KissMeData/096870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200700	13696215	2365	2365	2365	2365	277
3	20241017	200600	13696215	2365	2365	2365	2365	0
4	20241017	200500	13696215	2365	2365	2365	2365	0
5	20241017	200400	13696215	2365	2365	2365	2365	0
6	20241017	200300	13696215	2365	2365	2365	2365	0
7	20241017	200200	13696215	2365	2365	2365	2365	0
8	20241017	200100	13696215	2365	2365	2365	2365	0
9	20241017	200000	13696215	2365	2365	2365	2365	0
10	20241017	195900	13696215	2365	2365	2365	2365	0
11	20241017	195800	13696215	2365	2365	2365	2365	0
12	20241017	195700	13696215	2365	2365	2365	2365	0
13	20241017	195600	13696215	2365	2365	2365	2365	0
14	20241017	195500	13696215	2365	2365	2365	2365	0
15	20241017	195400	13696215	2365	2365	2365	2365	0
16	20241017	195300	13696215	2365	2365	2365	2365	0
17	20241017	195200	13696215	2365	2365	2365	2365	0
18	20241017	195100	13696215	2365	2365	2365	2365	0
19	20241017	195000	13696215	2365	2365	2365	2365	0
20	20241017	194900	13696215	2365	2365	2365	2365	0
21	20241017	194800	13696215	2365	2365	2365	2365	0
22	20241017	194700	13696215	2365	2365	2365	2365	0
23	20241017	194600	13696215	2365	2365	2365	2365	0
24	20241017	194500	13696215	2365	2365	2365	2365	0
25	20241017	194400	13696215	2365	2365	2365	2365	0
26	20241017	194300	13696215	2365	2365	2365	2365	0
27	20241017	194200	13696215	2365	2365	2365	2365	0
28	20241017	194100	13696215	2365	2365	2365	2365	0
29	20241017	194000	13696215	2365	2365	2365	2365	0
30	20241017	193900	13696215	2365	2365	2365	2365	0
31	20241017	193800	13696215	2365	2365	2365	2365	0
32	20241017	193700	13696215	2365	2365	2365	2365	277
33	20241017	193600	13696215	2365	2365	2365	2365	0
34	20241017	193500	13696215	2365	2365	2365	2365	0
35	20241017	193400	13696215	2365	2365	2365	2365	0
36	20241017	193300	13696215	2365	2365	2365	2365	0
37	20241017	193200	13696215	2365	2365	2365	2365	0
38	20241017	193100	13696215	2365	2365	2365	2365	0
39	20241017	193000	13696215	2365	2365	2365	2365	0
40	20241017	192900	13696215	2365	2365	2365	2365	0
41	20241017	192800	13696215	2365	2365	2365	2365	0
42	20241017	192700	13696215	2365	2365	2365	2365	0
43	20241017	192600	13696215	2365	2365	2365	2365	0
44	20241017	192500	13696215	2365	2365	2365	2365	0
45	20241017	192400	13696215	2365	2365	2365	2365	0
46	20241017	192300	13696215	2365	2365	2365	2365	0
47	20241017	192200	13696215	2365	2365	2365	2365	0
48	20241017	192100	13696215	2365	2365	2365	2365	0
49	20241017	192000	13696215	2365	2365	2365	2365	0
50	20241017	191900	13696215	2365	2365	2365	2365	0
51	20241017	191800	13696215	2365	2365	2365	2365	0
52	20241017	191700	13696215	2365	2365	2365	2365	0
53	20241017	191600	13696215	2365	2365	2365	2365	0
54	20241017	191500	13696215	2365	2365	2365	2365	0
55	20241017	191400	13696215	2365	2365	2365	2365	0
56	20241017	191300	13696215	2365	2365	2365	2365	0
57	20241017	191200	13696215	2365	2365	2365	2365	0
58	20241017	191100	13696215	2365	2365	2365	2365	0
59	20241017	191000	13696215	2365	2365	2365	2365	0
60	20241017	190900	13696215	2365	2365	2365	2365	0
61	20241017	190800	13696215	2365	2365	2365	2365	0
62	20241017	190700	13696215	2365	2365	2365	2365	277
63	20241017	190600	13696215	2365	2365	2365	2365	0
64	20241017	190500	13696215	2365	2365	2365	2365	0
65	20241017	190400	13696215	2365	2365	2365	2365	0
66	20241017	190300	13696215	2365	2365	2365	2365	0
67	20241017	190200	13696215	2365	2365	2365	2365	0
68	20241017	190100	13696215	2365	2365	2365	2365	0
69	20241017	190000	13696215	2365	2365	2365	2365	0
70	20241017	185900	13696215	2365	2365	2365	2365	0
71	20241017	185800	13696215	2365	2365	2365	2365	0
72	20241017	185700	13696215	2365	2365	2365	2365	0
73	20241017	185600	13696215	2365	2365	2365	2365	0
74	20241017	185500	13696215	2365	2365	2365	2365	0
75	20241017	185400	13696215	2365	2365	2365	2365	0
76	20241017	185300	13696215	2365	2365	2365	2365	0
77	20241017	185200	13696215	2365	2365	2365	2365	0
78	20241017	185100	13696215	2365	2365	2365	2365	0
79	20241017	185000	13696215	2365	2365	2365	2365	0
80	20241017	184900	13696215	2365	2365	2365	2365	0
81	20241017	184800	13696215	2365	2365	2365	2365	0
82	20241017	184700	13696215	2365	2365	2365	2365	0
83	20241017	184600	13696215	2365	2365	2365	2365	0
84	20241017	184500	13696215	2365	2365	2365	2365	0
85	20241017	184400	13696215	2365	2365	2365	2365	0
86	20241017	184300	13696215	2365	2365	2365	2365	0
87	20241017	184200	13696215	2365	2365	2365	2365	0
88	20241017	184100	13696215	2365	2365	2365	2365	0
89	20241017	184000	13696215	2365	2365	2365	2365	0
90	20241017	183900	13696215	2365	2365	2365	2365	0
91	20241017	183800	13696215	2365	2365	2365	2365	0
92	20241017	183700	13696215	2365	2365	2365	2365	277
93	20241017	183600	13696215	2365	2365	2365	2365	0
94	20241017	183500	13696215	2365	2365	2365	2365	0
95	20241017	183400	13696215	2365	2365	2365	2365	0
96	20241017	183300	13696215	2365	2365	2365	2365	0
97	20241017	183200	13696215	2365	2365	2365	2365	0
98	20241017	183100	13696215	2365	2365	2365	2365	0
99	20241017	183000	13696215	2365	2365	2365	2365	0
100	20241017	182900	13696215	2365	2365	2365	2365	0
101	20241017	182800	13696215	2365	2365	2365	2365	0
102	20241017	182700	13696215	2365	2365	2365	2365	0
103	20241017	182600	13696215	2365	2365	2365	2365	0
104	20241017	182500	13696215	2365	2365	2365	2365	0
105	20241017	182400	13696215	2365	2365	2365	2365	0
106	20241017	182300	13696215	2365	2365	2365	2365	0
107	20241017	182200	13696215	2365	2365	2365	2365	0
108	20241017	182100	13696215	2365	2365	2365	2365	0
109	20241017	182000	13696215	2365	2365	2365	2365	0
110	20241017	181900	13696215	2365	2365	2365	2365	0
111	20241017	181800	13696215	2365	2365	2365	2365	0
112	20241017	181700	13696215	2365	2365	2365	2365	0
113	20241017	181600	13696215	2365	2365	2365	2365	0
114	20241017	181500	13696215	2365	2365	2365	2365	0
115	20241017	181400	13696215	2365	2365	2365	2365	0
116	20241017	181300	13696215	2365	2365	2365	2365	0
117	20241017	181200	13696215	2365	2365	2365	2365	0
118	20241017	181100	13696215	2365	2365	2365	2365	0
119	20241017	181000	13696215	2365	2365	2365	2365	0
120	20241017	180900	13696215	2365	2365	2365	2365	0
121	20241017	180800	13696215	2365	2365	2365	2365	0
122	20241017	180700	13696215	2365	2365	2365	2365	277
123	20241017	180600	13696215	2365	2365	2365	2365	0
124	20241017	180500	13696215	2365	2365	2365	2365	0
125	20241017	180400	13696215	2365	2365	2365	2365	0
126	20241017	180300	13696215	2365	2365	2365	2365	0
127	20241017	180200	13696215	2365	2365	2365	2365	0
128	20241017	180100	13696215	2365	2365	2365	2365	0
129	20241017	180000	13696215	2365	2365	2365	2365	0
130	20241017	175900	13696215	2365	2365	2365	2365	0
131	20241017	175800	13696215	2365	2365	2365	2365	0
132	20241017	175700	13696215	2365	2365	2365	2365	0
133	20241017	175600	13696215	2365	2365	2365	2365	0
134	20241017	175500	13696215	2365	2365	2365	2365	0
135	20241017	175400	13696215	2365	2365	2365	2365	0
136	20241017	175300	13696215	2365	2365	2365	2365	0
137	20241017	175200	13696215	2365	2365	2365	2365	0
138	20241017	175100	13696215	2365	2365	2365	2365	0
139	20241017	175000	13696215	2365	2365	2365	2365	0
140	20241017	174900	13696215	2365	2365	2365	2365	0
141	20241017	174800	13696215	2365	2365	2365	2365	0
142	20241017	174700	13696215	2365	2365	2365	2365	0
143	20241017	174600	13696215	2365	2365	2365	2365	0
144	20241017	174500	13696215	2365	2365	2365	2365	0
145	20241017	174400	13696215	2365	2365	2365	2365	0
146	20241017	174300	13696215	2365	2365	2365	2365	0
147	20241017	174200	13696215	2365	2365	2365	2365	0
148	20241017	174100	13696215	2365	2365	2365	2365	0
149	20241017	174000	13696215	2365	2365	2365	2365	0
150	20241017	173900	13696215	2365	2365	2365	2365	0
151	20241017	173800	13696215	2365	2365	2365	2365	0
152	20241017	173700	13696215	2365	2365	2365	2365	277
153	20241017	173600	13696215	2365	2365	2365	2365	0
154	20241017	173500	13696215	2365	2365	2365	2365	0
155	20241017	173400	13696215	2365	2365	2365	2365	0
156	20241017	173300	13696215	2365	2365	2365	2365	0
157	20241017	173200	13696215	2365	2365	2365	2365	0
158	20241017	173100	13696215	2365	2365	2365	2365	0
159	20241017	173000	13696215	2365	2365	2365	2365	0
160	20241017	172900	13696215	2365	2365	2365	2365	0
161	20241017	172800	13696215	2365	2365	2365	2365	0
162	20241017	172700	13696215	2365	2365	2365	2365	0
163	20241017	172600	13696215	2365	2365	2365	2365	0
164	20241017	172500	13696215	2365	2365	2365	2365	0
165	20241017	172400	13696215	2365	2365	2365	2365	0
166	20241017	172300	13696215	2365	2365	2365	2365	0
167	20241017	172200	13696215	2365	2365	2365	2365	0
168	20241017	172100	13696215	2365	2365	2365	2365	0
169	20241017	172000	13696215	2365	2365	2365	2365	0
170	20241017	171900	13696215	2365	2365	2365	2365	0
171	20241017	171800	13696215	2365	2365	2365	2365	0
172	20241017	171700	13696215	2365	2365	2365	2365	0
173	20241017	171600	13696215	2365	2365	2365	2365	0
174	20241017	171500	13696215	2365	2365	2365	2365	0
175	20241017	171400	13696215	2365	2365	2365	2365	0
176	20241017	171300	13696215	2365	2365	2365	2365	0
177	20241017	171200	13696215	2365	2365	2365	2365	0
178	20241017	171100	13696215	2365	2365	2365	2365	0
179	20241017	171000	13696215	2365	2365	2365	2365	0
180	20241017	170900	13696215	2365	2365	2365	2365	0
181	20241017	170800	13696215	2365	2365	2365	2365	0
182	20241017	170700	13696215	2365	2365	2365	2365	277
183	20241017	170600	13696215	2365	2365	2365	2365	0
184	20241017	170500	13696215	2365	2365	2365	2365	0
185	20241017	170400	13696215	2365	2365	2365	2365	0
186	20241017	170300	13696215	2365	2365	2365	2365	0
187	20241017	170200	13696215	2365	2365	2365	2365	0
188	20241017	170100	13696215	2365	2365	2365	2365	0
189	20241017	170000	13696215	2365	2365	2365	2365	0
190	20241017	165900	13696215	2365	2365	2365	2365	0
191	20241017	165800	13696215	2365	2365	2365	2365	0
192	20241017	165700	13696215	2365	2365	2365	2365	0
193	20241017	165600	13696215	2365	2365	2365	2365	0
194	20241017	165500	13696215	2365	2365	2365	2365	0
195	20241017	165400	13696215	2365	2365	2365	2365	0
196	20241017	165300	13696215	2365	2365	2365	2365	0
197	20241017	165200	13696215	2365	2365	2365	2365	0
198	20241017	165100	13696215	2365	2365	2365	2365	0
199	20241017	165000	13696215	2365	2365	2365	2365	0
200	20241017	164900	13696215	2365	2365	2365	2365	0
201	20241017	164800	13696215	2365	2365	2365	2365	0
202	20241017	164700	13696215	2365	2365	2365	2365	0
203	20241017	164600	13696215	2365	2365	2365	2365	0
204	20241017	164500	13696215	2365	2365	2365	2365	0
205	20241017	164400	13696215	2365	2365	2365	2365	0
206	20241017	164300	13696215	2365	2365	2365	2365	0
207	20241017	164200	13696215	2365	2365	2365	2365	0
208	20241017	164100	13696215	2365	2365	2365	2365	0
209	20241017	164000	13696215	2365	2365	2365	2365	0
210	20241017	163900	13696215	2365	2365	2365	2365	0
211	20241017	163800	13696215	2365	2365	2365	2365	0
212	20241017	163700	13696215	2365	2365	2365	2365	277
213	20241017	163600	13696215	2365	2365	2365	2365	0
214	20241017	163500	13696215	2365	2365	2365	2365	0
215	20241017	163400	13696215	2365	2365	2365	2365	0
216	20241017	163300	13696215	2365	2365	2365	2365	0
217	20241017	163200	13696215	2365	2365	2365	2365	0
218	20241017	163100	13696215	2365	2365	2365	2365	0
219	20241017	163000	13696215	2365	2365	2365	2365	0
220	20241017	162900	13696215	2365	2365	2365	2365	0
221	20241017	162800	13696215	2365	2365	2365	2365	0
222	20241017	162700	13696215	2365	2365	2365	2365	0
223	20241017	162600	13696215	2365	2365	2365	2365	0
224	20241017	162500	13696215	2365	2365	2365	2365	0
225	20241017	162400	13696215	2365	2365	2365	2365	0
226	20241017	162300	13696215	2365	2365	2365	2365	0
227	20241017	162200	13696215	2365	2365	2365	2365	0
228	20241017	162100	13696215	2365	2365	2365	2365	0
229	20241017	162000	13696215	2365	2365	2365	2365	0
230	20241017	161900	13696215	2365	2365	2365	2365	0
231	20241017	161800	13696215	2365	2365	2365	2365	0
232	20241017	161700	13696215	2365	2365	2365	2365	0
233	20241017	161600	13696215	2365	2365	2365	2365	0
234	20241017	161500	13696215	2365	2365	2365	2365	0
235	20241017	161400	13696215	2365	2365	2365	2365	0
236	20241017	161300	13696215	2365	2365	2365	2365	0
237	20241017	161200	13696215	2365	2365	2365	2365	0
238	20241017	161100	13696215	2365	2365	2365	2365	0
239	20241017	161000	13696215	2365	2365	2365	2365	0
240	20241017	160900	13696215	2365	2365	2365	2365	0
241	20241017	160800	13696215	2365	2365	2365	2365	0
242	20241017	160700	13696215	2365	2365	2365	2365	277
243	20241017	160600	13696215	2365	2365	2365	2365	0
244	20241017	160500	13696215	2365	2365	2365	2365	0
245	20241017	160400	13696215	2365	2365	2365	2365	0
246	20241017	160300	13696215	2365	2365	2365	2365	0
247	20241017	160200	13696215	2365	2365	2365	2365	0
248	20241017	160100	13696215	2365	2365	2365	2365	0
249	20241017	160000	13696215	2365	2365	2365	2365	0
250	20241017	155900	13696215	2365	2365	2365	2365	0
251	20241017	155800	13696215	2365	2365	2365	2365	0
252	20241017	155700	13696215	2365	2365	2365	2365	0
253	20241017	155600	13696215	2365	2365	2365	2365	0
254	20241017	155500	13696215	2365	2365	2365	2365	0
255	20241017	155400	13696215	2365	2365	2365	2365	0
256	20241017	155300	13696215	2365	2365	2365	2365	0
257	20241017	155200	13696215	2365	2365	2365	2365	0
258	20241017	155100	13696215	2365	2365	2365	2365	0
259	20241017	155000	13696215	2365	2365	2365	2365	0
260	20241017	154900	13696215	2365	2365	2365	2365	0
261	20241017	154800	13696215	2365	2365	2365	2365	0
262	20241017	154700	13696215	2365	2365	2365	2365	0
263	20241017	154600	13696215	2365	2365	2365	2365	0
264	20241017	154500	13696215	2365	2365	2365	2365	0
265	20241017	154400	13696215	2365	2365	2365	2365	0
266	20241017	154300	13696215	2365	2365	2365	2365	0
267	20241017	154200	13696215	2365	2365	2365	2365	0
268	20241017	154100	13696215	2365	2365	2365	2365	0
269	20241017	154000	13696215	2365	2365	2365	2365	0
270	20241017	153900	13696215	2365	2365	2365	2365	0
271	20241017	153800	13696215	2365	2365	2365	2365	0
272	20241017	153700	13696215	2365	2365	2365	2365	277
273	20241017	153600	13696215	2365	2365	2365	2365	0
274	20241017	153500	13696215	2365	2365	2365	2365	0
275	20241017	153400	13696215	2365	2365	2365	2365	0
276	20241017	153300	13696215	2365	2365	2365	2365	0
277	20241017	153200	13696215	2365	2365	2365	2365	0
278	20241017	153100	13696215	2365	2365	2365	2365	0
279	20241017	153000	13696215	2365	2365	2365	2365	277
280	20241017	152900	13041110	2385	2385	2385	2385	0
281	20241017	152800	13041110	2385	2385	2385	2385	0
282	20241017	152700	13041110	2385	2385	2385	2385	0
283	20241017	152600	13041110	2385	2385	2385	2385	0
284	20241017	152500	13041110	2385	2385	2385	2385	0
285	20241017	152400	13041110	2385	2385	2385	2385	0
286	20241017	152300	13041110	2385	2385	2385	2385	0
287	20241017	152200	13041110	2385	2385	2385	2385	0
288	20241017	152100	13041110	2385	2385	2385	2385	0
289	20241017	152000	13041110	2385	2385	2385	2385	0
290	20241017	151900	13041110	2385	2385	2385	2385	0
291	20241017	151800	13041110	2385	2385	2385	2385	0
292	20241017	151700	13041110	2385	2385	2385	2385	0
293	20241017	151600	13041110	2385	2385	2385	2385	0
294	20241017	151500	13041110	2385	2385	2385	2385	0
295	20241017	151400	13041110	2385	2385	2385	2385	0
296	20241017	151300	13041110	2385	2385	2385	2385	200
297	20241017	151200	12564110	2400	2400	2400	2400	14
298	20241017	151100	12530510	2400	2400	2400	2400	0
299	20241017	151000	12530510	2400	2400	2400	2400	0
300	20241017	150900	12530510	2400	2400	2400	2400	0
301	20241017	150800	12530510	2400	2400	2400	2400	0
302	20241017	150700	12530510	2400	2400	2400	2400	0
303	20241017	150600	12530510	2400	2400	2400	2400	0
304	20241017	150500	12530510	2400	2400	2400	2400	0
305	20241017	150400	12530510	2400	2400	2400	2400	0
306	20241017	150300	12530510	2400	2400	2400	2400	0
307	20241017	150200	12530510	2400	2400	2400	2400	0
308	20241017	150100	12530510	2400	2400	2400	2400	0
309	20241017	150000	12530510	2400	2400	2400	2400	0
310	20241017	145900	12530510	2400	2400	2400	2400	0
311	20241017	145800	12530510	2400	2400	2400	2400	0
312	20241017	145700	12530510	2400	2400	2400	2400	0
313	20241017	145600	12530510	2400	2400	2400	2400	0
314	20241017	145500	12530510	2400	2400	2400	2400	0
315	20241017	145400	12530510	2400	2400	2400	2400	0
316	20241017	145300	12530510	2400	2400	2400	2400	0
317	20241017	145200	12530510	2400	2400	2400	2400	0
318	20241017	145100	12530510	2400	2400	2400	2400	0
319	20241017	145000	12530510	2400	2400	2400	2400	0
320	20241017	144900	12530510	2400	2400	2400	2400	0
321	20241017	144800	12530510	2400	2400	2400	2400	0
322	20241017	144700	12530510	2400	2400	2400	2400	0
323	20241017	144600	12530510	2400	2400	2400	2400	0
324	20241017	144500	12530510	2400	2400	2400	2400	0
325	20241017	144400	12530510	2400	2400	2400	2400	0
326	20241017	144300	12530510	2400	2400	2400	2400	0
327	20241017	144200	12530510	2400	2400	2400	2400	0
328	20241017	144100	12530510	2400	2400	2400	2400	0
329	20241017	144000	12530510	2400	2400	2400	2400	0
330	20241017	143900	12530510	2400	2400	2400	2400	0
331	20241017	143800	12530510	2400	2400	2400	2400	0
332	20241017	143700	12530510	2400	2400	2400	2400	0
333	20241017	143600	12530510	2400	2400	2400	2400	0
334	20241017	143500	12530510	2400	2400	2400	2400	0
335	20241017	143400	12530510	2400	2400	2400	2400	0
336	20241017	143300	12530510	2400	2400	2400	2400	0
337	20241017	143200	12530510	2400	2400	2400	2400	0
338	20241017	143100	12530510	2400	2400	2400	2400	0
339	20241017	143000	12530510	2400	2400	2400	2400	0
340	20241017	142900	12530510	2400	2400	2400	2400	0
341	20241017	142800	12530510	2400	2400	2400	2400	0
342	20241017	142700	12530510	2400	2400	2400	2400	0
343	20241017	142600	12530510	2400	2400	2400	2400	0
344	20241017	142500	12530510	2400	2400	2400	2400	0
345	20241017	142400	12530510	2400	2400	2400	2400	0
346	20241017	142300	12530510	2400	2400	2400	2400	0
347	20241017	142200	12530510	2400	2400	2400	2400	0
348	20241017	142100	12530510	2400	2400	2400	2400	0
349	20241017	142000	12530510	2400	2400	2400	2400	7
350	20241017	141900	12513710	2400	2400	2400	2400	0
351	20241017	141800	12513710	2400	2400	2400	2400	0
352	20241017	141700	12513710	2400	2400	2400	2400	0
353	20241017	141600	12513710	2400	2400	2400	2400	0
354	20241017	141500	12513710	2400	2400	2400	2400	0
355	20241017	141400	12513710	2400	2400	2400	2400	0
356	20241017	141300	12513710	2400	2400	2400	2400	0
357	20241017	141200	12513710	2400	2400	2400	2400	0
358	20241017	141100	12513710	2400	2400	2400	2400	0
359	20241017	141000	12513710	2400	2400	2400	2400	0
360	20241017	140900	12513710	2400	2400	2400	2400	0
361	20241017	140800	12513710	2400	2400	2400	2400	0
362	20241017	140700	12513710	2400	2400	2400	2400	0
363	20241017	140600	12513710	2400	2400	2400	2400	0
364	20241017	140500	12513710	2400	2400	2400	2400	0
365	20241017	140400	12513710	2400	2400	2400	2400	0
366	20241017	140300	12513710	2400	2400	2400	2400	7
367	20241017	140200	12496910	2385	2385	2385	2385	0
368	20241017	140100	12496910	2385	2385	2385	2385	0
369	20241017	140000	12496910	2385	2385	2385	2385	0
370	20241017	135900	12496910	2385	2385	2385	2385	0
371	20241017	135800	12496910	2385	2385	2385	2385	0
372	20241017	135700	12496910	2385	2385	2385	2385	0
373	20241017	135600	12496910	2385	2385	2385	2385	0
374	20241017	135500	12496910	2385	2385	2385	2385	0
375	20241017	135400	12496910	2385	2385	2385	2385	0
376	20241017	135300	12496910	2385	2385	2385	2385	0
377	20241017	135200	12496910	2385	2385	2385	2385	0
378	20241017	135100	12496910	2385	2385	2385	2385	39
379	20241017	135000	12403895	2400	2400	2400	2400	0
380	20241017	134900	12403895	2400	2400	2400	2400	0
381	20241017	134800	12403895	2400	2400	2400	2400	0
382	20241017	134700	12403895	2400	2400	2400	2400	0
383	20241017	134600	12403895	2400	2400	2400	2400	7
384	20241017	134500	12387095	2400	2400	2400	2400	0
385	20241017	134400	12387095	2400	2400	2400	2400	0
386	20241017	134300	12387095	2400	2400	2400	2400	0
387	20241017	134200	12387095	2400	2400	2400	2400	0
388	20241017	134100	12387095	2400	2400	2400	2400	0
389	20241017	134000	12387095	2400	2400	2400	2400	0
390	20241017	133900	12387095	2400	2400	2400	2400	0
391	20241017	133800	12387095	2400	2400	2400	2400	0
392	20241017	133700	12387095	2400	2400	2400	2400	0
393	20241017	133600	12387095	2400	2400	2400	2400	0
394	20241017	133500	12387095	2400	2400	2400	2400	0
395	20241017	133400	12387095	2400	2400	2400	2400	0
396	20241017	133300	12387095	2400	2400	2400	2400	0
397	20241017	133200	12387095	2400	2400	2400	2400	0
398	20241017	133100	12387095	2400	2400	2400	2400	0
399	20241017	133000	12387095	2400	2400	2400	2400	0
400	20241017	132900	12387095	2400	2400	2400	2400	7
401	20241017	132800	12370295	2405	2405	2405	2405	0
402	20241017	132700	12370295	2405	2405	2405	2405	0
403	20241017	132600	12370295	2405	2405	2405	2405	0
404	20241017	132500	12370295	2405	2405	2405	2405	0
405	20241017	132400	12370295	2405	2405	2405	2405	0
406	20241017	132300	12370295	2405	2405	2405	2405	0
407	20241017	132200	12370295	2405	2405	2405	2405	0
408	20241017	132100	12370295	2405	2405	2405	2405	0
409	20241017	132000	12370295	2405	2405	2405	2405	0
410	20241017	131900	12370295	2405	2405	2405	2405	0
411	20241017	131800	12370295	2405	2405	2405	2405	0
412	20241017	131700	12370295	2405	2405	2405	2405	0
413	20241017	131600	12370295	2405	2405	2405	2405	0
414	20241017	131500	12370295	2405	2405	2405	2405	0
415	20241017	131400	12370295	2405	2405	2405	2405	0
416	20241017	131300	12370295	2405	2405	2405	2405	0
417	20241017	131200	12370295	2405	2405	2405	2405	7
418	20241017	131100	12353460	2390	2390	2390	2390	0
419	20241017	131000	12353460	2390	2390	2390	2390	0
420	20241017	130900	12353460	2390	2390	2390	2390	0
421	20241017	130800	12353460	2390	2390	2390	2390	140
422	20241017	130700	12018860	2405	2405	2405	2405	0
423	20241017	130600	12018860	2405	2405	2405	2405	0
424	20241017	130500	12018860	2405	2405	2405	2405	0
425	20241017	130400	12018860	2405	2405	2405	2405	0
426	20241017	130300	12018860	2405	2405	2405	2405	0
427	20241017	130200	12018860	2405	2405	2405	2405	0
428	20241017	130100	12018860	2405	2405	2405	2405	0
429	20241017	130000	12018860	2405	2405	2405	2405	0
430	20241017	125900	12018860	2405	2405	2405	2405	0
431	20241017	125800	12018860	2405	2405	2405	2405	0
432	20241017	125700	12018860	2405	2405	2405	2405	0
433	20241017	125600	12018860	2405	2405	2405	2405	0
434	20241017	125500	12018860	2405	2405	2405	2405	8
435	20241017	125400	11999620	2405	2405	2405	2405	0
436	20241017	125300	11999620	2405	2405	2405	2405	0
437	20241017	125200	11999620	2405	2405	2405	2405	0
438	20241017	125100	11999620	2405	2405	2405	2405	0
439	20241017	125000	11999620	2405	2405	2405	2405	0
440	20241017	124900	11999620	2405	2405	2405	2405	0
441	20241017	124800	11999620	2405	2405	2405	2405	0
442	20241017	124700	11999620	2405	2405	2405	2405	0
443	20241017	124600	11999620	2405	2405	2405	2405	0
444	20241017	124500	11999620	2405	2405	2405	2405	0
445	20241017	124400	11999620	2405	2405	2405	2405	0
446	20241017	124300	11999620	2405	2405	2405	2405	0
447	20241017	124200	11999620	2405	2405	2405	2405	0
448	20241017	124100	11999620	2405	2405	2405	2405	0
449	20241017	124000	11999620	2405	2405	2405	2405	0
450	20241017	123900	11999620	2405	2405	2405	2405	0
451	20241017	123800	11999620	2405	2405	2405	2405	8
452	20241017	123700	11980380	2405	2405	2405	2405	0
453	20241017	123600	11980380	2405	2405	2405	2405	0
454	20241017	123500	11980380	2405	2405	2405	2405	0
455	20241017	123400	11980380	2405	2405	2405	2405	0
456	20241017	123300	11980380	2405	2405	2405	2405	0
457	20241017	123200	11980380	2405	2405	2405	2405	0
458	20241017	123100	11980380	2405	2405	2405	2405	0
459	20241017	123000	11980380	2405	2405	2405	2405	0
460	20241017	122900	11980380	2405	2405	2405	2405	0
461	20241017	122800	11980380	2405	2405	2405	2405	0
462	20241017	122700	11980380	2405	2405	2405	2405	0
463	20241017	122600	11980380	2405	2405	2405	2405	0
464	20241017	122500	11980380	2405	2405	2405	2405	0
465	20241017	122400	11980380	2405	2405	2405	2405	0
466	20241017	122300	11980380	2405	2405	2405	2405	0
467	20241017	122200	11980380	2405	2405	2405	2405	0
468	20241017	122100	11980380	2405	2405	2405	2405	8
469	20241017	122000	11961140	2405	2405	2405	2405	0
470	20241017	121900	11961140	2405	2405	2405	2405	0
471	20241017	121800	11961140	2405	2405	2405	2405	0
472	20241017	121700	11961140	2405	2405	2405	2405	0
473	20241017	121600	11961140	2405	2405	2405	2405	0
474	20241017	121500	11961140	2405	2405	2405	2405	0
475	20241017	121400	11961140	2405	2405	2405	2405	0
476	20241017	121300	11961140	2405	2405	2405	2405	0
477	20241017	121200	11961140	2405	2405	2405	2405	0
478	20241017	121100	11961140	2405	2405	2405	2405	0
479	20241017	121000	11961140	2405	2405	2405	2405	0
480	20241017	120900	11961140	2405	2405	2405	2405	0
481	20241017	120800	11961140	2405	2405	2405	2405	0
482	20241017	120700	11961140	2405	2405	2405	2405	0
483	20241017	120600	11961140	2405	2405	2405	2405	0
484	20241017	120500	11961140	2405	2405	2405	2405	0
485	20241017	120400	11961140	2405	2405	2405	2405	8
486	20241017	120300	11941900	2405	2405	2405	2405	0
487	20241017	120200	11941900	2405	2405	2405	2405	0
488	20241017	120100	11941900	2405	2405	2405	2405	0
489	20241017	120000	11941900	2405	2405	2405	2405	0
490	20241017	115900	11941900	2405	2405	2405	2405	0
491	20241017	115800	11941900	2405	2405	2405	2405	0
492	20241017	115700	11941900	2405	2405	2405	2405	0
493	20241017	115600	11941900	2405	2405	2405	2405	0
494	20241017	115500	11941900	2405	2405	2405	2405	0
495	20241017	115400	11941900	2405	2405	2405	2405	0
496	20241017	115300	11941900	2405	2405	2405	2405	0
497	20241017	115200	11941900	2405	2405	2405	2405	0
498	20241017	115100	11941900	2405	2405	2405	2405	0
499	20241017	115000	11941900	2405	2405	2405	2405	29
500	20241017	114900	11872155	2405	2405	2405	2405	0
501	20241017	114800	11872155	2405	2405	2405	2405	0
502	20241017	114700	11872155	2405	2405	2405	2405	8
503	20241017	114600	11852915	2405	2405	2405	2405	0
504	20241017	114500	11852915	2405	2405	2405	2405	0
505	20241017	114400	11852915	2405	2405	2405	2405	0
506	20241017	114300	11852915	2405	2405	2405	2405	0
507	20241017	114200	11852915	2405	2405	2405	2405	0
508	20241017	114100	11852915	2405	2405	2405	2405	0
509	20241017	114000	11852915	2405	2405	2405	2405	0
510	20241017	113900	11852915	2405	2405	2405	2405	0
511	20241017	113800	11852915	2405	2405	2405	2405	0
512	20241017	113700	11852915	2405	2405	2405	2405	0
513	20241017	113600	11852915	2405	2405	2405	2405	0
514	20241017	113500	11852915	2405	2405	2405	2405	0
515	20241017	113400	11852915	2405	2405	2405	2405	0
516	20241017	113300	11852915	2405	2405	2405	2405	0
517	20241017	113200	11852915	2405	2405	2405	2405	0
518	20241017	113100	11852915	2405	2405	2405	2405	0
519	20241017	113000	11852915	2405	2405	2405	2405	8
520	20241017	112900	11833675	2405	2405	2405	2405	0
521	20241017	112800	11833675	2405	2405	2405	2405	0
522	20241017	112700	11833675	2405	2405	2405	2405	0
523	20241017	112600	11833675	2405	2405	2405	2405	0
524	20241017	112500	11833675	2405	2405	2405	2405	0
525	20241017	112400	11833675	2405	2405	2405	2405	0
526	20241017	112300	11833675	2405	2405	2405	2405	0
527	20241017	112200	11833675	2405	2405	2405	2405	0
528	20241017	112100	11833675	2405	2405	2405	2405	0
529	20241017	112000	11833675	2405	2405	2405	2405	0
530	20241017	111900	11833675	2405	2405	2405	2405	0
531	20241017	111800	11833675	2405	2405	2405	2405	0
532	20241017	111700	11833675	2405	2405	2405	2405	0
533	20241017	111600	11833675	2405	2405	2405	2405	1027
534	20241017	111500	9363740	2405	2405	2405	2405	0
535	20241017	111400	9363740	2405	2405	2405	2405	0
536	20241017	111300	9363740	2405	2405	2405	2405	8
537	20241017	111200	9344500	2405	2405	2405	2405	0
538	20241017	111100	9344500	2405	2405	2405	2405	0
539	20241017	111000	9344500	2405	2405	2405	2405	0
540	20241017	110900	9344500	2405	2405	2405	2405	0
541	20241017	110800	9344500	2405	2405	2405	2405	0
542	20241017	110700	9344500	2405	2405	2405	2405	0
543	20241017	110600	9344500	2405	2405	2405	2405	0
544	20241017	110500	9344500	2405	2405	2405	2405	0
545	20241017	110400	9344500	2405	2405	2405	2405	0
546	20241017	110300	9344500	2405	2405	2405	2405	0
547	20241017	110200	9344500	2405	2405	2405	2405	0
548	20241017	110100	9344500	2405	2405	2405	2405	0
549	20241017	110000	9344500	2405	2405	2405	2405	0
550	20241017	105900	9344500	2405	2405	2405	2405	0
551	20241017	105800	9344500	2405	2405	2405	2405	0
552	20241017	105700	9344500	2405	2405	2405	2405	0
553	20241017	105600	9344500	2405	2405	2405	2405	8
554	20241017	105500	9325260	2405	2405	2405	2405	0
555	20241017	105400	9325260	2405	2405	2405	2405	0
556	20241017	105300	9325260	2405	2405	2405	2405	0
557	20241017	105200	9325260	2405	2405	2405	2405	0
558	20241017	105100	9325260	2405	2405	2405	2405	0
559	20241017	105000	9325260	2405	2405	2405	2405	0
560	20241017	104900	9325260	2405	2405	2405	2405	0
561	20241017	104800	9325260	2405	2405	2405	2405	0
562	20241017	104700	9325260	2405	2405	2405	2405	0
563	20241017	104600	9325260	2405	2405	2405	2405	0
564	20241017	104500	9325260	2405	2405	2405	2405	0
565	20241017	104400	9325260	2405	2405	2405	2405	0
566	20241017	104300	9325260	2405	2405	2405	2405	0
567	20241017	104200	9325260	2405	2405	2405	2405	0
568	20241017	104100	9325260	2405	2405	2405	2405	0
569	20241017	104000	9325260	2405	2405	2405	2405	0
570	20241017	103900	9325260	2405	2405	2405	2405	8
571	20241017	103800	9306020	2405	2405	2405	2405	0
572	20241017	103700	9306020	2405	2405	2405	2405	0
573	20241017	103600	9306020	2405	2405	2405	2405	0
574	20241017	103500	9306020	2405	2405	2405	2405	0
575	20241017	103400	9306020	2405	2405	2405	2405	0
576	20241017	103300	9306020	2405	2405	2405	2405	0
577	20241017	103200	9306020	2405	2405	2405	2405	0
578	20241017	103100	9306020	2405	2405	2405	2405	0
579	20241017	103000	9306020	2405	2405	2405	2405	0
580	20241017	102900	9306020	2405	2405	2405	2405	0
581	20241017	102800	9306020	2405	2405	2405	2405	0
582	20241017	102700	9306020	2405	2405	2405	2405	0
583	20241017	102600	9306020	2405	2405	2405	2405	0
584	20241017	102500	9306020	2405	2405	2405	2405	0
585	20241017	102400	9306020	2405	2405	2405	2405	0
586	20241017	102300	9306020	2405	2405	2405	2405	0
587	20241017	102200	9306020	2405	2405	2405	2405	8
588	20241017	102100	9286780	2405	2405	2405	2405	0
589	20241017	102000	9286780	2405	2405	2405	2405	0
590	20241017	101900	9286780	2405	2405	2405	2405	0
591	20241017	101800	9286780	2405	2405	2405	2405	0
592	20241017	101700	9286780	2405	2405	2405	2405	0
593	20241017	101600	9286780	2405	2405	2405	2405	0
594	20241017	101500	9286780	2405	2405	2405	2405	0
595	20241017	101400	9286780	2405	2405	2405	2405	0
596	20241017	101300	9286780	2405	2405	2405	2405	0
597	20241017	101200	9286780	2405	2405	2405	2405	0
598	20241017	101100	9286780	2405	2405	2405	2405	0
599	20241017	101000	9286780	2405	2405	2405	2405	0
600	20241017	100900	9286780	2405	2405	2405	2405	0
601	20241017	100800	9286780	2405	2405	2405	2405	0
602	20241017	100700	9286780	2405	2405	2405	2405	0
603	20241017	100600	9286780	2405	2405	2405	2405	0
604	20241017	100500	9286780	2405	2405	2405	2405	8
605	20241017	100400	9267540	2405	2405	2405	2405	0
606	20241017	100300	9267540	2405	2405	2405	2405	0
607	20241017	100200	9267540	2405	2405	2405	2405	0
608	20241017	100100	9267540	2405	2405	2405	2405	0
609	20241017	100000	9267540	2405	2405	2405	2405	0
610	20241017	095900	9267540	2405	2405	2405	2405	0
611	20241017	095800	9267540	2405	2405	2405	2405	0
612	20241017	095700	9267540	2405	2405	2405	2405	0
613	20241017	095600	9267540	2405	2405	2405	2405	0
614	20241017	095500	9267540	2405	2405	2405	2405	0
615	20241017	095400	9267540	2405	2405	2405	2405	0
616	20241017	095300	9267540	2405	2405	2405	2405	0
617	20241017	095200	9267540	2405	2405	2405	2405	0
618	20241017	095100	9267540	2405	2405	2405	2405	0
619	20241017	095000	9267540	2405	2405	2405	2405	0
620	20241017	094900	9267540	2405	2405	2405	2405	0
621	20241017	094800	9267540	2405	2405	2405	2405	8
622	20241017	094700	9248300	2405	2405	2405	2405	0
623	20241017	094600	9248300	2405	2405	2405	2405	0
624	20241017	094500	9248300	2405	2405	2405	2405	0
625	20241017	094400	9248300	2405	2405	2405	2405	0
626	20241017	094300	9248300	2405	2405	2405	2405	57
627	20241017	094200	9111215	2385	2385	2385	2385	0
628	20241017	094100	9111215	2385	2385	2385	2385	0
629	20241017	094000	9111215	2385	2385	2385	2385	0
630	20241017	093900	9111215	2385	2385	2385	2385	0
631	20241017	093800	9111215	2385	2385	2385	2385	1190
632	20241017	093700	6273065	2385	2385	2385	2385	0
633	20241017	093600	6273065	2385	2385	2385	2385	0
634	20241017	093500	6273065	2385	2385	2385	2385	0
635	20241017	093400	6273065	2385	2385	2385	2385	0
636	20241017	093300	6273065	2385	2385	2385	2385	0
637	20241017	093200	6273065	2385	2385	2385	2385	0
638	20241017	093100	6273065	2385	2385	2385	2385	8
639	20241017	093000	6253985	2365	2365	2365	2365	0
640	20241017	092900	6253985	2365	2365	2365	2365	0
641	20241017	092800	6253985	2365	2365	2365	2365	0
642	20241017	092700	6253985	2365	2365	2365	2365	0
643	20241017	092600	6253985	2365	2365	2365	2365	0
644	20241017	092500	6253985	2365	2365	2365	2365	0
645	20241017	092400	6253985	2365	2365	2365	2365	0
646	20241017	092300	6253985	2365	2365	2365	2365	0
647	20241017	092200	6253985	2365	2370	2370	2365	809
648	20241017	092100	4338005	2385	2385	2385	2385	73
649	20241017	092000	4163900	2385	2385	2385	2385	0
650	20241017	091900	4163900	2385	2385	2385	2385	0
651	20241017	091800	4163900	2385	2385	2385	2385	0
652	20241017	091700	4163900	2385	2385	2385	2385	0
653	20241017	091600	4163900	2385	2385	2385	2385	0
654	20241017	091500	4163900	2385	2385	2385	2385	5
655	20241017	091400	4151975	2385	2385	2385	2385	422
656	20241017	091300	3145505	2385	2385	2385	2385	0
657	20241017	091200	3145505	2385	2385	2385	2385	0
658	20241017	091100	3145505	2385	2385	2385	2385	0
659	20241017	091000	3145505	2385	2385	2385	2385	0
660	20241017	090900	3145505	2385	2385	2385	2385	0
661	20241017	090800	3145505	2385	2385	2385	2385	0
662	20241017	090700	3145505	2385	2390	2390	2385	226
663	20241017	090600	2605980	2390	2390	2390	2390	0
664	20241017	090500	2605980	2390	2390	2390	2390	0
665	20241017	090400	2605980	2390	2390	2390	2390	0
666	20241017	090300	2605980	2390	2390	2390	2390	0
667	20241017	090200	2605980	2390	2390	2390	2390	0
668	20241017	090100	2605980	2390	2390	2390	2390	262
669	20241017	090000	1979800	2405	2415	2415	2405	820