119900	2725	2725	2725	2725	0
735	20241023	090500	119900	2725	2725	2725	2725	0
736	20241023	090400	119900	2725	2725	2725	2725	0
737	20241023	090300	119900	2725	2725	2725	2725	0
738	20241023	090200	119900	2725	2725	2725	2725	44
739	20241023	090100	0	2675	2675	2675	2675	0
740	20241023	090000	0	2675	2675	2675	2675	0