KissMeData/064520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194200	31633800	2400	2400	2400	2400	483
3	20241017	194100	31633800	2400	2400	2400	2400	0
4	20241017	194000	31633800	2400	2400	2400	2400	0
5	20241017	193900	31633800	2400	2400	2400	2400	0
6	20241017	193800	31633800	2400	2400	2400	2400	0
7	20241017	193700	31633800	2400	2400	2400	2400	0
8	20241017	193600	31633800	2400	2400	2400	2400	0
9	20241017	193500	31633800	2400	2400	2400	2400	0
10	20241017	193400	31633800	2400	2400	2400	2400	0
11	20241017	193300	31633800	2400	2400	2400	2400	0
12	20241017	193200	31633800	2400	2400	2400	2400	0
13	20241017	193100	31633800	2400	2400	2400	2400	0
14	20241017	193000	31633800	2400	2400	2400	2400	0
15	20241017	192900	31633800	2400	2400	2400	2400	0
16	20241017	192800	31633800	2400	2400	2400	2400	0
17	20241017	192700	31633800	2400	2400	2400	2400	0
18	20241017	192600	31633800	2400	2400	2400	2400	0
19	20241017	192500	31633800	2400	2400	2400	2400	0
20	20241017	192400	31633800	2400	2400	2400	2400	0
21	20241017	192300	31633800	2400	2400	2400	2400	0
22	20241017	192200	31633800	2400	2400	2400	2400	0
23	20241017	192100	31633800	2400	2400	2400	2400	0
24	20241017	192000	31633800	2400	2400	2400	2400	0
25	20241017	191900	31633800	2400	2400	2400	2400	0
26	20241017	191800	31633800	2400	2400	2400	2400	0
27	20241017	191700	31633800	2400	2400	2400	2400	0
28	20241017	191600	31633800	2400	2400	2400	2400	0
29	20241017	191500	31633800	2400	2400	2400	2400	0
30	20241017	191400	31633800	2400	2400	2400	2400	0
31	20241017	191300	31633800	2400	2400	2400	2400	0
32	20241017	191200	31633800	2400	2400	2400	2400	483
33	20241017	191100	31633800	2400	2400	2400	2400	0
34	20241017	191000	31633800	2400	2400	2400	2400	0
35	20241017	190900	31633800	2400	2400	2400	2400	0
36	20241017	190800	31633800	2400	2400	2400	2400	0
37	20241017	190700	31633800	2400	2400	2400	2400	0
38	20241017	190600	31633800	2400	2400	2400	2400	0
39	20241017	190500	31633800	2400	2400	2400	2400	0
40	20241017	190400	31633800	2400	2400	2400	2400	0
41	20241017	190300	31633800	2400	2400	2400	2400	0
42	20241017	190200	31633800	2400	2400	2400	2400	0
43	20241017	190100	31633800	2400	2400	2400	2400	0
44	20241017	190000	31633800	2400	2400	2400	2400	0
45	20241017	185900	31633800	2400	2400	2400	2400	0
46	20241017	185800	31633800	2400	2400	2400	2400	0
47	20241017	185700	31633800	2400	2400	2400	2400	0
48	20241017	185600	31633800	2400	2400	2400	2400	0
49	20241017	185500	31633800	2400	2400	2400	2400	0
50	20241017	185400	31633800	2400	2400	2400	2400	0
51	20241017	185300	31633800	2400	2400	2400	2400	0
52	20241017	185200	31633800	2400	2400	2400	2400	0
53	20241017	185100	31633800	2400	2400	2400	2400	0
54	20241017	185000	31633800	2400	2400	2400	2400	0
55	20241017	184900	31633800	2400	2400	2400	2400	0
56	20241017	184800	31633800	2400	2400	2400	2400	0
57	20241017	184700	31633800	2400	2400	2400	2400	0
58	20241017	184600	31633800	2400	2400	2400	2400	0
59	20241017	184500	31633800	2400	2400	2400	2400	0
60	20241017	184400	31633800	2400	2400	2400	2400	0
61	20241017	184300	31633800	2400	2400	2400	2400	0
62	20241017	184200	31633800	2400	2400	2400	2400	483
63	20241017	184100	31633800	2400	2400	2400	2400	0
64	20241017	184000	31633800	2400	2400	2400	2400	0
65	20241017	183900	31633800	2400	2400	2400	2400	0
66	20241017	183800	31633800	2400	2400	2400	2400	0
67	20241017	183700	31633800	2400	2400	2400	2400	0
68	20241017	183600	31633800	2400	2400	2400	2400	0
69	20241017	183500	31633800	2400	2400	2400	2400	0
70	20241017	183400	31633800	2400	2400	2400	2400	0
71	20241017	183300	31633800	2400	2400	2400	2400	0
72	20241017	183200	31633800	2400	2400	2400	2400	0
73	20241017	183100	31633800	2400	2400	2400	2400	0
74	20241017	183000	31633800	2400	2400	2400	2400	0
75	20241017	182900	31633800	2400	2400	2400	2400	0
76	20241017	182800	31633800	2400	2400	2400	2400	0
77	20241017	182700	31633800	2400	2400	2400	2400	0
78	20241017	182600	31633800	2400	2400	2400	2400	0
79	20241017	182500	31633800	2400	2400	2400	2400	0
80	20241017	182400	31633800	2400	2400	2400	2400	0
81	20241017	182300	31633800	2400	2400	2400	2400	0
82	20241017	182200	31633800	2400	2400	2400	2400	0
83	20241017	182100	31633800	2400	2400	2400	2400	0
84	20241017	182000	31633800	2400	2400	2400	2400	0
85	20241017	181900	31633800	2400	2400	2400	2400	0
86	20241017	181800	31633800	2400	2400	2400	2400	0
87	20241017	181700	31633800	2400	2400	2400	2400	0
88	20241017	181600	31633800	2400	2400	2400	2400	0
89	20241017	181500	31633800	2400	2400	2400	2400	0
90	20241017	181400	31633800	2400	2400	2400	2400	0
91	20241017	181300	31633800	2400	2400	2400	2400	0
92	20241017	181200	31633800	2400	2400	2400	2400	483
93	20241017	181100	31633800	2400	2400	2400	2400	0
94	20241017	181000	31633800	2400	2400	2400	2400	0
95	20241017	180900	31633800	2400	2400	2400	2400	0
96	20241017	180800	31633800	2400	2400	2400	2400	0
97	20241017	180700	31633800	2400	2400	2400	2400	0
98	20241017	180600	31633800	2400	2400	2400	2400	0
99	20241017	180500	31633800	2400	2400	2400	2400	0
100	20241017	180400	31633800	2400	2400	2400	2400	0
101	20241017	180300	31633800	2400	2400	2400	2400	0
102	20241017	180200	31633800	2400	2400	2400	2400	0
103	20241017	180100	31633800	2400	2400	2400	2400	0
104	20241017	180000	31633800	2400	2400	2400	2400	0
105	20241017	175900	31633800	2400	2400	2400	2400	0
106	20241017	175800	31633800	2400	2400	2400	2400	0
107	20241017	175700	31633800	2400	2400	2400	2400	0
108	20241017	175600	31633800	2400	2400	2400	2400	0
109	20241017	175500	31633800	2400	2400	2400	2400	0
110	20241017	175400	31633800	2400	2400	2400	2400	0
111	20241017	175300	31633800	2400	2400	2400	2400	0
112	20241017	175200	31633800	2400	2400	2400	2400	0
113	20241017	175100	31633800	2400	2400	2400	2400	0
114	20241017	175000	31633800	2400	2400	2400	2400	0
115	20241017	174900	31633800	2400	2400	2400	2400	0
116	20241017	174800	31633800	2400	2400	2400	2400	0
117	20241017	174700	31633800	2400	2400	2400	2400	0
118	20241017	174600	31633800	2400	2400	2400	2400	0
119	20241017	174500	31633800	2400	2400	2400	2400	0
120	20241017	174400	31633800	2400	2400	2400	2400	0
121	20241017	174300	31633800	2400	2400	2400	2400	0
122	20241017	174200	31633800	2400	2400	2400	2400	483
123	20241017	174100	31633800	2400	2400	2400	2400	0
124	20241017	174000	31633800	2400	2400	2400	2400	0
125	20241017	173900	31633800	2400	2400	2400	2400	0
126	20241017	173800	31633800	2400	2400	2400	2400	0
127	20241017	173700	31633800	2400	2400	2400	2400	0
128	20241017	173600	31633800	2400	2400	2400	2400	0
129	20241017	173500	31633800	2400	2400	2400	2400	0
130	20241017	173400	31633800	2400	2400	2400	2400	0
131	20241017	173300	31633800	2400	2400	2400	2400	0
132	20241017	173200	31633800	2400	2400	2400	2400	0
133	20241017	173100	31633800	2400	2400	2400	2400	0
134	20241017	173000	31633800	2400	2400	2400	2400	0
135	20241017	172900	31633800	2400	2400	2400	2400	0
136	20241017	172800	31633800	2400	2400	2400	2400	0
137	20241017	172700	31633800	2400	2400	2400	2400	0
138	20241017	172600	31633800	2400	2400	2400	2400	0
139	20241017	172500	31633800	2400	2400	2400	2400	0
140	20241017	172400	31633800	2400	2400	2400	2400	0
141	20241017	172300	31633800	2400	2400	2400	2400	0
142	20241017	172200	31633800	2400	2400	2400	2400	0
143	20241017	172100	31633800	2400	2400	2400	2400	0
144	20241017	172000	31633800	2400	2400	2400	2400	0
145	20241017	171900	31633800	2400	2400	2400	2400	0
146	20241017	171800	31633800	2400	2400	2400	2400	0
147	20241017	171700	31633800	2400	2400	2400	2400	0
148	20241017	171600	31633800	2400	2400	2400	2400	0
149	20241017	171500	31633800	2400	2400	2400	2400	0
150	20241017	171400	31633800	2400	2400	2400	2400	0
151	20241017	171300	31633800	2400	2400	2400	2400	0
152	20241017	171200	31633800	2400	2400	2400	2400	483
153	20241017	171100	31633800	2400	2400	2400	2400	0
154	20241017	171000	31633800	2400	2400	2400	2400	0
155	20241017	170900	31633800	2400	2400	2400	2400	0
156	20241017	170800	31633800	2400	2400	2400	2400	0
157	20241017	170700	31633800	2400	2400	2400	2400	0
158	20241017	170600	31633800	2400	2400	2400	2400	0
159	20241017	170500	31633800	2400	2400	2400	2400	0
160	20241017	170400	31633800	2400	2400	2400	2400	0
161	20241017	170300	31633800	2400	2400	2400	2400	0
162	20241017	170200	31633800	2400	2400	2400	2400	0
163	20241017	170100	31633800	2400	2400	2400	2400	0
164	20241017	170000	31633800	2400	2400	2400	2400	0
165	20241017	165900	31633800	2400	2400	2400	2400	0
166	20241017	165800	31633800	2400	2400	2400	2400	0
167	20241017	165700	31633800	2400	2400	2400	2400	0
168	20241017	165600	31633800	2400	2400	2400	2400	0
169	20241017	165500	31633800	2400	2400	2400	2400	0
170	20241017	165400	31633800	2400	2400	2400	2400	0
171	20241017	165300	31633800	2400	2400	2400	2400	0
172	20241017	165200	31633800	2400	2400	2400	2400	0
173	20241017	165100	31633800	2400	2400	2400	2400	0
174	20241017	165000	31633800	2400	2400	2400	2400	0
175	20241017	164900	31633800	2400	2400	2400	2400	0
176	20241017	164800	31633800	2400	2400	2400	2400	0
177	20241017	164700	31633800	2400	2400	2400	2400	0
178	20241017	164600	31633800	2400	2400	2400	2400	0
179	20241017	164500	31633800	2400	2400	2400	2400	0
180	20241017	164400	31633800	2400	2400	2400	2400	0
181	20241017	164300	31633800	2400	2400	2400	2400	0
182	20241017	164200	31633800	2400	2400	2400	2400	483
183	20241017	164100	31633800	2400	2400	2400	2400	0
184	20241017	164000	31633800	2400	2400	2400	2400	0
185	20241017	163900	31633800	2400	2400	2400	2400	0
186	20241017	163800	31633800	2400	2400	2400	2400	0
187	20241017	163700	31633800	2400	2400	2400	2400	0
188	20241017	163600	31633800	2400	2400	2400	2400	0
189	20241017	163500	31633800	2400	2400	2400	2400	0
190	20241017	163400	31633800	2400	2400	2400	2400	0
191	20241017	163300	31633800	2400	2400	2400	2400	0
192	20241017	163200	31633800	2400	2400	2400	2400	0
193	20241017	163100	31633800	2400	2400	2400	2400	0
194	20241017	163000	31633800	2400	2400	2400	2400	0
195	20241017	162900	31633800	2400	2400	2400	2400	0
196	20241017	162800	31633800	2400	2400	2400	2400	0
197	20241017	162700	31633800	2400	2400	2400	2400	0
198	20241017	162600	31633800	2400	2400	2400	2400	0
199	20241017	162500	31633800	2400	2400	2400	2400	0
200	20241017	162400	31633800	2400	2400	2400	2400	0
201	20241017	162300	31633800	2400	2400	2400	2400	0
202	20241017	162200	31633800	2400	2400	2400	2400	0
203	20241017	162100	31633800	2400	2400	2400	2400	0
204	20241017	162000	31633800	2400	2400	2400	2400	0
205	20241017	161900	31633800	2400	2400	2400	2400	0
206	20241017	161800	31633800	2400	2400	2400	2400	0
207	20241017	161700	31633800	2400	2400	2400	2400	0
208	20241017	161600	31633800	2400	2400	2400	2400	0
209	20241017	161500	31633800	2400	2400	2400	2400	0
210	20241017	161400	31633800	2400	2400	2400	2400	0
211	20241017	161300	31633800	2400	2400	2400	2400	0
212	20241017	161200	31633800	2400	2400	2400	2400	483
213	20241017	161100	31633800	2400	2400	2400	2400	0
214	20241017	161000	31633800	2400	2400	2400	2400	0
215	20241017	160900	31633800	2400	2400	2400	2400	0
216	20241017	160800	31633800	2400	2400	2400	2400	0
217	20241017	160700	31633800	2400	2400	2400	2400	0
218	20241017	160600	31633800	2400	2400	2400	2400	0
219	20241017	160500	31633800	2400	2400	2400	2400	0
220	20241017	160400	31633800	2400	2400	2400	2400	0
221	20241017	160300	31633800	2400	2400	2400	2400	0
222	20241017	160200	31633800	2400	2400	2400	2400	0
223	20241017	160100	31633800	2400	2400	2400	2400	0
224	20241017	160000	31633800	2400	2400	2400	2400	0
225	20241017	155900	31633800	2400	2400	2400	2400	0
226	20241017	155800	31633800	2400	2400	2400	2400	0
227	20241017	155700	31633800	2400	2400	2400	2400	0
228	20241017	155600	31633800	2400	2400	2400	2400	0
229	20241017	155500	31633800	2400	2400	2400	2400	0
230	20241017	155400	31633800	2400	2400	2400	2400	0
231	20241017	155300	31633800	2400	2400	2400	2400	0
232	20241017	155200	31633800	2400	2400	2400	2400	0
233	20241017	155100	31633800	2400	2400	2400	2400	0
234	20241017	155000	31633800	2400	2400	2400	2400	0
235	20241017	154900	31633800	2400	2400	2400	2400	0
236	20241017	154800	31633800	2400	2400	2400	2400	0
237	20241017	154700	31633800	2400	2400	2400	2400	0
238	20241017	154600	31633800	2400	2400	2400	2400	0
239	20241017	154500	31633800	2400	2400	2400	2400	0
240	20241017	154400	31633800	2400	2400	2400	2400	0
241	20241017	154300	31633800	2400	2400	2400	2400	0
242	20241017	154200	31633800	2400	2400	2400	2400	483
243	20241017	154100	31633800	2400	2400	2400	2400	0
244	20241017	154000	31633800	2400	2400	2400	2400	0
245	20241017	153900	31633800	2400	2400	2400	2400	0
246	20241017	153800	31633800	2400	2400	2400	2400	0
247	20241017	153700	31633800	2400	2400	2400	2400	0
248	20241017	153600	31633800	2400	2400	2400	2400	0
249	20241017	153500	31633800	2400	2400	2400	2400	0
250	20241017	153400	31633800	2400	2400	2400	2400	0
251	20241017	153300	31633800	2400	2400	2400	2400	0
252	20241017	153200	31633800	2400	2400	2400	2400	0
253	20241017	153100	31633800	2400	2400	2400	2400	0
254	20241017	153000	31633800	2400	2400	2400	2400	483
255	20241017	152900	30474600	2400	2400	2400	2400	0
256	20241017	152800	30474600	2400	2400	2400	2400	0
257	20241017	152700	30474600	2400	2400	2400	2400	0
258	20241017	152600	30474600	2400	2400	2400	2400	0
259	20241017	152500	30474600	2400	2400	2400	2400	0
260	20241017	152400	30474600	2400	2400	2400	2400	0
261	20241017	152300	30474600	2400	2400	2400	2400	0
262	20241017	152200	30474600	2400	2400	2400	2400	0
263	20241017	152100	30474600	2400	2400	2400	2400	0
264	20241017	152000	30474600	2400	2400	2400	2400	0
265	20241017	151900	30474600	2400	2400	2400	2380	319
266	20241017	151800	29715320	2380	2380	2380	2380	0
267	20241017	151700	29715320	2380	2380	2380	2380	0
268	20241017	151600	29715320	2380	2380	2380	2380	0
269	20241017	151500	29715320	2380	2380	2380	2380	0
270	20241017	151400	29715320	2380	2380	2380	2380	0
271	20241017	151300	29715320	2380	2390	2390	2380	1200
272	20241017	151200	26857630	2405	2405	2405	2405	0
273	20241017	151100	26857630	2405	2405	2405	2405	0
274	20241017	151000	26857630	2405	2405	2405	2405	0
275	20241017	150900	26857630	2405	2405	2405	2405	0
276	20241017	150800	26857630	2405	2405	2405	2405	0
277	20241017	150700	26857630	2405	2405	2405	2405	0
278	20241017	150600	26857630	2405	2405	2405	2405	0
279	20241017	150500	26857630	2405	2405	2405	2405	0
280	20241017	150400	26857630	2405	2405	2405	2405	0
281	20241017	150300	26857630	2405	2405	2405	2405	0
282	20241017	150200	26857630	2405	2405	2405	2405	0
283	20241017	150100	26857630	2405	2405	2405	2405	0
284	20241017	150000	26857630	2405	2405	2405	2405	0
285	20241017	145900	26857630	2405	2405	2405	2405	0
286	20241017	145800	26857630	2405	2405	2405	2405	0
287	20241017	145700	26857630	2405	2405	2405	2405	0
288	20241017	145600	26857630	2405	2400	2405	2400	5
289	20241017	145500	26845620	2400	2400	2400	2400	0
290	20241017	145400	26845620	2400	2400	2400	2400	0
291	20241017	145300	26845620	2400	2400	2400	2400	0
292	20241017	145200	26845620	2400	2400	2400	2400	1
293	20241017	145100	26843220	2395	2395	2395	2395	0
294	20241017	145000	26843220	2395	2395	2395	2395	0
295	20241017	144900	26843220	2395	2395	2395	2395	2
296	20241017	144800	26838430	2390	2390	2390	2390	0
297	20241017	144700	26838430	2390	2390	2390	2390	92
298	20241017	144600	26618550	2395	2395	2395	2395	78
299	20241017	144500	26431740	2400	2400	2400	2400	0
300	20241017	144400	26431740	2400	2395	2400	2395	29
301	20241017	144300	26362280	2395	2395	2395	2395	0
302	20241017	144200	26362280	2395	2395	2395	2395	0
303	20241017	144100	26362280	2395	2395	2395	2395	0
304	20241017	144000	26362280	2395	2395	2395	2395	0
305	20241017	143900	26362280	2395	2395	2395	2395	0
306	20241017	143800	26362280	2395	2395	2395	2395	0
307	20241017	143700	26362280	2395	2395	2395	2395	0
308	20241017	143600	26362280	2395	2395	2395	2395	0
309	20241017	143500	26362280	2395	2395	2395	2395	0
310	20241017	143400	26362280	2395	2395	2395	2395	0
311	20241017	143300	26362280	2395	2395	2395	2395	0
312	20241017	143200	26362280	2395	2395	2395	2395	3
313	20241017	143100	26355095	2395	2395	2395	2395	0
314	20241017	143000	26355095	2395	2395	2395	2395	0
315	20241017	142900	26355095	2395	2395	2395	2395	0
316	20241017	142800	26355095	2395	2395	2395	2395	3
317	20241017	142700	26347910	2395	2395	2395	2395	7
318	20241017	142600	26331145	2395	2390	2395	2390	100
319	20241017	142500	26092140	2390	2390	2390	2390	0
320	20241017	142400	26092140	2390	2390	2390	2390	0
321	20241017	142300	26092140	2390	2390	2390	2390	0
322	20241017	142200	26092140	2390	2390	2390	2390	1
323	20241017	142100	26089750	2395	2395	2395	2395	1
324	20241017	142000	26087355	2395	2395	2395	2395	12
325	20241017	141900	26058615	2395	2395	2395	2395	0
326	20241017	141800	26058615	2395	2395	2395	2395	14
327	20241017	141700	26025085	2395	2395	2395	2395	7
328	20241017	141600	26008320	2395	2395	2395	2395	0
329	20241017	141500	26008320	2395	2395	2395	2395	10
330	20241017	141400	25984370	2395	2395	2395	2395	10
331	20241017	141300	25960420	2395	2395	2395	2395	0
332	20241017	141200	25960420	2395	2395	2395	2395	0
333	20241017	141100	25960420	2395	2395	2395	2395	0
334	20241017	141000	25960420	2395	2395	2395	2395	0
335	20241017	140900	25960420	2395	2395	2395	2395	0
336	20241017	140800	25960420	2395	2395	2395	2395	0
337	20241017	140700	25960420	2395	2395	2395	2395	0
338	20241017	140600	25960420	2395	2395	2395	2395	0
339	20241017	140500	25960420	2395	2395	2395	2395	0
340	20241017	140400	25960420	2395	2395	2395	2395	0
341	20241017	140300	25960420	2395	2395	2395	2395	0
342	20241017	140200	25960420	2395	2395	2395	2395	0
343	20241017	140100	25960420	2395	2395	2395	2395	0
344	20241017	140000	25960420	2395	2395	2395	2395	1
345	20241017	135900	25958025	2385	2385	2385	2385	0
346	20241017	135800	25958025	2385	2385	2385	2385	0
347	20241017	135700	25958025	2385	2405	2405	2385	5244
348	20241017	135600	13412515	2405	2405	2405	2405	0
349	20241017	135500	13412515	2405	2405	2405	2405	0
350	20241017	135400	13412515	2405	2405	2405	2405	0
351	20241017	135300	13412515	2405	2405	2405	2405	0
352	20241017	135200	13412515	2405	2405	2405	2405	0
353	20241017	135100	13412515	2405	2405	2405	2405	13
354	20241017	135000	13381250	2405	2410	2410	2405	80
355	20241017	134900	13188805	2415	2415	2415	2415	0
356	20241017	134800	13188805	2415	2415	2415	2415	0
357	20241017	134700	13188805	2415	2415	2415	2415	0
358	20241017	134600	13188805	2415	2415	2415	2415	0
359	20241017	134500	13188805	2415	2415	2415	2415	6
360	20241017	134400	13174315	2425	2425	2425	2425	0
361	20241017	134300	13174315	2425	2425	2425	2425	0
362	20241017	134200	13174315	2425	2425	2425	2425	0
363	20241017	134100	13174315	2425	2425	2425	2425	0
364	20241017	134000	13174315	2425	2425	2425	2425	0
365	20241017	133900	13174315	2425	2425	2425	2425	0
366	20241017	133800	13174315	2425	2425	2425	2425	0
367	20241017	133700	13174315	2425	2425	2425	2425	0
368	20241017	133600	13174315	2425	2425	2425	2425	0
369	20241017	133500	13174315	2425	2425	2425	2425	0
370	20241017	133400	13174315	2425	2425	2425	2425	0
371	20241017	133300	13174315	2425	2425	2425	2425	0
372	20241017	133200	13174315	2425	2425	2425	2425	0
373	20241017	133100	13174315	2425	2425	2425	2425	0
374	20241017	133000	13174315	2425	2425	2425	2425	0
375	20241017	132900	13174315	2425	2425	2425	2425	1
376	20241017	132800	13171890	2430	2430	2430	2430	0
377	20241017	132700	13171890	2430	2430	2430	2430	0
378	20241017	132600	13171890	2430	2430	2430	2430	0
379	20241017	132500	13171890	2430	2430	2430	2430	0
380	20241017	132400	13171890	2430	2430	2430	2430	0
381	20241017	132300	13171890	2430	2430	2430	2430	0
382	20241017	132200	13171890	2430	2430	2430	2430	0
383	20241017	132100	13171890	2430	2430	2430	2430	0
384	20241017	132000	13171890	2430	2430	2430	2430	0
385	20241017	131900	13171890	2430	2430	2430	2430	0
386	20241017	131800	13171890	2430	2430	2430	2430	0
387	20241017	131700	13171890	2430	2430	2430	2430	0
388	20241017	131600	13171890	2430	2430	2430	2430	0
389	20241017	131500	13171890	2430	2430	2430	2430	0
390	20241017	131400	13171890	2430	2430	2430	2430	1
391	20241017	131300	13169460	2415	2415	2415	2415	0
392	20241017	131200	13169460	2415	2415	2415	2415	0
393	20241017	131100	13169460	2415	2415	2415	2415	0
394	20241017	131000	13169460	2415	2415	2415	2415	0
395	20241017	130900	13169460	2415	2415	2415	2415	0
396	20241017	130800	13169460	2415	2415	2415	2415	0
397	20241017	130700	13169460	2415	2415	2415	2415	0
398	20241017	130600	13169460	2415	2415	2415	2415	0
399	20241017	130500	13169460	2415	2415	2415	2415	0
400	20241017	130400	13169460	2415	2420	2420	2415	29
401	20241017	130300	13099420	2425	2425	2425	2425	0
402	20241017	130200	13099420	2425	2425	2425	2425	0
403	20241017	130100	13099420	2425	2425	2425	2425	0
404	20241017	130000	13099420	2425	2425	2425	2425	21
405	20241017	125900	13048495	2430	2430	2430	2430	0
406	20241017	125800	13048495	2430	2430	2430	2430	0
407	20241017	125700	13048495	2430	2430	2430	2430	0
408	20241017	125600	13048495	2430	2430	2430	2430	0
409	20241017	125500	13048495	2430	2430	2430	2430	0
410	20241017	125400	13048495	2430	2430	2430	2430	0
411	20241017	125300	13048495	2430	2430	2430	2430	0
412	20241017	125200	13048495	2430	2430	2430	2430	0
413	20241017	125100	13048495	2430	2430	2430	2430	0
414	20241017	125000	13048495	2430	2430	2430	2430	0
415	20241017	124900	13048495	2430	2430	2430	2430	0
416	20241017	124800	13048495	2430	2430	2430	2430	0
417	20241017	124700	13048495	2430	2430	2430	2430	0
418	20241017	124600	13048495	2430	2430	2430	2430	0
419	20241017	124500	13048495	2430	2430	2430	2430	0
420	20241017	124400	13048495	2430	2430	2430	2430	0
421	20241017	124300	13048495	2430	2430	2430	2430	0
422	20241017	124200	13048495	2430	2430	2430	2430	11
423	20241017	124100	13021765	2430	2430	2430	2430	0
424	20241017	124000	13021765	2430	2430	2430	2430	0
425	20241017	123900	13021765	2430	2430	2430	2430	0
426	20241017	123800	13021765	2430	2430	2430	2430	0
427	20241017	123700	13021765	2430	2430	2430	2430	0
428	20241017	123600	13021765	2430	2430	2430	2430	0
429	20241017	123500	13021765	2430	2430	2430	2430	0
430	20241017	123400	13021765	2430	2430	2430	2430	0
431	20241017	123300	13021765	2430	2430	2430	2430	0
432	20241017	123200	13021765	2430	2430	2430	2430	0
433	20241017	123100	13021765	2430	2430	2430	2430	0
434	20241017	123000	13021765	2430	2430	2430	2430	2
435	20241017	122900	13016905	2430	2430	2430	2430	0
436	20241017	122800	13016905	2430	2430	2430	2430	0
437	20241017	122700	13016905	2430	2430	2430	2430	0
438	20241017	122600	13016905	2430	2430	2430	2430	0
439	20241017	122500	13016905	2430	2430	2430	2430	0
440	20241017	122400	13016905	2430	2430	2430	2430	0
441	20241017	122300	13016905	2430	2430	2430	2430	0
442	20241017	122200	13016905	2430	2430	2430	2430	0
443	20241017	122100	13016905	2430	2430	2430	2430	0
444	20241017	122000	13016905	2430	2430	2430	2430	0
445	20241017	121900	13016905	2430	2430	2430	2430	0
446	20241017	121800	13016905	2430	2430	2430	2430	0
447	20241017	121700	13016905	2430	2430	2430	2430	0
448	20241017	121600	13016905	2430	2430	2430	2430	0
449	20241017	121500	13016905	2430	2430	2430	2430	1
450	20241017	121400	13014475	2430	2430	2430	2430	1
451	20241017	121300	13012045	2430	2430	2430	2430	0
452	20241017	121200	13012045	2430	2430	2430	2430	0
453	20241017	121100	13012045	2430	2430	2430	2430	0
454	20241017	121000	13012045	2430	2430	2430	2430	0
455	20241017	120900	13012045	2430	2430	2430	2430	0
456	20241017	120800	13012045	2430	2430	2430	2430	0
457	20241017	120700	13012045	2430	2430	2430	2430	0
458	20241017	120600	13012045	2430	2430	2430	2430	0
459	20241017	120500	13012045	2430	2430	2430	2430	0
460	20241017	120400	13012045	2430	2430	2430	2430	1
461	20241017	120300	13009615	2410	2410	2410	2410	0
462	20241017	120200	13009615	2410	2410	2410	2410	0
463	20241017	120100	13009615	2410	2410	2410	2410	0
464	20241017	120000	13009615	2410	2410	2410	2410	1
465	20241017	115900	13007205	2430	2430	2430	2430	0
466	20241017	115800	13007205	2430	2430	2430	2430	0
467	20241017	115700	13007205	2430	2430	2430	2430	0
468	20241017	115600	13007205	2430	2430	2430	2430	0
469	20241017	115500	13007205	2430	2430	2430	2430	0
470	20241017	115400	13007205	2430	2430	2430	2430	0
471	20241017	115300	13007205	2430	2430	2430	2430	0
472	20241017	115200	13007205	2430	2430	2430	2430	0
473	20241017	115100	13007205	2430	2430	2430	2430	0
474	20241017	115000	13007205	2430	2430	2430	2430	0
475	20241017	114900	13007205	2430	2430	2430	2430	0
476	20241017	114800	13007205	2430	2430	2430	2430	0
477	20241017	114700	13007205	2430	2430	2430	2430	0
478	20241017	114600	13007205	2430	2430	2430	2430	0
479	20241017	114500	13007205	2430	2430	2430	2430	2
480	20241017	114400	13002345	2430	2430	2430	2430	0
481	20241017	114300	13002345	2430	2430	2430	2430	0
482	20241017	114200	13002345	2430	2425	2430	2425	15
483	20241017	114100	12965965	2400	2400	2400	2400	0
484	20241017	114000	12965965	2400	2400	2400	2400	0
485	20241017	113900	12965965	2400	2400	2400	2400	0
486	20241017	113800	12965965	2400	2400	2400	2400	0
487	20241017	113700	12965965	2400	2400	2400	2400	0
488	20241017	113600	12965965	2400	2400	2400	2400	0
489	20241017	113500	12965965	2400	2400	2400	2400	0
490	20241017	113400	12965965	2400	2400	2400	2400	0
491	20241017	113300	12965965	2400	2400	2400	2400	0
492	20241017	113200	12965965	2400	2400	2400	2400	0
493	20241017	113100	12965965	2400	2400	2400	2400	0
494	20241017	113000	12965965	2400	2400	2400	2400	0
495	20241017	112900	12965965	2400	2410	2410	2400	38
496	20241017	112800	12874590	2420	2420	2420	2420	0
497	20241017	112700	12874590	2420	2420	2420	2420	0
498	20241017	112600	12874590	2420	2420	2420	2420	0
499	20241017	112500	12874590	2420	2420	2420	2420	0
500	20241017	112400	12874590	2420	2420	2420	2420	0
501	20241017	112300	12874590	2420	2420	2420	2420	0
502	20241017	112200	12874590	2420	2420	2420	2420	1
503	20241017	112100	12872170	2420	2420	2420	2420	0
504	20241017	112000	12872170	2420	2420	2420	2420	0
505	20241017	111900	12872170	2420	2420	2420	2420	0
506	20241017	111800	12872170	2420	2420	2420	2420	0
507	20241017	111700	12872170	2420	2420	2420	2420	0
508	20241017	111600	12872170	2420	2420	2420	2420	0
509	20241017	111500	12872170	2420	2420	2420	2420	0
510	20241017	111400	12872170	2420	2420	2420	2420	0
511	20241017	111300	12872170	2420	2420	2420	2420	0
512	20241017	111200	12872170	2420	2420	2420	2420	0
513	20241017	111100	12872170	2420	2420	2420	2420	0
514	20241017	111000	12872170	2420	2420	2420	2420	0
515	20241017	110900	12872170	2420	2420	2420	2420	0
516	20241017	110800	12872170	2420	2420	2420	2420	1
517	20241017	110700	12869750	2420	2420	2420	2420	0
518	20241017	110600	12869750	2420	2420	2420	2420	0
519	20241017	110500	12869750	2420	2420	2420	2420	0
520	20241017	110400	12869750	2420	2420	2420	2420	0
521	20241017	110300	12869750	2420	2420	2420	2420	0
522	20241017	110200	12869750	2420	2420	2420	2420	0
523	20241017	110100	12869750	2420	2420	2420	2420	3
524	20241017	110000	12862490	2415	2415	2415	2415	0
525	20241017	105900	12862490	2415	2415	2415	2415	0
526	20241017	105800	12862490	2415	2415	2415	2415	0
527	20241017	105700	12862490	2415	2415	2415	2415	0
528	20241017	105600	12862490	2415	2415	2415	2415	0
529	20241017	105500	12862490	2415	2415	2415	2415	1
530	20241017	105400	12860075	2415	2415	2415	2415	0
531	20241017	105300	12860075	2415	2415	2415	2415	0
532	20241017	105200	12860075	2415	2415	2415	2415	0
533	20241017	105100	12860075	2415	2415	2415	2415	0
534	20241017	105000	12860075	2415	2415	2415	2415	0
535	20241017	104900	12860075	2415	2415	2415	2415	1
536	20241017	104800	12857660	2420	2420	2420	2420	0
537	20241017	104700	12857660	2420	2420	2420	2420	0
538	20241017	104600	12857660	2420	2420	2420	2420	0
539	20241017	104500	12857660	2420	2420	2420	2420	0
540	20241017	104400	12857660	2420	2420	2420	2420	0
541	20241017	104300	12857660	2420	2420	2420	2420	0
542	20241017	104200	12857660	2420	2420	2420	2420	0
543	20241017	104100	12857660	2420	2420	2420	2420	0
544	20241017	104000	12857660	2420	2420	2420	2420	0
545	20241017	103900	12857660	2420	2420	2420	2420	0
546	20241017	103800	12857660	2420	2420	2420	2420	0
547	20241017	103700	12857660	2420	2420	2420	2420	0
548	20241017	103600	12857660	2420	2420	2420	2420	1
549	20241017	103500	12855240	2420	2420	2420	2420	0
550	20241017	103400	12855240	2420	2420	2420	2420	0
551	20241017	103300	12855240	2420	2420	2420	2420	0
552	20241017	103200	12855240	2420	2420	2420	2420	0
553	20241017	103100	12855240	2420	2420	2420	2420	0
554	20241017	103000	12855240	2420	2420	2420	2420	0
555	20241017	102900	12855240	2420	2420	2420	2420	200
556	20241017	102800	12371240	2400	2400	2400	2400	0
557	20241017	102700	12371240	2400	2405	2405	2400	1033
558	20241017	102600	9891980	2410	2420	2420	2410	1227
559	20241017	102500	6931895	2415	2420	2420	2415	919
560	20241017	102400	4708090	2425	2425	2425	2425	1009
561	20241017	102300	2261265	2430	2440	2440	2430	147
562	20241017	102200	1903725	2440	2440	2440	2440	81
563	20241017	102100	1706085	2435	2435	2435	2435	0
564	20241017	102000	1706085	2435	2435	2435	2435	0
565	20241017	101900	1706085	2435	2435	2435	2435	0
566	20241017	101800	1706085	2435	2435	2435	2435	0
567	20241017	101700	1706085	2435	2435	2435	2435	0
568	20241017	101600	1706085	2435	2435	2435	2435	0
569	20241017	101500	1706085	2435	2435	2435	2435	22
570	20241017	101400	1652515	2440	2440	2440	2440	1
571	20241017	101300	1650075	2440	2440	2440	2440	330
572	20241017	101200	844875	2440	2440	2440	2440	0
573	20241017	101100	844875	2440	2440	2440	2440	0
574	20241017	101000	844875	2440	2440	2440	2440	0
575	20241017	100900	844875	2440	2440	2440	2440	0
576	20241017	100800	844875	2440	2440	2440	2440	0
577	20241017	100700	844875	2440	2440	2440	2440	0
578	20241017	100600	844875	2440	2440	2440	2440	5
579	20241017	100500	832675	2440	2440	2440	2440	0
580	20241017	100400	832675	2440	2440	2440	2440	0
581	20241017	100300	832675	2440	2440	2440	2440	0
582	20241017	100200	832675	2440	2440	2440	2440	0
583	20241017	100100	832675	2440	2440	2440	2440	0
584	20241017	100000	832675	2440	2440	2440	2440	0
585	20241017	095900	832675	2440	2440	2440	2440	0
586	20241017	095800	832675	2440	2440	2440	2440	0
587	20241017	095700	832675	2440	2440	2440	2440	0
588	20241017	095600	832675	2440	2440	2440	2440	0
589	20241017	095500	832675	2440	2440	2440	2440	0
590	20241017	095400	832675	2440	2440	2440	2440	0
591	20241017	095300	832675	2440	2440	2440	2440	0
592	20241017	095200	832675	2440	2440	2440	2440	0
593	20241017	095100	832675	2440	2440	2440	2440	0
594	20241017	095000	832675	2440	2440	2440	2440	0
595	20241017	094900	832675	2440	2440	2440	2440	1
596	20241017	094800	830235	2440	2440	2440	2440	0
597	20241017	094700	830235	2440	2440	2440	2440	0
598	20241017	094600	830235	2440	2440	2440	2440	0
599	20241017	094500	830235	2440	2440	2440	2440	0
600	20241017	094400	830235	2440	2440	2440	2440	0
601	20241017	094300	830235	2440	2440	2440	2440	0
602	20241017	094200	830235	2440	2440	2440	2440	0
603	20241017	094100	830235	2440	2440	2440	2440	1
604	20241017	094000	827795	2440	2440	2440	2440	0
605	20241017	093900	827795	2440	2440	2440	2440	0
606	20241017	093800	827795	2440	2440	2440	2440	0
607	20241017	093700	827795	2440	2440	2440	2440	0
608	20241017	093600	827795	2440	2440	2440	2440	1
609	20241017	093500	825355	2445	2445	2445	2445	0
610	20241017	093400	825355	2445	2445	2445	2445	0
611	20241017	093300	825355	2445	2445	2445	2445	0
612	20241017	093200	825355	2445	2445	2445	2445	0
613	20241017	093100	825355	2445	2445	2445	2445	0
614	20241017	093000	825355	2445	2445	2445	2445	0
615	20241017	092900	825355	2445	2445	2445	2445	0
616	20241017	092800	825355	2445	2445	2445	2445	0
617	20241017	092700	825355	2445	2445	2445	2445	0
618	20241017	092600	825355	2445	2445	2445	2445	0
619	20241017	092500	825355	2445	2445	2445	2445	0
620	20241017	092400	825355	2445	2445	2445	2445	1
621	20241017	092300	822910	2435	2435	2435	2435	0
622	20241017	092200	822910	2435	2435	2435	2435	0
623	20241017	092100	822910	2435	2435	2435	2435	0
624	20241017	092000	822910	2435	2435	2435	2435	0
625	20241017	091900	822910	2435	2435	2435	2435	0
626	20241017	091800	822910	2435	2435	2435	2435	0
627	20241017	091700	822910	2435	2435	2435	2435	0
628	20241017	091600	822910	2435	2435	2435	2435	0
629	20241017	091500	822910	2435	2435	2435	2435	60
630	20241017	091400	676810	2445	2445	2445	2445	0
631	20241017	091300	676810	2445	2445	2445	2445	0
632	20241017	091200	676810	2445	2445	2445	2445	0
633	20241017	091100	676810	2445	2445	2445	2445	0
634	20241017	091000	676810	2445	2445	2445	2445	0
635	20241017	090900	676810	2445	2445	2445	2445	0
636	20241017	090800	676810	2445	2445	2445	2445	0
637	20241017	090700	676810	2445	2445	2445	2445	3
638	20241017	090600	669475	2435	2435	2435	2435	0
639	20241017	090500	669475	2435	2435	2435	2435	0
640	20241017	090400	669475	2435	2435	2435	2435	1
641	20241017	090300	667040	2435	2435	2435	2435	2
642	20241017	090200	662170	2430	2435	2435	2430	270
643	20241017	090100	4940	2470	2470	2470	2470	0
644	20241017	090000	4940	2470	2470	2470	2470	2