KissMeData/347770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212100	126095630	2450	2450	2450	2450	1033
3	20241010	212000	126095630	2450	2450	2450	2450	0
4	20241010	211900	126095630	2450	2450	2450	2450	0
5	20241010	211800	126095630	2450	2450	2450	2450	0
6	20241010	211700	126095630	2450	2450	2450	2450	0
7	20241010	211600	126095630	2450	2450	2450	2450	0
8	20241010	211500	126095630	2450	2450	2450	2450	0
9	20241010	211400	126095630	2450	2450	2450	2450	0
10	20241010	211300	126095630	2450	2450	2450	2450	0
11	20241010	211200	126095630	2450	2450	2450	2450	0
12	20241010	211100	126095630	2450	2450	2450	2450	0
13	20241010	211000	126095630	2450	2450	2450	2450	0
14	20241010	210900	126095630	2450	2450	2450	2450	0
15	20241010	210800	126095630	2450	2450	2450	2450	0
16	20241010	210700	126095630	2450	2450	2450	2450	0
17	20241010	210600	126095630	2450	2450	2450	2450	0
18	20241010	210500	126095630	2450	2450	2450	2450	0
19	20241010	210400	126095630	2450	2450	2450	2450	0
20	20241010	210300	126095630	2450	2450	2450	2450	0
21	20241010	210200	126095630	2450	2450	2450	2450	0
22	20241010	210100	126095630	2450	2450	2450	2450	0
23	20241010	210000	126095630	2450	2450	2450	2450	0
24	20241010	205900	126095630	2450	2450	2450	2450	0
25	20241010	205800	126095630	2450	2450	2450	2450	0
26	20241010	205700	126095630	2450	2450	2450	2450	0
27	20241010	205600	126095630	2450	2450	2450	2450	0
28	20241010	205500	126095630	2450	2450	2450	2450	0
29	20241010	205400	126095630	2450	2450	2450	2450	0
30	20241010	205300	126095630	2450	2450	2450	2450	0
31	20241010	205200	126095630	2450	2450	2450	2450	0
32	20241010	205100	126095630	2450	2450	2450	2450	1033
33	20241010	205000	126095630	2450	2450	2450	2450	0
34	20241010	204900	126095630	2450	2450	2450	2450	0
35	20241010	204800	126095630	2450	2450	2450	2450	0
36	20241010	204700	126095630	2450	2450	2450	2450	0
37	20241010	204600	126095630	2450	2450	2450	2450	0
38	20241010	204500	126095630	2450	2450	2450	2450	0
39	20241010	204400	126095630	2450	2450	2450	2450	0
40	20241010	204300	126095630	2450	2450	2450	2450	0
41	20241010	204200	126095630	2450	2450	2450	2450	0
42	20241010	204100	126095630	2450	2450	2450	2450	0
43	20241010	204000	126095630	2450	2450	2450	2450	0
44	20241010	203900	126095630	2450	2450	2450	2450	0
45	20241010	203800	126095630	2450	2450	2450	2450	0
46	20241010	203700	126095630	2450	2450	2450	2450	0
47	20241010	203600	126095630	2450	2450	2450	2450	0
48	20241010	203500	126095630	2450	2450	2450	2450	0
49	20241010	203400	126095630	2450	2450	2450	2450	0
50	20241010	203300	126095630	2450	2450	2450	2450	0
51	20241010	203200	126095630	2450	2450	2450	2450	0
52	20241010	203100	126095630	2450	2450	2450	2450	0
53	20241010	203000	126095630	2450	2450	2450	2450	0
54	20241010	202900	126095630	2450	2450	2450	2450	0
55	20241010	202800	126095630	2450	2450	2450	2450	0
56	20241010	202700	126095630	2450	2450	2450	2450	0
57	20241010	202600	126095630	2450	2450	2450	2450	0
58	20241010	202500	126095630	2450	2450	2450	2450	0
59	20241010	202400	126095630	2450	2450	2450	2450	0
60	20241010	202300	126095630	2450	2450	2450	2450	0
61	20241010	202200	126095630	2450	2450	2450	2450	0
62	20241010	202100	126095630	2450	2450	2450	2450	1033
63	20241010	202000	126095630	2450	2450	2450	2450	0
64	20241010	201900	126095630	2450	2450	2450	2450	0
65	20241010	201800	126095630	2450	2450	2450	2450	0
66	20241010	201700	126095630	2450	2450	2450	2450	0
67	20241010	201600	126095630	2450	2450	2450	2450	0
68	20241010	201500	126095630	2450	2450	2450	2450	0
69	20241010	201400	126095630	2450	2450	2450	2450	0
70	20241010	201300	126095630	2450	2450	2450	2450	0
71	20241010	201200	126095630	2450	2450	2450	2450	0
72	20241010	201100	126095630	2450	2450	2450	2450	0
73	20241010	201000	126095630	2450	2450	2450	2450	0
74	20241010	200900	126095630	2450	2450	2450	2450	0
75	20241010	200800	126095630	2450	2450	2450	2450	0
76	20241010	200700	126095630	2450	2450	2450	2450	0
77	20241010	200600	126095630	2450	2450	2450	2450	0
78	20241010	200500	126095630	2450	2450	2450	2450	0
79	20241010	200400	126095630	2450	2450	2450	2450	0
80	20241010	200300	126095630	2450	2450	2450	2450	0
81	20241010	200200	126095630	2450	2450	2450	2450	0
82	20241010	200100	126095630	2450	2450	2450	2450	0
83	20241010	200000	126095630	2450	2450	2450	2450	0
84	20241010	195900	126095630	2450	2450	2450	2450	0
85	20241010	195800	126095630	2450	2450	2450	2450	0
86	20241010	195700	126095630	2450	2450	2450	2450	0
87	20241010	195600	126095630	2450	2450	2450	2450	0
88	20241010	195500	126095630	2450	2450	2450	2450	0
89	20241010	195400	126095630	2450	2450	2450	2450	0
90	20241010	195300	126095630	2450	2450	2450	2450	0
91	20241010	195200	126095630	2450	2450	2450	2450	0
92	20241010	195100	126095630	2450	2450	2450	2450	1033
93	20241010	195000	126095630	2450	2450	2450	2450	0
94	20241010	194900	126095630	2450	2450	2450	2450	0
95	20241010	194800	126095630	2450	2450	2450	2450	0
96	20241010	194700	126095630	2450	2450	2450	2450	0
97	20241010	194600	126095630	2450	2450	2450	2450	0
98	20241010	194500	126095630	2450	2450	2450	2450	0
99	20241010	194400	126095630	2450	2450	2450	2450	0
100	20241010	194300	126095630	2450	2450	2450	2450	0
101	20241010	194200	126095630	2450	2450	2450	2450	0
102	20241010	194100	126095630	2450	2450	2450	2450	0
103	20241010	194000	126095630	2450	2450	2450	2450	0
104	20241010	193900	126095630	2450	2450	2450	2450	0
105	20241010	193800	126095630	2450	2450	2450	2450	0
106	20241010	193700	126095630	2450	2450	2450	2450	0
107	20241010	193600	126095630	2450	2450	2450	2450	0
108	20241010	193500	126095630	2450	2450	2450	2450	0
109	20241010	193400	126095630	2450	2450	2450	2450	0
110	20241010	193300	126095630	2450	2450	2450	2450	0
111	20241010	193200	126095630	2450	2450	2450	2450	0
112	20241010	193100	126095630	2450	2450	2450	2450	0
113	20241010	193000	126095630	2450	2450	2450	2450	0
114	20241010	192900	126095630	2450	2450	2450	2450	0
115	20241010	192800	126095630	2450	2450	2450	2450	0
116	20241010	192700	126095630	2450	2450	2450	2450	0
117	20241010	192600	126095630	2450	2450	2450	2450	0
118	20241010	192500	126095630	2450	2450	2450	2450	0
119	20241010	192400	126095630	2450	2450	2450	2450	0
120	20241010	192300	126095630	2450	2450	2450	2450	0
121	20241010	192200	126095630	2450	2450	2450	2450	0
122	20241010	192100	126095630	2450	2450	2450	2450	1033
123	20241010	192000	126095630	2450	2450	2450	2450	0
124	20241010	191900	126095630	2450	2450	2450	2450	0
125	20241010	191800	126095630	2450	2450	2450	2450	0
126	20241010	191700	126095630	2450	2450	2450	2450	0
127	20241010	191600	126095630	2450	2450	2450	2450	0
128	20241010	191500	126095630	2450	2450	2450	2450	0
129	20241010	191400	126095630	2450	2450	2450	2450	0
130	20241010	191300	126095630	2450	2450	2450	2450	0
131	20241010	191200	126095630	2450	2450	2450	2450	0
132	20241010	191100	126095630	2450	2450	2450	2450	0
133	20241010	191000	126095630	2450	2450	2450	2450	0
134	20241010	190900	126095630	2450	2450	2450	2450	0
135	20241010	190800	126095630	2450	2450	2450	2450	0
136	20241010	190700	126095630	2450	2450	2450	2450	0
137	20241010	190600	126095630	2450	2450	2450	2450	0
138	20241010	190500	126095630	2450	2450	2450	2450	0
139	20241010	190400	126095630	2450	2450	2450	2450	0
140	20241010	190300	126095630	2450	2450	2450	2450	0
141	20241010	190200	126095630	2450	2450	2450	2450	0
142	20241010	190100	126095630	2450	2450	2450	2450	0
143	20241010	190000	126095630	2450	2450	2450	2450	0
144	20241010	185900	126095630	2450	2450	2450	2450	0
145	20241010	185800	126095630	2450	2450	2450	2450	0
146	20241010	185700	126095630	2450	2450	2450	2450	0
147	20241010	185600	126095630	2450	2450	2450	2450	0
148	20241010	185500	126095630	2450	2450	2450	2450	0
149	20241010	185400	126095630	2450	2450	2450	2450	0
150	20241010	185300	126095630	2450	2450	2450	2450	0
151	20241010	185200	126095630	2450	2450	2450	2450	0
152	20241010	185100	126095630	2450	2450	2450	2450	1033
153	20241010	185000	126095630	2450	2450	2450	2450	0
154	20241010	184900	126095630	2450	2450	2450	2450	0
155	20241010	184800	126095630	2450	2450	2450	2450	0
156	20241010	184700	126095630	2450	2450	2450	2450	0
157	20241010	184600	126095630	2450	2450	2450	2450	0
158	20241010	184500	126095630	2450	2450	2450	2450	0
159	20241010	184400	126095630	2450	2450	2450	2450	0
160	20241010	184300	126095630	2450	2450	2450	2450	0
161	20241010	184200	126095630	2450	2450	2450	2450	0
162	20241010	184100	126095630	2450	2450	2450	2450	0
163	20241010	184000	126095630	2450	2450	2450	2450	0
164	20241010	183900	126095630	2450	2450	2450	2450	0
165	20241010	183800	126095630	2450	2450	2450	2450	0
166	20241010	183700	126095630	2450	2450	2450	2450	0
167	20241010	183600	126095630	2450	2450	2450	2450	0
168	20241010	183500	126095630	2450	2450	2450	2450	0
169	20241010	183400	126095630	2450	2450	2450	2450	0
170	20241010	183300	126095630	2450	2450	2450	2450	0
171	20241010	183200	126095630	2450	2450	2450	2450	0
172	20241010	183100	126095630	2450	2450	2450	2450	0
173	20241010	183000	126095630	2450	2450	2450	2450	0
174	20241010	182900	126095630	2450	2450	2450	2450	0
175	20241010	182800	126095630	2450	2450	2450	2450	0
176	20241010	182700	126095630	2450	2450	2450	2450	0
177	20241010	182600	126095630	2450	2450	2450	2450	0
178	20241010	182500	126095630	2450	2450	2450	2450	0
179	20241010	182400	126095630	2450	2450	2450	2450	0
180	20241010	182300	126095630	2450	2450	2450	2450	0
181	20241010	182200	126095630	2450	2450	2450	2450	0
182	20241010	182100	126095630	2450	2450	2450	2450	1033
183	20241010	182000	126095630	2450	2450	2450	2450	0
184	20241010	181900	126095630	2450	2450	2450	2450	0
185	20241010	181800	126095630	2450	2450	2450	2450	0
186	20241010	181700	126095630	2450	2450	2450	2450	0
187	20241010	181600	126095630	2450	2450	2450	2450	0
188	20241010	181500	126095630	2450	2450	2450	2450	0
189	20241010	181400	126095630	2450	2450	2450	2450	0
190	20241010	181300	126095630	2450	2450	2450	2450	0
191	20241010	181200	126095630	2450	2450	2450	2450	0
192	20241010	181100	126095630	2450	2450	2450	2450	0
193	20241010	181000	126095630	2450	2450	2450	2450	0
194	20241010	180900	126095630	2450	2450	2450	2450	0
195	20241010	180800	126095630	2450	2450	2450	2450	0
196	20241010	180700	126095630	2450	2450	2450	2450	0
197	20241010	180600	126095630	2450	2450	2450	2450	0
198	20241010	180500	126095630	2450	2450	2450	2450	0
199	20241010	180400	126095630	2450	2450	2450	2450	0
200	20241010	180300	126095630	2450	2450	2450	2450	0
201	20241010	180200	126095630	2450	2450	2450	2450	0
202	20241010	180100	126095630	2450	2450	2450	2450	0
203	20241010	180000	126095630	2450	2450	2450	2450	0
204	20241010	175900	126095630	2450	2450	2450	2450	0
205	20241010	175800	126095630	2450	2450	2450	2450	0
206	20241010	175700	126095630	2450	2450	2450	2450	0
207	20241010	175600	126095630	2450	2450	2450	2450	0
208	20241010	175500	126095630	2450	2450	2450	2450	0
209	20241010	175400	126095630	2450	2450	2450	2450	0
210	20241010	175300	126095630	2450	2450	2450	2450	0
211	20241010	175200	126095630	2450	2450	2450	2450	0
212	20241010	175100	126095630	2450	2450	2450	2450	1033
213	20241010	175000	126095630	2450	2450	2450	2450	0
214	20241010	174900	126095630	2450	2450	2450	2450	0
215	20241010	174800	126095630	2450	2450	2450	2450	0
216	20241010	174700	126095630	2450	2450	2450	2450	0
217	20241010	174600	126095630	2450	2450	2450	2450	0
218	20241010	174500	126095630	2450	2450	2450	2450	0
219	20241010	174400	126095630	2450	2450	2450	2450	0
220	20241010	174300	126095630	2450	2450	2450	2450	0
221	20241010	174200	126095630	2450	2450	2450	2450	0
222	20241010	174100	126095630	2450	2450	2450	2450	0
223	20241010	174000	126095630	2450	2450	2450	2450	0
224	20241010	173900	126095630	2450	2450	2450	2450	0
225	20241010	173800	126095630	2450	2450	2450	2450	0
226	20241010	173700	126095630	2450	2450	2450	2450	0
227	20241010	173600	126095630	2450	2450	2450	2450	0
228	20241010	173500	126095630	2450	2450	2450	2450	0
229	20241010	173400	126095630	2450	2450	2450	2450	0
230	20241010	173300	126095630	2450	2450	2450	2450	0
231	20241010	173200	126095630	2450	2450	2450	2450	0
232	20241010	173100	126095630	2450	2450	2450	2450	0
233	20241010	173000	126095630	2450	2450	2450	2450	0
234	20241010	172900	126095630	2450	2450	2450	2450	0
235	20241010	172800	126095630	2450	2450	2450	2450	0
236	20241010	172700	126095630	2450	2450	2450	2450	0
237	20241010	172600	126095630	2450	2450	2450	2450	0
238	20241010	172500	126095630	2450	2450	2450	2450	0
239	20241010	172400	126095630	2450	2450	2450	2450	0
240	20241010	172300	126095630	2450	2450	2450	2450	0
241	20241010	172200	126095630	2450	2450	2450	2450	0
242	20241010	172100	126095630	2450	2450	2450	2450	1033
243	20241010	172000	126095630	2450	2450	2450	2450	0
244	20241010	171900	126095630	2450	2450	2450	2450	0
245	20241010	171800	126095630	2450	2450	2450	2450	0
246	20241010	171700	126095630	2450	2450	2450	2450	0
247	20241010	171600	126095630	2450	2450	2450	2450	0
248	20241010	171500	126095630	2450	2450	2450	2450	0
249	20241010	171400	126095630	2450	2450	2450	2450	0
250	20241010	171300	126095630	2450	2450	2450	2450	0
251	20241010	171200	126095630	2450	2450	2450	2450	0
252	20241010	171100	126095630	2450	2450	2450	2450	0
253	20241010	171000	126095630	2450	2450	2450	2450	0
254	20241010	170900	126095630	2450	2450	2450	2450	0
255	20241010	170800	126095630	2450	2450	2450	2450	0
256	20241010	170700	126095630	2450	2450	2450	2450	0
257	20241010	170600	126095630	2450	2450	2450	2450	0
258	20241010	170500	126095630	2450	2450	2450	2450	0
259	20241010	170400	126095630	2450	2450	2450	2450	0
260	20241010	170300	126095630	2450	2450	2450	2450	0
261	20241010	170200	126095630	2450	2450	2450	2450	0
262	20241010	170100	126095630	2450	2450	2450	2450	0
263	20241010	170000	126095630	2450	2450	2450	2450	0
264	20241010	165900	126095630	2450	2450	2450	2450	0
265	20241010	165800	126095630	2450	2450	2450	2450	0
266	20241010	165700	126095630	2450	2450	2450	2450	0
267	20241010	165600	126095630	2450	2450	2450	2450	0
268	20241010	165500	126095630	2450	2450	2450	2450	0
269	20241010	165400	126095630	2450	2450	2450	2450	0
270	20241010	165300	126095630	2450	2450	2450	2450	0
271	20241010	165200	126095630	2450	2450	2450	2450	0
272	20241010	165100	126095630	2450	2450	2450	2450	1033
273	20241010	165000	126095630	2450	2450	2450	2450	0
274	20241010	164900	126095630	2450	2450	2450	2450	0
275	20241010	164800	126095630	2450	2450	2450	2450	0
276	20241010	164700	126095630	2450	2450	2450	2450	0
277	20241010	164600	126095630	2450	2450	2450	2450	0
278	20241010	164500	126095630	2450	2450	2450	2450	0
279	20241010	164400	126095630	2450	2450	2450	2450	0
280	20241010	164300	126095630	2450	2450	2450	2450	0
281	20241010	164200	126095630	2450	2450	2450	2450	0
282	20241010	164100	126095630	2450	2450	2450	2450	0
283	20241010	164000	126095630	2450	2450	2450	2450	0
284	20241010	163900	126095630	2450	2450	2450	2450	0
285	20241010	163800	126095630	2450	2450	2450	2450	0
286	20241010	163700	126095630	2450	2450	2450	2450	0
287	20241010	163600	126095630	2450	2450	2450	2450	0
288	20241010	163500	126095630	2450	2450	2450	2450	0
289	20241010	163400	126095630	2450	2450	2450	2450	0
290	20241010	163300	126095630	2450	2450	2450	2450	0
291	20241010	163200	126095630	2450	2450	2450	2450	0
292	20241010	163100	126095630	2450	2450	2450	2450	0
293	20241010	163000	126095630	2450	2450	2450	2450	0
294	20241010	162900	126095630	2450	2450	2450	2450	0
295	20241010	162800	126095630	2450	2450	2450	2450	0
296	20241010	162700	126095630	2450	2450	2450	2450	0
297	20241010	162600	126095630	2450	2450	2450	2450	0
298	20241010	162500	126095630	2450	2450	2450	2450	0
299	20241010	162400	126095630	2450	2450	2450	2450	0
300	20241010	162300	126095630	2450	2450	2450	2450	0
301	20241010	162200	126095630	2450	2450	2450	2450	0
302	20241010	162100	126095630	2450	2450	2450	2450	1033
303	20241010	162000	126095630	2450	2450	2450	2450	0
304	20241010	161900	126095630	2450	2450	2450	2450	0
305	20241010	161800	126095630	2450	2450	2450	2450	0
306	20241010	161700	126095630	2450	2450	2450	2450	0
307	20241010	161600	126095630	2450	2450	2450	2450	0
308	20241010	161500	126095630	2450	2450	2450	2450	0
309	20241010	161400	126095630	2450	2450	2450	2450	0
310	20241010	161300	126095630	2450	2450	2450	2450	0
311	20241010	161200	126095630	2450	2450	2450	2450	0
312	20241010	161100	126095630	2450	2450	2450	2450	0
313	20241010	161000	126095630	2450	2450	2450	2450	0
314	20241010	160900	126095630	2450	2450	2450	2450	0
315	20241010	160800	126095630	2450	2450	2450	2450	0
316	20241010	160700	126095630	2450	2450	2450	2450	0
317	20241010	160600	126095630	2450	2450	2450	2450	0
318	20241010	160500	126095630	2450	2450	2450	2450	0
319	20241010	160400	126095630	2450	2450	2450	2450	0
320	20241010	160300	126095630	2450	2450	2450	2450	0
321	20241010	160200	126095630	2450	2450	2450	2450	0
322	20241010	160100	126095630	2450	2450	2450	2450	0
323	20241010	160000	126095630	2450	2450	2450	2450	0
324	20241010	155900	126095630	2450	2450	2450	2450	0
325	20241010	155800	126095630	2450	2450	2450	2450	0
326	20241010	155700	126095630	2450	2450	2450	2450	0
327	20241010	155600	126095630	2450	2450	2450	2450	0
328	20241010	155500	126095630	2450	2450	2450	2450	0
329	20241010	155400	126095630	2450	2450	2450	2450	0
330	20241010	155300	126095630	2450	2450	2450	2450	0
331	20241010	155200	126095630	2450	2450	2450	2450	0
332	20241010	155100	126095630	2450	2450	2450	2450	1033
333	20241010	155000	126095630	2450	2450	2450	2450	0
334	20241010	154900	126095630	2450	2450	2450	2450	0
335	20241010	154800	126095630	2450	2450	2450	2450	0
336	20241010	154700	126095630	2450	2450	2450	2450	0
337	20241010	154600	126095630	2450	2450	2450	2450	0
338	20241010	154500	126095630	2450	2450	2450	2450	0
339	20241010	154400	126095630	2450	2450	2450	2450	0
340	20241010	154300	126095630	2450	2450	2450	2450	0
341	20241010	154200	126095630	2450	2450	2450	2450	0
342	20241010	154100	126095630	2450	2450	2450	2450	0
343	20241010	154000	126095630	2450	2450	2450	2450	0
344	20241010	153900	126095630	2450	2450	2450	2450	0
345	20241010	153800	126095630	2450	2450	2450	2450	0
346	20241010	153700	126095630	2450	2450	2450	2450	0
347	20241010	153600	126095630	2450	2450	2450	2450	0
348	20241010	153500	126095630	2450	2450	2450	2450	0
349	20241010	153400	126095630	2450	2450	2450	2450	0
350	20241010	153300	126095630	2450	2450	2450	2450	0
351	20241010	153200	126095630	2450	2450	2450	2450	0
352	20241010	153100	126095630	2450	2450	2450	2450	0
353	20241010	153000	126095630	2450	2450	2450	2450	1033
354	20241010	152900	123564780	2460	2460	2460	2460	0
355	20241010	152800	123564780	2460	2460	2460	2460	0
356	20241010	152700	123564780	2460	2460	2460	2460	0
357	20241010	152600	123564780	2460	2460	2460	2460	0
358	20241010	152500	123564780	2460	2460	2460	2460	0
359	20241010	152400	123564780	2460	2460	2460	2460	0
360	20241010	152300	123564780	2460	2460	2460	2460	0
361	20241010	152200	123564780	2460	2460	2460	2460	0
362	20241010	152100	123564780	2460	2460	2460	2460	0
363	20241010	152000	123564780	2460	2460	2460	2460	0
364	20241010	151900	123564780	2460	2395	2460	2395	21511
365	20241010	151800	71117515	2400	2400	2400	2400	0
366	20241010	151700	71117515	2400	2400	2400	2400	0
367	20241010	151600	71117515	2400	2400	2400	2400	1
368	20241010	151500	71115115	2400	2400	2400	2400	0
369	20241010	151400	71115115	2400	2400	2400	2400	0
370	20241010	151300	71115115	2400	2400	2400	2400	0
371	20241010	151200	71115115	2400	2400	2400	2400	0
372	20241010	151100	71115115	2400	2375	2400	2370	6434
373	20241010	151000	55708340	2385	2385	2385	2385	0
374	20241010	150900	55708340	2385	2385	2385	2385	2
375	20241010	150800	55703570	2380	2380	2380	2380	0
376	20241010	150700	55703570	2380	2385	2385	2380	9
377	20241010	150600	55682145	2380	2380	2380	2380	0
378	20241010	150500	55682145	2380	2380	2380	2380	0
379	20241010	150400	55682145	2380	2380	2380	2380	0
380	20241010	150300	55682145	2380	2380	2380	2380	100
381	20241010	150200	55444145	2380	2380	2380	2380	108
382	20241010	150100	55187105	2385	2385	2385	2385	1
383	20241010	150000	55184720	2370	2375	2375	2370	535
384	20241010	145900	53915825	2380	2380	2380	2380	0
385	20241010	145800	53915825	2380	2380	2380	2380	200
386	20241010	145700	53439825	2380	2385	2385	2380	2
387	20241010	145600	53435060	2385	2385	2385	2385	0
388	20241010	145500	53435060	2385	2385	2385	2385	0
389	20241010	145400	53435060	2385	2380	2385	2380	53
390	20241010	145300	53308915	2380	2380	2380	2380	0
391	20241010	145200	53308915	2380	2380	2380	2380	0
392	20241010	145100	53308915	2380	2380	2380	2380	300
393	20241010	145000	52594915	2380	2380	2380	2380	0
394	20241010	144900	52594915	2380	2380	2380	2380	651
395	20241010	144800	51045535	2380	2380	2380	2380	0
396	20241010	144700	51045535	2380	2380	2380	2380	8
397	20241010	144600	51026495	2385	2385	2385	2385	0
398	20241010	144500	51026495	2385	2385	2385	2385	4
399	20241010	144400	51016955	2385	2385	2385	2385	0
400	20241010	144300	51016955	2385	2385	2385	2385	210
401	20241010	144200	50516105	2390	2390	2390	2390	0
402	20241010	144100	50516105	2390	2390	2390	2390	0
403	20241010	144000	50516105	2390	2390	2390	2390	0
404	20241010	143900	50516105	2390	2390	2390	2390	0
405	20241010	143800	50516105	2390	2390	2390	2390	0
406	20241010	143700	50516105	2390	2390	2390	2390	0
407	20241010	143600	50516105	2390	2390	2390	2390	0
408	20241010	143500	50516105	2390	2390	2390	2390	0
409	20241010	143400	50516105	2390	2390	2390	2390	0
410	20241010	143300	50516105	2390	2390	2390	2390	0
411	20241010	143200	50516105	2390	2390	2390	2390	0
412	20241010	143100	50516105	2390	2390	2390	2390	0
413	20241010	143000	50516105	2390	2390	2390	2390	0
414	20241010	142900	50516105	2390	2390	2390	2390	0
415	20241010	142800	50516105	2390	2390	2390	2390	4
416	20241010	142700	50506545	2390	2390	2390	2390	1
417	20241010	142600	50504155	2390	2390	2390	2390	0
418	20241010	142500	50504155	2390	2390	2390	2390	0
419	20241010	142400	50504155	2390	2390	2390	2390	0
420	20241010	142300	50504155	2390	2390	2390	2390	0
421	20241010	142200	50504155	2390	2390	2390	2390	0
422	20241010	142100	50504155	2390	2390	2390	2390	0
423	20241010	142000	50504155	2390	2390	2390	2390	0
424	20241010	141900	50504155	2390	2390	2390	2390	0
425	20241010	141800	50504155	2390	2390	2390	2390	0
426	20241010	141700	50504155	2390	2390	2390	2390	0
427	20241010	141600	50504155	2390	2390	2390	2390	0
428	20241010	141500	50504155	2390	2390	2390	2390	0
429	20241010	141400	50504155	2390	2390	2390	2390	0
430	20241010	141300	50504155	2390	2390	2390	2390	0
431	20241010	141200	50504155	2390	2390	2390	2390	0
432	20241010	141100	50504155	2390	2390	2390	2390	0
433	20241010	141000	50504155	2390	2390	2390	2390	6
434	20241010	140900	50489815	2390	2390	2390	2390	1
435	20241010	140800	50487425	2375	2380	2380	2375	30
436	20241010	140700	50416140	2390	2390	2390	2390	0
437	20241010	140600	50416140	2390	2390	2390	2390	0
438	20241010	140500	50416140	2390	2390	2390	2390	1
439	20241010	140400	50413750	2375	2375	2375	2375	0
440	20241010	140300	50413750	2375	2375	2375	2375	0
441	20241010	140200	50413750	2375	2375	2375	2375	0
442	20241010	140100	50413750	2375	2375	2375	2375	0
443	20241010	140000	50413750	2375	2380	2380	2375	658
444	20241010	135900	48850995	2380	2380	2380	2380	0
445	20241010	135800	48850995	2380	2380	2380	2380	0
446	20241010	135700	48850995	2380	2380	2380	2380	0
447	20241010	135600	48850995	2380	2380	2380	2380	0
448	20241010	135500	48850995	2380	2380	2380	2380	0
449	20241010	135400	48850995	2380	2390	2390	2375	2427
450	20241010	135300	43083360	2400	2400	2400	2400	1
451	20241010	135200	43080960	2390	2400	2400	2390	61
452	20241010	135100	42934570	2410	2410	2410	2410	0
453	20241010	135000	42934570	2410	2410	2410	2410	0
454	20241010	134900	42934570	2410	2410	2410	2410	0
455	20241010	134800	42934570	2410	2410	2410	2410	0
456	20241010	134700	42934570	2410	2410	2410	2410	0
457	20241010	134600	42934570	2410	2410	2410	2410	0
458	20241010	134500	42934570	2410	2410	2410	2410	0
459	20241010	134400	42934570	2410	2410	2410	2410	0
460	20241010	134300	42934570	2410	2410	2410	2410	0
461	20241010	134200	42934570	2410	2410	2410	2410	0
462	20241010	134100	42934570	2410	2410	2410	2410	0
463	20241010	134000	42934570	2410	2410	2410	2410	0
464	20241010	133900	42934570	2410	2410	2410	2410	0
465	20241010	133800	42934570	2410	2410	2410	2410	0
466	20241010	133700	42934570	2410	2410	2410	2410	0
467	20241010	133600	42934570	2410	2410	2410	2410	0
468	20241010	133500	42934570	2410	2410	2410	2410	0
469	20241010	133400	42934570	2410	2410	2410	2410	0
470	20241010	133300	42934570	2410	2410	2410	2410	0
471	20241010	133200	42934570	2410	2410	2410	2410	0
472	20241010	133100	42934570	2410	2410	2410	2410	0
473	20241010	133000	42934570	2410	2410	2410	2410	0
474	20241010	132900	42934570	2410	2410	2410	2410	0
475	20241010	132800	42934570	2410	2410	2410	2410	0
476	20241010	132700	42934570	2410	2410	2410	2410	0
477	20241010	132600	42934570	2410	2410	2410	2410	0
478	20241010	132500	42934570	2410	2410	2410	2410	0
479	20241010	132400	42934570	2410	2410	2410	2410	0
480	20241010	132300	42934570	2410	2410	2410	2410	0
481	20241010	132200	42934570	2410	2410	2410	2410	0
482	20241010	132100	42934570	2410	2410	2410	2410	0
483	20241010	132000	42934570	2410	2410	2410	2410	0
484	20241010	131900	42934570	2410	2410	2410	2410	0
485	20241010	131800	42934570	2410	2410	2410	2410	0
486	20241010	131700	42934570	2410	2410	2410	2410	0
487	20241010	131600	42934570	2410	2410	2410	2410	0
488	20241010	131500	42934570	2410	2410	2410	2410	0
489	20241010	131400	42934570	2410	2410	2410	2410	0
490	20241010	131300	42934570	2410	2410	2410	2410	0
491	20241010	131200	42934570	2410	2410	2410	2410	0
492	20241010	131100	42934570	2410	2410	2410	2410	0
493	20241010	131000	42934570	2410	2410	2410	2410	0
494	20241010	130900	42934570	2410	2410	2410	2410	0
495	20241010	130800	42934570	2410	2410	2410	2410	0
496	20241010	130700	42934570	2410	2410	2410	2410	0
497	20241010	130600	42934570	2410	2410	2410	2410	0
498	20241010	130500	42934570	2410	2410	2410	2410	0
499	20241010	130400	42934570	2410	2410	2410	2410	0
500	20241010	130300	42934570	2410	2410	2410	2410	0
501	20241010	130200	42934570	2410	2410	2410	2410	0
502	20241010	130100	42934570	2410	2410	2410	2410	0
503	20241010	130000	42934570	2410	2410	2410	2410	0
504	20241010	125900	42934570	2410	2410	2410	2410	0
505	20241010	125800	42934570	2410	2410	2410	2410	0
506	20241010	125700	42934570	2410	2405	2410	2405	2
507	20241010	125600	42929755	2380	2410	2410	2380	6100
508	20241010	125500	28366000	2425	2425	2425	2425	0
509	20241010	125400	28366000	2425	2425	2425	2425	0
510	20241010	125300	28366000	2425	2425	2425	2425	0
511	20241010	125200	28366000	2425	2425	2425	2425	0
512	20241010	125100	28366000	2425	2425	2425	2425	0
513	20241010	125000	28366000	2425	2425	2425	2425	2
514	20241010	124900	28361150	2425	2425	2425	2425	0
515	20241010	124800	28361150	2425	2425	2425	2425	100
516	20241010	124700	28118650	2425	2425	2425	2425	0
517	20241010	124600	28118650	2425	2425	2425	2425	0
518	20241010	124500	28118650	2425	2425	2425	2425	0
519	20241010	124400	28118650	2425	2425	2425	2425	0
520	20241010	124300	28118650	2425	2425	2425	2425	0
521	20241010	124200	28118650	2425	2425	2425	2425	0
522	20241010	124100	28118650	2425	2425	2425	2425	0
523	20241010	124000	28118650	2425	2425	2425	2425	0
524	20241010	123900	28118650	2425	2425	2425	2425	0
525	20241010	123800	28118650	2425	2425	2425	2425	0
526	20241010	123700	28118650	2425	2425	2425	2425	0
527	20241010	123600	28118650	2425	2425	2425	2425	0
528	20241010	123500	28118650	2425	2425	2425	2425	0
529	20241010	123400	28118650	2425	2425	2425	2425	0
530	20241010	123300	28118650	2425	2425	2425	2425	0
531	20241010	123200	28118650	2425	2425	2425	2425	0
532	20241010	123100	28118650	2425	2425	2425	2425	1
533	20241010	123000	28116225	2410	2410	2410	2410	0
534	20241010	122900	28116225	2410	2410	2410	2410	0
535	20241010	122800	28116225	2410	2410	2410	2410	66
536	20241010	122700	27957165	2425	2425	2425	2425	0
537	20241010	122600	27957165	2425	2425	2425	2425	0
538	20241010	122500	27957165	2425	2425	2425	2425	0
539	20241010	122400	27957165	2425	2425	2425	2425	0
540	20241010	122300	27957165	2425	2420	2425	2420	11
541	20241010	122200	27930535	2420	2420	2420	2420	86
542	20241010	122100	27722415	2420	2420	2420	2420	72
543	20241010	122000	27548175	2420	2420	2420	2420	47
544	20241010	121900	27434435	2420	2425	2425	2420	771
545	20241010	121800	25568610	2425	2425	2425	2425	0
546	20241010	121700	25568610	2425	2405	2425	2405	517
547	20241010	121600	24318990	2400	2400	2400	2400	0
548	20241010	121500	24318990	2400	2400	2400	2400	0
549	20241010	121400	24318990	2400	2400	2400	2400	0
550	20241010	121300	24318990	2400	2400	2400	2400	0
551	20241010	121200	24318990	2400	2400	2400	2400	0
552	20241010	121100	24318990	2400	2400	2400	2400	30
553	20241010	121000	24246990	2405	2405	2405	2405	0
554	20241010	120900	24246990	2405	2405	2405	2405	0
555	20241010	120800	24246990	2405	2405	2405	2405	0
556	20241010	120700	24246990	2405	2405	2405	2405	0
557	20241010	120600	24246990	2405	2405	2405	2405	0
558	20241010	120500	24246990	2405	2405	2405	2405	0
559	20241010	120400	24246990	2405	2405	2405	2405	0
560	20241010	120300	24246990	2405	2405	2405	2405	0
561	20241010	120200	24246990	2405	2405	2405	2405	0
562	20241010	120100	24246990	2405	2405	2405	2405	1
563	20241010	120000	24244585	2405	2405	2405	2405	0
564	20241010	115900	24244585	2405	2405	2405	2400	5
565	20241010	115800	24232565	2405	2405	2405	2405	0
566	20241010	115700	24232565	2405	2405	2405	2405	0
567	20241010	115600	24232565	2405	2405	2405	2405	0
568	20241010	115500	24232565	2405	2405	2405	2405	0
569	20241010	115400	24232565	2405	2405	2405	2405	1
570	20241010	115300	24230160	2405	2405	2405	2405	0
571	20241010	115200	24230160	2405	2405	2405	2405	0
572	20241010	115100	24230160	2405	2405	2405	2405	0
573	20241010	115000	24230160	2405	2405	2405	2405	0
574	20241010	114900	24230160	2405	2405	2405	2405	0
575	20241010	114800	24230160	2405	2405	2405	2405	0
576	20241010	114700	24230160	2405	2405	2405	2405	0
577	20241010	114600	24230160	2405	2405	2405	2405	0
578	20241010	114500	24230160	2405	2405	2405	2405	0
579	20241010	114400	24230160	2405	2405	2405	2405	0
580	20241010	114300	24230160	2405	2405	2405	2405	0
581	20241010	114200	24230160	2405	2405	2405	2405	200
582	20241010	114100	23749160	2405	2405	2405	2405	0
583	20241010	114000	23749160	2405	2405	2405	2405	0
584	20241010	113900	23749160	2405	2405	2405	2405	0
585	20241010	113800	23749160	2405	2405	2405	2405	0
586	20241010	113700	23749160	2405	2405	2405	2405	0
587	20241010	113600	23749160	2405	2405	2405	2405	0
588	20241010	113500	23749160	2405	2405	2405	2405	0
589	20241010	113400	23749160	2405	2405	2405	2405	0
590	20241010	113300	23749160	2405	2405	2405	2405	0
591	20241010	113200	23749160	2405	2405	2405	2405	0
592	20241010	113100	23749160	2405	2405	2405	2405	0
593	20241010	113000	23749160	2405	2405	2405	2405	0
594	20241010	112900	23749160	2405	2405	2405	2405	0
595	20241010	112800	23749160	2405	2405	2405	2405	0
596	20241010	112700	23749160	2405	2405	2405	2405	0
597	20241010	112600	23749160	2405	2405	2405	2405	0
598	20241010	112500	23749160	2405	2405	2405	2405	0
599	20241010	112400	23749160	2405	2405	2405	2405	0
600	20241010	112300	23749160	2405	2405	2405	2405	0
601	20241010	112200	23749160	2405	2405	2405	2405	1
602	20241010	112100	23746755	2405	2405	2405	2405	0
603	20241010	112000	23746755	2405	2405	2405	2405	0
604	20241010	111900	23746755	2405	2405	2405	2405	0
605	20241010	111800	23746755	2405	2405	2405	2405	0
606	20241010	111700	23746755	2405	2405	2405	2405	0
607	20241010	111600	23746755	2405	2405	2405	2405	1
608	20241010	111500	23744350	2405	2405	2405	2405	0
609	20241010	111400	23744350	2405	2405	2405	2405	1
610	20241010	111300	23741945	2400	2400	2400	2400	0
611	20241010	111200	23741945	2400	2400	2400	2400	0
612	20241010	111100	23741945	2400	2400	2400	2400	0
613	20241010	111000	23741945	2400	2400	2400	2400	0
614	20241010	110900	23741945	2400	2400	2400	2400	0
615	20241010	110800	23741945	2400	2400	2400	2400	0
616	20241010	110700	23741945	2400	2400	2400	2400	85
617	20241010	110600	23537945	2400	2400	2400	2400	0
618	20241010	110500	23537945	2400	2400	2400	2400	0
619	20241010	110400	23537945	2400	2400	2400	2400	0
620	20241010	110300	23537945	2400	2400	2400	2400	0
621	20241010	110200	23537945	2400	2400	2400	2400	69
622	20241010	110100	23372345	2400	2400	2400	2400	0
623	20241010	110000	23372345	2400	2400	2400	2400	0
624	20241010	105900	23372345	2400	2400	2400	2400	0
625	20241010	105800	23372345	2400	2400	2400	2400	1700
626	20241010	105700	19292345	2400	2400	2400	2400	0
627	20241010	105600	19292345	2400	2400	2400	2400	2
628	20241010	105500	19287545	2400	2400	2400	2400	0
629	20241010	105400	19287545	2400	2400	2400	2400	0
630	20241010	105300	19287545	2400	2400	2400	2400	0
631	20241010	105200	19287545	2400	2400	2400	2400	0
632	20241010	105100	19287545	2400	2400	2400	2400	0
633	20241010	105000	19287545	2400	2400	2400	2400	0
634	20241010	104900	19287545	2400	2400	2400	2400	0
635	20241010	104800	19287545	2400	2400	2400	2400	0
636	20241010	104700	19287545	2400	2400	2400	2400	0
637	20241010	104600	19287545	2400	2400	2400	2400	251
638	20241010	104500	18685145	2400	2400	2400	2400	0
639	20241010	104400	18685145	2400	2400	2400	2400	0
640	20241010	104300	18685145	2400	2400	2400	2400	0
641	20241010	104200	18685145	2400	2400	2400	2400	0
642	20241010	104100	18685145	2400	2400	2400	2400	0
643	20241010	104000	18685145	2400	2400	2400	2400	12
644	20241010	103900	18656345	2400	2400	2400	2400	3
645	20241010	103800	18649145	2400	2410	2410	2400	61
646	20241010	103700	18502735	2410	2410	2410	2410	0
647	20241010	103600	18502735	2410	2410	2410	2410	1
648	20241010	103500	18500325	2400	2400	2400	2400	0
649	20241010	103400	18500325	2400	2400	2400	2400	0
650	20241010	103300	18500325	2400	2400	2400	2400	0
651	20241010	103200	18500325	2400	2400	2400	2400	0
652	20241010	103100	18500325	2400	2400	2400	2400	0
653	20241010	103000	18500325	2400	2400	2400	2400	0
654	20241010	102900	18500325	2400	2400	2400	2400	0
655	20241010	102800	18500325	2400	2400	2400	2400	0
656	20241010	102700	18500325	2400	2400	2400	2400	0
657	20241010	102600	18500325	2400	2400	2400	2400	20
658	20241010	102500	18452325	2395	2395	2395	2395	0
659	20241010	102400	18452325	2395	2395	2395	2395	200
660	20241010	102300	17973325	2400	2400	2400	2400	17
661	20241010	102200	17932525	2410	2410	2410	2410	0
662	20241010	102100	17932525	2410	2410	2410	2410	0
663	20241010	102000	17932525	2410	2405	2410	2405	2
664	20241010	101900	17927710	2380	2400	2400	2380	456
665	20241010	101800	16841165	2415	2415	2415	2415	0
666	20241010	101700	16841165	2415	2415	2415	2415	0
667	20241010	101600	16841165	2415	2415	2415	2415	0
668	20241010	101500	16841165	2415	2415	2415	2415	0
669	20241010	101400	16841165	2415	2415	2415	2415	1
670	20241010	101300	16838750	2395	2410	2415	2395	2029
671	20241010	101200	11969250	2415	2415	2415	2415	0
672	20241010	101100	11969250	2415	2415	2415	2415	0
673	20241010	101000	11969250	2415	2415	2415	2415	1
674	20241010	100900	11966835	2415	2415	2415	2415	0
675	20241010	100800	11966835	2415	2415	2415	2415	0
676	20241010	100700	11966835	2415	2415	2415	2415	38
677	20241010	100600	11875065	2415	2415	2415	2415	100
678	20241010	100500	11633565	2415	2415	2415	2415	0
679	20241010	100400	11633565	2415	2415	2415	2415	0
680	20241010	100300	11633565	2415	2415	2415	2415	0
681	20241010	100200	11633565	2415	2415	2415	2415	382
682	20241010	100100	10711035	2410	2415	2415	2410	689
683	20241010	100000	9047790	2415	2415	2415	2415	11
684	20241010	095900	9021225	2405	2415	2415	2405	1005
685	20241010	095800	6601685	2415	2415	2415	2415	0
686	20241010	095700	6601685	2415	2415	2415	2415	0
687	20241010	095600	6601685	2415	2415	2415	2415	0
688	20241010	095500	6601685	2415	2415	2415	2415	0
689	20241010	095400	6601685	2415	2415	2415	2415	10
690	20241010	095300	6577535	2415	2420	2420	2415	5
691	20241010	095200	6565445	2430	2430	2430	2430	0
692	20241010	095100	6565445	2430	2430	2430	2430	0
693	20241010	095000	6565445	2430	2430	2430	2430	1
694	20241010	094900	6563015	2430	2420	2430	2420	129
695	20241010	094800	6250825	2425	2430	2430	2425	67
696	20241010	094700	6088320	2440	2440	2440	2440	0
697	20241010	094600	6088320	2440	2440	2440	2440	1
698	20241010	094500	6085880	2435	2435	2435	2435	0
699	20241010	094400	6085880	2435	2435	2435	2435	27
700	20241010	094300	6020135	2445	2445	2445	2445	0
701	20241010	094200	6020135	2445	2445	2445	2445	4
702	20241010	094100	6010355	2445	2445	2445	2445	0
703	20241010	094000	6010355	2445	2445	2445	2445	0
704	20241010	093900	6010355	2445	2445	2445	2445	0
705	20241010	093800	6010355	2445	2445	2445	2445	1
706	20241010	093700	6007910	2435	2445	2445	2435	106
707	20241010	093600	5749730	2445	2445	2445	2445	0
708	20241010	093500	5749730	2445	2445	2445	2445	0
709	20241010	093400	5749730	2445	2445	2445	2445	0
710	20241010	093300	5749730	2445	2445	2445	2445	0
711	20241010	093200	5749730	2445	2445	2445	2445	1
712	20241010	093100	5747285	2440	2440	2440	2440	0
713	20241010	093000	5747285	2440	2440	2440	2440	407
714	20241010	092900	4754205	2440	2440	2440	2440	9
715	20241010	092800	4732245	2440	2440	2440	2440	0
716	20241010	092700	4732245	2440	2440	2440	2440	0
717	20241010	092600	4732245	2440	2440	2440	2440	1
718	20241010	092500	4729805	2435	2435	2435	2435	5
719	20241010	092400	4717630	2450	2450	2450	2450	0
720	20241010	092300	4717630	2450	2450	2450	2450	0
721	20241010	092200	4717630	2450	2450	2450	2450	0
722	20241010	092100	4717630	2450	2450	2450	2450	0
723	20241010	092000	4717630	2450	2450	2450	2450	0
724	20241010	091900	4717630	2450	2450	2450	2450	0
725	20241010	091800	4717630	2450	2450	2450	2450	4
726	20241010	091700	4707830	2460	2460	2460	2460	0
727	20241010	091600	4707830	2460	2460	2460	2460	0
728	20241010	091500	4707830	2460	2460	2460	2460	2
729	20241010	091400	4702910	2460	2440	2460	2440	8
730	20241010	091300	4683320	2435	2465	2465	2410	757
731	20241010	091200	2843365	2480	2480	2480	2480	0
732	20241010	091100	2843365	2480	2480	2480	2480	1
733	20241010	091000	2840885	2465	2465	2465	2465	1
734	20241010	090900	2838420	2480	2480	2480	2480	1
735	20241010	090800	2835940	2475	2475	2475	2475	305
736	20241010	090700	2081065	2480	2475	2480	2475	11
737	20241010	090600	2053835	2475	2475	2475	2475	0
738	20241010	090500	2053835	2475	2475	2475	2475	20
739	20241010	090400	2004335	2475	2485	2485	2475	13
740	20241010	090300	1972060	2485	2465	2485	2465	4
741	20241010	090200	1962140	2465	2465	2465	2465	0
742	20241010	090100	1962140	2465	2465	2465	2465	0
743	20241010	090000	1962140	2465	2465	2465	2465	796