KissMeData/066900/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	58061560	2330	2330	2330	2330	160
3	20241011	194600	58061560	2330	2330	2330	2330	0
4	20241011	194500	58061560	2330	2330	2330	2330	0
5	20241011	194400	58061560	2330	2330	2330	2330	0
6	20241011	194300	58061560	2330	2330	2330	2330	0
7	20241011	194200	58061560	2330	2330	2330	2330	0
8	20241011	194100	58061560	2330	2330	2330	2330	0
9	20241011	194000	58061560	2330	2330	2330	2330	0
10	20241011	193900	58061560	2330	2330	2330	2330	0
11	20241011	193800	58061560	2330	2330	2330	2330	0
12	20241011	193700	58061560	2330	2330	2330	2330	0
13	20241011	193600	58061560	2330	2330	2330	2330	0
14	20241011	193500	58061560	2330	2330	2330	2330	0
15	20241011	193400	58061560	2330	2330	2330	2330	0
16	20241011	193300	58061560	2330	2330	2330	2330	0
17	20241011	193200	58061560	2330	2330	2330	2330	0
18	20241011	193100	58061560	2330	2330	2330	2330	0
19	20241011	193000	58061560	2330	2330	2330	2330	0
20	20241011	192900	58061560	2330	2330	2330	2330	0
21	20241011	192800	58061560	2330	2330	2330	2330	0
22	20241011	192700	58061560	2330	2330	2330	2330	0
23	20241011	192600	58061560	2330	2330	2330	2330	0
24	20241011	192500	58061560	2330	2330	2330	2330	0
25	20241011	192400	58061560	2330	2330	2330	2330	0
26	20241011	192300	58061560	2330	2330	2330	2330	0
27	20241011	192200	58061560	2330	2330	2330	2330	0
28	20241011	192100	58061560	2330	2330	2330	2330	0
29	20241011	192000	58061560	2330	2330	2330	2330	0
30	20241011	191900	58061560	2330	2330	2330	2330	0
31	20241011	191800	58061560	2330	2330	2330	2330	0
32	20241011	191700	58061560	2330	2330	2330	2330	160
33	20241011	191600	58061560	2330	2330	2330	2330	0
34	20241011	191500	58061560	2330	2330	2330	2330	0
35	20241011	191400	58061560	2330	2330	2330	2330	0
36	20241011	191300	58061560	2330	2330	2330	2330	0
37	20241011	191200	58061560	2330	2330	2330	2330	0
38	20241011	191100	58061560	2330	2330	2330	2330	0
39	20241011	191000	58061560	2330	2330	2330	2330	0
40	20241011	190900	58061560	2330	2330	2330	2330	0
41	20241011	190800	58061560	2330	2330	2330	2330	0
42	20241011	190700	58061560	2330	2330	2330	2330	0
43	20241011	190600	58061560	2330	2330	2330	2330	0
44	20241011	190500	58061560	2330	2330	2330	2330	0
45	20241011	190400	58061560	2330	2330	2330	2330	0
46	20241011	190300	58061560	2330	2330	2330	2330	0
47	20241011	190200	58061560	2330	2330	2330	2330	0
48	20241011	190100	58061560	2330	2330	2330	2330	0
49	20241011	190000	58061560	2330	2330	2330	2330	0
50	20241011	185900	58061560	2330	2330	2330	2330	0
51	20241011	185800	58061560	2330	2330	2330	2330	0
52	20241011	185700	58061560	2330	2330	2330	2330	0
53	20241011	185600	58061560	2330	2330	2330	2330	0
54	20241011	185500	58061560	2330	2330	2330	2330	0
55	20241011	185400	58061560	2330	2330	2330	2330	0
56	20241011	185300	58061560	2330	2330	2330	2330	0
57	20241011	185200	58061560	2330	2330	2330	2330	0
58	20241011	185100	58061560	2330	2330	2330	2330	0
59	20241011	185000	58061560	2330	2330	2330	2330	0
60	20241011	184900	58061560	2330	2330	2330	2330	0
61	20241011	184800	58061560	2330	2330	2330	2330	0
62	20241011	184700	58061560	2330	2330	2330	2330	160
63	20241011	184600	58061560	2330	2330	2330	2330	0
64	20241011	184500	58061560	2330	2330	2330	2330	0
65	20241011	184400	58061560	2330	2330	2330	2330	0
66	20241011	184300	58061560	2330	2330	2330	2330	0
67	20241011	184200	58061560	2330	2330	2330	2330	0
68	20241011	184100	58061560	2330	2330	2330	2330	0
69	20241011	184000	58061560	2330	2330	2330	2330	0
70	20241011	183900	58061560	2330	2330	2330	2330	0
71	20241011	183800	58061560	2330	2330	2330	2330	0
72	20241011	183700	58061560	2330	2330	2330	2330	0
73	20241011	183600	58061560	2330	2330	2330	2330	0
74	20241011	183500	58061560	2330	2330	2330	2330	0
75	20241011	183400	58061560	2330	2330	2330	2330	0
76	20241011	183300	58061560	2330	2330	2330	2330	0
77	20241011	183200	58061560	2330	2330	2330	2330	0
78	20241011	183100	58061560	2330	2330	2330	2330	0
79	20241011	183000	58061560	2330	2330	2330	2330	0
80	20241011	182900	58061560	2330	2330	2330	2330	0
81	20241011	182800	58061560	2330	2330	2330	2330	0
82	20241011	182700	58061560	2330	2330	2330	2330	0
83	20241011	182600	58061560	2330	2330	2330	2330	0
84	20241011	182500	58061560	2330	2330	2330	2330	0
85	20241011	182400	58061560	2330	2330	2330	2330	0
86	20241011	182300	58061560	2330	2330	2330	2330	0
87	20241011	182200	58061560	2330	2330	2330	2330	0
88	20241011	182100	58061560	2330	2330	2330	2330	0
89	20241011	182000	58061560	2330	2330	2330	2330	0
90	20241011	181900	58061560	2330	2330	2330	2330	0
91	20241011	181800	58061560	2330	2330	2330	2330	0
92	20241011	181700	58061560	2330	2330	2330	2330	160
93	20241011	181600	58061560	2330	2330	2330	2330	0
94	20241011	181500	58061560	2330	2330	2330	2330	0
95	20241011	181400	58061560	2330	2330	2330	2330	0
96	20241011	181300	58061560	2330	2330	2330	2330	0
97	20241011	181200	58061560	2330	2330	2330	2330	0
98	20241011	181100	58061560	2330	2330	2330	2330	0
99	20241011	181000	58061560	2330	2330	2330	2330	0
100	20241011	180900	58061560	2330	2330	2330	2330	0
101	20241011	180800	58061560	2330	2330	2330	2330	0
102	20241011	180700	58061560	2330	2330	2330	2330	0
103	20241011	180600	58061560	2330	2330	2330	2330	0
104	20241011	180500	58061560	2330	2330	2330	2330	0
105	20241011	180400	58061560	2330	2330	2330	2330	0
106	20241011	180300	58061560	2330	2330	2330	2330	0
107	20241011	180200	58061560	2330	2330	2330	2330	0
108	20241011	180100	58061560	2330	2330	2330	2330	0
109	20241011	180000	58061560	2330	2330	2330	2330	0
110	20241011	175900	58061560	2330	2330	2330	2330	0
111	20241011	175800	58061560	2330	2330	2330	2330	0
112	20241011	175700	58061560	2330	2330	2330	2330	0
113	20241011	175600	58061560	2330	2330	2330	2330	0
114	20241011	175500	58061560	2330	2330	2330	2330	0
115	20241011	175400	58061560	2330	2330	2330	2330	0
116	20241011	175300	58061560	2330	2330	2330	2330	0
117	20241011	175200	58061560	2330	2330	2330	2330	0
118	20241011	175100	58061560	2330	2330	2330	2330	0
119	20241011	175000	58061560	2330	2330	2330	2330	0
120	20241011	174900	58061560	2330	2330	2330	2330	0
121	20241011	174800	58061560	2330	2330	2330	2330	0
122	20241011	174700	58061560	2330	2330	2330	2330	160
123	20241011	174600	58061560	2330	2330	2330	2330	0
124	20241011	174500	58061560	2330	2330	2330	2330	0
125	20241011	174400	58061560	2330	2330	2330	2330	0
126	20241011	174300	58061560	2330	2330	2330	2330	0
127	20241011	174200	58061560	2330	2330	2330	2330	0
128	20241011	174100	58061560	2330	2330	2330	2330	0
129	20241011	174000	58061560	2330	2330	2330	2330	0
130	20241011	173900	58061560	2330	2330	2330	2330	0
131	20241011	173800	58061560	2330	2330	2330	2330	0
132	20241011	173700	58061560	2330	2330	2330	2330	0
133	20241011	173600	58061560	2330	2330	2330	2330	0
134	20241011	173500	58061560	2330	2330	2330	2330	0
135	20241011	173400	58061560	2330	2330	2330	2330	0
136	20241011	173300	58061560	2330	2330	2330	2330	0
137	20241011	173200	58061560	2330	2330	2330	2330	0
138	20241011	173100	58061560	2330	2330	2330	2330	0
139	20241011	173000	58061560	2330	2330	2330	2330	0
140	20241011	172900	58061560	2330	2330	2330	2330	0
141	20241011	172800	58061560	2330	2330	2330	2330	0
142	20241011	172700	58061560	2330	2330	2330	2330	0
143	20241011	172600	58061560	2330	2330	2330	2330	0
144	20241011	172500	58061560	2330	2330	2330	2330	0
145	20241011	172400	58061560	2330	2330	2330	2330	0
146	20241011	172300	58061560	2330	2330	2330	2330	0
147	20241011	172200	58061560	2330	2330	2330	2330	0
148	20241011	172100	58061560	2330	2330	2330	2330	0
149	20241011	172000	58061560	2330	2330	2330	2330	0
150	20241011	171900	58061560	2330	2330	2330	2330	0
151	20241011	171800	58061560	2330	2330	2330	2330	0
152	20241011	171700	58061560	2330	2330	2330	2330	160
153	20241011	171600	58061560	2330	2330	2330	2330	0
154	20241011	171500	58061560	2330	2330	2330	2330	0
155	20241011	171400	58061560	2330	2330	2330	2330	0
156	20241011	171300	58061560	2330	2330	2330	2330	0
157	20241011	171200	58061560	2330	2330	2330	2330	0
158	20241011	171100	58061560	2330	2330	2330	2330	0
159	20241011	171000	58061560	2330	2330	2330	2330	0
160	20241011	170900	58061560	2330	2330	2330	2330	0
161	20241011	170800	58061560	2330	2330	2330	2330	0
162	20241011	170700	58061560	2330	2330	2330	2330	0
163	20241011	170600	58061560	2330	2330	2330	2330	0
164	20241011	170500	58061560	2330	2330	2330	2330	0
165	20241011	170400	58061560	2330	2330	2330	2330	0
166	20241011	170300	58061560	2330	2330	2330	2330	0
167	20241011	170200	58061560	2330	2330	2330	2330	0
168	20241011	170100	58061560	2330	2330	2330	2330	0
169	20241011	170000	58061560	2330	2330	2330	2330	0
170	20241011	165900	58061560	2330	2330	2330	2330	0
171	20241011	165800	58061560	2330	2330	2330	2330	0
172	20241011	165700	58061560	2330	2330	2330	2330	0
173	20241011	165600	58061560	2330	2330	2330	2330	0
174	20241011	165500	58061560	2330	2330	2330	2330	0
175	20241011	165400	58061560	2330	2330	2330	2330	0
176	20241011	165300	58061560	2330	2330	2330	2330	0
177	20241011	165200	58061560	2330	2330	2330	2330	0
178	20241011	165100	58061560	2330	2330	2330	2330	0
179	20241011	165000	58061560	2330	2330	2330	2330	0
180	20241011	164900	58061560	2330	2330	2330	2330	0
181	20241011	164800	58061560	2330	2330	2330	2330	0
182	20241011	164700	58061560	2330	2330	2330	2330	160
183	20241011	164600	58061560	2330	2330	2330	2330	0
184	20241011	164500	58061560	2330	2330	2330	2330	0
185	20241011	164400	58061560	2330	2330	2330	2330	0
186	20241011	164300	58061560	2330	2330	2330	2330	0
187	20241011	164200	58061560	2330	2330	2330	2330	0
188	20241011	164100	58061560	2330	2330	2330	2330	0
189	20241011	164000	58061560	2330	2330	2330	2330	0
190	20241011	163900	58061560	2330	2330	2330	2330	0
191	20241011	163800	58061560	2330	2330	2330	2330	0
192	20241011	163700	58061560	2330	2330	2330	2330	0
193	20241011	163600	58061560	2330	2330	2330	2330	0
194	20241011	163500	58061560	2330	2330	2330	2330	0
195	20241011	163400	58061560	2330	2330	2330	2330	0
196	20241011	163300	58061560	2330	2330	2330	2330	0
197	20241011	163200	58061560	2330	2330	2330	2330	0
198	20241011	163100	58061560	2330	2330	2330	2330	0
199	20241011	163000	58061560	2330	2330	2330	2330	0
200	20241011	162900	58061560	2330	2330	2330	2330	0
201	20241011	162800	58061560	2330	2330	2330	2330	0
202	20241011	162700	58061560	2330	2330	2330	2330	0
203	20241011	162600	58061560	2330	2330	2330	2330	0
204	20241011	162500	58061560	2330	2330	2330	2330	0
205	20241011	162400	58061560	2330	2330	2330	2330	0
206	20241011	162300	58061560	2330	2330	2330	2330	0
207	20241011	162200	58061560	2330	2330	2330	2330	0
208	20241011	162100	58061560	2330	2330	2330	2330	0
209	20241011	162000	58061560	2330	2330	2330	2330	0
210	20241011	161900	58061560	2330	2330	2330	2330	0
211	20241011	161800	58061560	2330	2330	2330	2330	0
212	20241011	161700	58061560	2330	2330	2330	2330	160
213	20241011	161600	58061560	2330	2330	2330	2330	0
214	20241011	161500	58061560	2330	2330	2330	2330	0
215	20241011	161400	58061560	2330	2330	2330	2330	0
216	20241011	161300	58061560	2330	2330	2330	2330	0
217	20241011	161200	58061560	2330	2330	2330	2330	0
218	20241011	161100	58061560	2330	2330	2330	2330	0
219	20241011	161000	58061560	2330	2330	2330	2330	0
220	20241011	160900	58061560	2330	2330	2330	2330	0
221	20241011	160800	58061560	2330	2330	2330	2330	0
222	20241011	160700	58061560	2330	2330	2330	2330	0
223	20241011	160600	58061560	2330	2330	2330	2330	0
224	20241011	160500	58061560	2330	2330	2330	2330	0
225	20241011	160400	58061560	2330	2330	2330	2330	0
226	20241011	160300	58061560	2330	2330	2330	2330	0
227	20241011	160200	58061560	2330	2330	2330	2330	0
228	20241011	160100	58061560	2330	2330	2330	2330	0
229	20241011	160000	58061560	2330	2330	2330	2330	0
230	20241011	155900	58061560	2330	2330	2330	2330	0
231	20241011	155800	58061560	2330	2330	2330	2330	0
232	20241011	155700	58061560	2330	2330	2330	2330	0
233	20241011	155600	58061560	2330	2330	2330	2330	0
234	20241011	155500	58061560	2330	2330	2330	2330	0
235	20241011	155400	58061560	2330	2330	2330	2330	0
236	20241011	155300	58061560	2330	2330	2330	2330	0
237	20241011	155200	58061560	2330	2330	2330	2330	0
238	20241011	155100	58061560	2330	2330	2330	2330	0
239	20241011	155000	58061560	2330	2330	2330	2330	0
240	20241011	154900	58061560	2330	2330	2330	2330	0
241	20241011	154800	58061560	2330	2330	2330	2330	0
242	20241011	154700	58061560	2330	2330	2330	2330	160
243	20241011	154600	58061560	2330	2330	2330	2330	0
244	20241011	154500	58061560	2330	2330	2330	2330	0
245	20241011	154400	58061560	2330	2330	2330	2330	0
246	20241011	154300	58061560	2330	2330	2330	2330	0
247	20241011	154200	58061560	2330	2330	2330	2330	0
248	20241011	154100	58061560	2330	2330	2330	2330	0
249	20241011	154000	58061560	2330	2330	2330	2330	0
250	20241011	153900	58061560	2330	2330	2330	2330	0
251	20241011	153800	58061560	2330	2330	2330	2330	0
252	20241011	153700	58061560	2330	2330	2330	2330	0
253	20241011	153600	58061560	2330	2330	2330	2330	0
254	20241011	153500	58061560	2330	2330	2330	2330	0
255	20241011	153400	58061560	2330	2330	2330	2330	0
256	20241011	153300	58061560	2330	2330	2330	2330	0
257	20241011	153200	58061560	2330	2330	2330	2330	0
258	20241011	153100	58061560	2330	2330	2330	2330	0
259	20241011	153000	58061560	2330	2330	2330	2330	160
260	20241011	152900	57688760	2335	2335	2335	2335	0
261	20241011	152800	57688760	2335	2335	2335	2335	0
262	20241011	152700	57688760	2335	2335	2335	2335	0
263	20241011	152600	57688760	2335	2335	2335	2335	0
264	20241011	152500	57688760	2335	2335	2335	2335	0
265	20241011	152400	57688760	2335	2335	2335	2335	0
266	20241011	152300	57688760	2335	2335	2335	2335	0
267	20241011	152200	57688760	2335	2335	2335	2335	0
268	20241011	152100	57688760	2335	2335	2335	2335	0
269	20241011	152000	57688760	2335	2335	2335	2335	0
270	20241011	151900	57688760	2335	2335	2335	2335	0
271	20241011	151800	57688760	2335	2335	2335	2335	0
272	20241011	151700	57688760	2335	2335	2335	2335	0
273	20241011	151600	57688760	2335	2335	2335	2335	0
274	20241011	151500	57688760	2335	2335	2335	2335	0
275	20241011	151400	57688760	2335	2335	2335	2335	100
276	20241011	151300	57455260	2340	2340	2340	2340	0
277	20241011	151200	57455260	2340	2340	2340	2340	0
278	20241011	151100	57455260	2340	2340	2340	2340	0
279	20241011	151000	57455260	2340	2340	2340	2340	0
280	20241011	150900	57455260	2340	2340	2340	2340	0
281	20241011	150800	57455260	2340	2340	2340	2340	0
282	20241011	150700	57455260	2340	2340	2340	2340	0
283	20241011	150600	57455260	2340	2335	2340	2335	470
284	20241011	150500	56356240	2320	2320	2320	2320	0
285	20241011	150400	56356240	2320	2320	2320	2320	3
286	20241011	150300	56349280	2320	2320	2320	2320	0
287	20241011	150200	56349280	2320	2320	2320	2320	0
288	20241011	150100	56349280	2320	2320	2320	2320	0
289	20241011	150000	56349280	2320	2320	2320	2320	0
290	20241011	145900	56349280	2320	2325	2335	2320	122
291	20241011	145800	56064535	2340	2340	2340	2340	0
292	20241011	145700	56064535	2340	2340	2340	2340	0
293	20241011	145600	56064535	2340	2340	2340	2340	0
294	20241011	145500	56064535	2340	2340	2340	2340	0
295	20241011	145400	56064535	2340	2340	2340	2340	0
296	20241011	145300	56064535	2340	2340	2340	2340	0
297	20241011	145200	56064535	2340	2340	2340	2340	0
298	20241011	145100	56064535	2340	2340	2340	2340	0
299	20241011	145000	56064535	2340	2340	2340	2340	0
300	20241011	144900	56064535	2340	2340	2340	2340	0
301	20241011	144800	56064535	2340	2340	2340	2340	0
302	20241011	144700	56064535	2340	2340	2340	2340	0
303	20241011	144600	56064535	2340	2340	2340	2340	1
304	20241011	144500	56062195	2340	2340	2340	2340	0
305	20241011	144400	56062195	2340	2340	2340	2340	0
306	20241011	144300	56062195	2340	2340	2340	2340	0
307	20241011	144200	56062195	2340	2315	2340	2315	77
308	20241011	144100	55882715	2315	2315	2315	2315	0
309	20241011	144000	55882715	2315	2310	2315	2310	155
310	20241011	143900	55524140	2315	2315	2315	2315	0
311	20241011	143800	55524140	2315	2315	2315	2315	0
312	20241011	143700	55524140	2315	2315	2315	2315	0
313	20241011	143600	55524140	2315	2315	2315	2315	0
314	20241011	143500	55524140	2315	2315	2315	2315	0
315	20241011	143400	55524140	2315	2315	2315	2315	0
316	20241011	143300	55524140	2315	2310	2315	2310	100
317	20241011	143200	55292665	2315	2315	2315	2315	0
318	20241011	143100	55292665	2315	2305	2315	2305	336
319	20241011	143000	54517330	2310	2310	2310	2310	0
320	20241011	142900	54517330	2310	2310	2310	2310	0
321	20241011	142800	54517330	2310	2310	2310	2310	0
322	20241011	142700	54517330	2310	2310	2310	2310	0
323	20241011	142600	54517330	2310	2310	2310	2310	0
324	20241011	142500	54517330	2310	2310	2310	2310	0
325	20241011	142400	54517330	2310	2310	2310	2310	0
326	20241011	142300	54517330	2310	2310	2310	2310	0
327	20241011	142200	54517330	2310	2310	2310	2310	0
328	20241011	142100	54517330	2310	2310	2310	2310	0
329	20241011	142000	54517330	2310	2305	2310	2305	55
330	20241011	141900	54390290	2305	2305	2305	2305	0
331	20241011	141800	54390290	2305	2305	2305	2305	0
332	20241011	141700	54390290	2305	2305	2305	2305	0
333	20241011	141600	54390290	2305	2305	2305	2305	0
334	20241011	141500	54390290	2305	2305	2305	2305	0
335	20241011	141400	54390290	2305	2305	2305	2305	0
336	20241011	141300	54390290	2305	2305	2305	2305	0
337	20241011	141200	54390290	2305	2300	2305	2300	519
338	20241011	141100	53194090	2300	2300	2300	2300	1012
339	20241011	141000	50866490	2300	2300	2300	2300	0
340	20241011	140900	50866490	2300	2300	2300	2300	0
341	20241011	140800	50866490	2300	2300	2300	2300	335
342	20241011	140700	50095990	2300	2305	2305	2300	483
343	20241011	140600	48982840	2300	2300	2300	2300	0
344	20241011	140500	48982840	2300	2300	2300	2300	0
345	20241011	140400	48982840	2300	2300	2300	2300	0
346	20241011	140300	48982840	2300	2300	2300	2300	0
347	20241011	140200	48982840	2300	2300	2300	2300	6
348	20241011	140100	48969040	2300	2300	2300	2300	0
349	20241011	140000	48969040	2300	2300	2300	2300	0
350	20241011	135900	48969040	2300	2300	2300	2300	0
351	20241011	135800	48969040	2300	2300	2300	2300	1
352	20241011	135700	48966740	2300	2300	2300	2300	0
353	20241011	135600	48966740	2300	2300	2300	2300	0
354	20241011	135500	48966740	2300	2300	2300	2300	0
355	20241011	135400	48966740	2300	2300	2300	2300	0
356	20241011	135300	48966740	2300	2300	2300	2300	0
357	20241011	135200	48966740	2300	2300	2300	2300	4
358	20241011	135100	48957540	2300	2300	2300	2300	0
359	20241011	135000	48957540	2300	2300	2300	2300	0
360	20241011	134900	48957540	2300	2300	2300	2300	0
361	20241011	134800	48957540	2300	2300	2300	2300	3
362	20241011	134700	48950640	2300	2300	2300	2300	0
363	20241011	134600	48950640	2300	2300	2300	2300	0
364	20241011	134500	48950640	2300	2300	2300	2300	0
365	20241011	134400	48950640	2300	2300	2300	2300	0
366	20241011	134300	48950640	2300	2300	2300	2300	0
367	20241011	134200	48950640	2300	2300	2300	2300	5
368	20241011	134100	48939140	2300	2300	2300	2300	0
369	20241011	134000	48939140	2300	2300	2300	2300	0
370	20241011	133900	48939140	2300	2300	2300	2300	0
371	20241011	133800	48939140	2300	2300	2300	2300	1
372	20241011	133700	48936840	2300	2300	2300	2300	0
373	20241011	133600	48936840	2300	2300	2300	2300	5
374	20241011	133500	48925340	2300	2300	2300	2300	0
375	20241011	133400	48925340	2300	2300	2300	2300	0
376	20241011	133300	48925340	2300	2300	2300	2300	0
377	20241011	133200	48925340	2300	2300	2300	2300	5
378	20241011	133100	48913840	2300	2300	2300	2300	0
379	20241011	133000	48913840	2300	2300	2300	2300	0
380	20241011	132900	48913840	2300	2300	2300	2300	0
381	20241011	132800	48913840	2300	2300	2300	2300	2
382	20241011	132700	48909240	2300	2300	2300	2300	7
383	20241011	132600	48893140	2300	2300	2300	2300	1
384	20241011	132500	48890840	2300	2300	2300	2300	0
385	20241011	132400	48890840	2300	2300	2300	2300	0
386	20241011	132300	48890840	2300	2300	2300	2300	0
387	20241011	132200	48890840	2300	2300	2300	2300	5
388	20241011	132100	48879340	2300	2300	2300	2300	5
389	20241011	132000	48867840	2300	2300	2300	2300	0
390	20241011	131900	48867840	2300	2300	2300	2300	0
391	20241011	131800	48867840	2300	2300	2300	2300	1
392	20241011	131700	48865540	2300	2300	2300	2300	0
393	20241011	131600	48865540	2300	2300	2300	2300	11
394	20241011	131500	48840240	2300	2300	2300	2300	0
395	20241011	131400	48840240	2300	2300	2300	2300	0
396	20241011	131300	48840240	2300	2300	2300	2300	0
397	20241011	131200	48840240	2300	2300	2300	2300	6
398	20241011	131100	48826440	2300	2305	2305	2300	6
399	20241011	131000	48812635	2300	2300	2300	2300	0
400	20241011	130900	48812635	2300	2300	2300	2300	5
401	20241011	130800	48801135	2300	2300	2300	2300	3
402	20241011	130700	48794235	2300	2300	2300	2300	0
403	20241011	130600	48794235	2300	2300	2300	2300	0
404	20241011	130500	48794235	2300	2300	2300	2300	0
405	20241011	130400	48794235	2300	2300	2300	2300	11
406	20241011	130300	48768935	2300	2300	2300	2300	0
407	20241011	130200	48768935	2300	2305	2305	2300	671
408	20241011	130100	47224950	2305	2305	2305	2305	0
409	20241011	130000	47224950	2305	2305	2305	2305	0
410	20241011	125900	47224950	2305	2305	2305	2305	0
411	20241011	125800	47224950	2305	2305	2305	2305	1
412	20241011	125700	47222645	2305	2305	2305	2305	0
413	20241011	125600	47222645	2305	2305	2305	2305	0
414	20241011	125500	47222645	2305	2305	2305	2305	0
415	20241011	125400	47222645	2305	2305	2305	2305	0
416	20241011	125300	47222645	2305	2305	2305	2305	2
417	20241011	125200	47218035	2300	2300	2300	2300	5
418	20241011	125100	47206535	2300	2300	2300	2300	0
419	20241011	125000	47206535	2300	2300	2300	2300	11
420	20241011	124900	47181235	2300	2300	2300	2300	0
421	20241011	124800	47181235	2300	2300	2300	2300	0
422	20241011	124700	47181235	2300	2300	2300	2300	11
423	20241011	124600	47155935	2310	2310	2310	2310	0
424	20241011	124500	47155935	2310	2300	2310	2300	1011
425	20241011	124400	44824190	2300	2300	2300	2300	0
426	20241011	124300	44824190	2300	2300	2300	2300	0
427	20241011	124200	44824190	2300	2300	2300	2300	16
428	20241011	124100	44787390	2300	2300	2300	2300	0
429	20241011	124000	44787390	2300	2300	2300	2300	0
430	20241011	123900	44787390	2300	2300	2300	2300	5
431	20241011	123800	44775890	2300	2300	2300	2300	3
432	20241011	123700	44768990	2300	2300	2300	2300	12
433	20241011	123600	44741390	2300	2300	2300	2300	0
434	20241011	123500	44741390	2300	2300	2300	2300	11
435	20241011	123400	44716090	2300	2300	2300	2300	0
436	20241011	123300	44716090	2300	2300	2300	2300	11
437	20241011	123200	44690790	2300	2300	2300	2300	5
438	20241011	123100	44679290	2300	2300	2300	2300	0
439	20241011	123000	44679290	2300	2300	2300	2300	0
440	20241011	122900	44679290	2300	2300	2300	2300	11
441	20241011	122800	44653990	2300	2300	2300	2300	1
442	20241011	122700	44651690	2300	2300	2300	2300	0
443	20241011	122600	44651690	2300	2300	2300	2300	886
444	20241011	122500	42613890	2300	2300	2300	2300	4
445	20241011	122400	42604690	2300	2300	2300	2300	0
446	20241011	122300	42604690	2300	2300	2300	2300	2172
447	20241011	122200	37609090	2300	2300	2300	2300	5
448	20241011	122100	37597590	2300	2300	2300	2300	0
449	20241011	122000	37597590	2300	2300	2300	2300	0
450	20241011	121900	37597590	2300	2300	2300	2300	0
451	20241011	121800	37597590	2300	2300	2300	2300	252
452	20241011	121700	37017990	2300	2300	2300	2300	0
453	20241011	121600	37017990	2300	2300	2300	2300	0
454	20241011	121500	37017990	2300	2300	2300	2300	100
455	20241011	121400	36787990	2300	2300	2300	2300	0
456	20241011	121300	36787990	2300	2300	2300	2300	0
457	20241011	121200	36787990	2300	2300	2300	2300	7
458	20241011	121100	36771890	2300	2300	2300	2300	0
459	20241011	121000	36771890	2300	2300	2300	2300	0
460	20241011	120900	36771890	2300	2300	2300	2300	0
461	20241011	120800	36771890	2300	2300	2300	2300	1
462	20241011	120700	36769590	2300	2300	2300	2300	0
463	20241011	120600	36769590	2300	2300	2300	2300	1
464	20241011	120500	36767290	2305	2305	2305	2305	0
465	20241011	120400	36767290	2305	2305	2305	2305	0
466	20241011	120300	36767290	2305	2305	2305	2305	0
467	20241011	120200	36767290	2305	2305	2305	2305	0
468	20241011	120100	36767290	2305	2305	2305	2305	0
469	20241011	120000	36767290	2305	2305	2305	2305	0
470	20241011	115900	36767290	2305	2305	2305	2305	0
471	20241011	115800	36767290	2305	2305	2305	2305	0
472	20241011	115700	36767290	2305	2305	2305	2305	0
473	20241011	115600	36767290	2305	2305	2305	2305	0
474	20241011	115500	36767290	2305	2305	2305	2305	0
475	20241011	115400	36767290	2305	2305	2305	2305	3
476	20241011	115300	36760375	2300	2300	2300	2300	0
477	20241011	115200	36760375	2300	2300	2300	2300	11
478	20241011	115100	36735075	2300	2300	2300	2300	0
479	20241011	115000	36735075	2300	2300	2300	2300	0
480	20241011	114900	36735075	2300	2300	2300	2300	0
481	20241011	114800	36735075	2300	2300	2300	2300	200
482	20241011	114700	36275075	2300	2300	2300	2300	0
483	20241011	114600	36275075	2300	2300	2300	2300	0
484	20241011	114500	36275075	2300	2300	2300	2300	5270
485	20241011	114400	24154075	2305	2305	2305	2305	418
486	20241011	114300	23190585	2305	2305	2305	2305	0
487	20241011	114200	23190585	2305	2305	2305	2305	0
488	20241011	114100	23190585	2305	2305	2305	2305	0
489	20241011	114000	23190585	2305	2305	2305	2305	0
490	20241011	113900	23190585	2305	2305	2305	2305	174
491	20241011	113800	22789515	2305	2310	2310	2305	572
492	20241011	113700	21471050	2310	2310	2310	2310	0
493	20241011	113600	21471050	2310	2310	2310	2310	0
494	20241011	113500	21471050	2310	2310	2310	2310	0
495	20241011	113400	21471050	2310	2310	2310	2310	0
496	20241011	113300	21471050	2310	2310	2310	2310	0
497	20241011	113200	21471050	2310	2310	2310	2310	10
498	20241011	113100	21447950	2310	2310	2310	2310	0
499	20241011	113000	21447950	2310	2310	2310	2310	0
500	20241011	112900	21447950	2310	2325	2325	2300	905
501	20241011	112800	19362130	2350	2350	2350	2350	0
502	20241011	112700	19362130	2350	2350	2350	2350	0
503	20241011	112600	19362130	2350	2350	2350	2350	0
504	20241011	112500	19362130	2350	2350	2350	2350	0
505	20241011	112400	19362130	2350	2350	2350	2350	0
506	20241011	112300	19362130	2350	2350	2350	2350	0
507	20241011	112200	19362130	2350	2350	2350	2350	0
508	20241011	112100	19362130	2350	2350	2350	2350	0
509	20241011	112000	19362130	2350	2350	2350	2350	0
510	20241011	111900	19362130	2350	2350	2350	2350	0
511	20241011	111800	19362130	2350	2350	2350	2350	0
512	20241011	111700	19362130	2350	2350	2350	2350	0
513	20241011	111600	19362130	2350	2350	2350	2350	0
514	20241011	111500	19362130	2350	2335	2350	2335	50
515	20241011	111400	19244730	2340	2340	2340	2340	0
516	20241011	111300	19244730	2340	2340	2340	2340	0
517	20241011	111200	19244730	2340	2340	2340	2340	0
518	20241011	111100	19244730	2340	2340	2340	2340	0
519	20241011	111000	19244730	2340	2340	2340	2340	1
520	20241011	110900	19242390	2340	2340	2340	2340	20
521	20241011	110800	19195590	2340	2340	2340	2340	79
522	20241011	110700	19010730	2345	2345	2350	2345	37
523	20241011	110600	18923880	2345	2345	2345	2345	0
524	20241011	110500	18923880	2345	2340	2345	2340	2000
525	20241011	110400	14235800	2340	2330	2340	2330	20
526	20241011	110300	14189165	2330	2330	2330	2330	0
527	20241011	110200	14189165	2330	2330	2330	2330	0
528	20241011	110100	14189165	2330	2330	2330	2330	22
529	20241011	110000	14137905	2325	2325	2325	2325	0
530	20241011	105900	14137905	2325	2325	2325	2325	0
531	20241011	105800	14137905	2325	2325	2325	2325	1
532	20241011	105700	14135580	2325	2325	2325	2325	0
533	20241011	105600	14135580	2325	2325	2325	2325	0
534	20241011	105500	14135580	2325	2325	2325	2325	0
535	20241011	105400	14135580	2325	2325	2325	2325	0
536	20241011	105300	14135580	2325	2325	2325	2325	0
537	20241011	105200	14135580	2325	2325	2325	2325	6
538	20241011	105100	14121630	2325	2325	2325	2325	0
539	20241011	105000	14121630	2325	2325	2325	2325	0
540	20241011	104900	14121630	2325	2325	2325	2325	0
541	20241011	104800	14121630	2325	2325	2325	2325	1
542	20241011	104700	14119305	2345	2345	2345	2345	0
543	20241011	104600	14119305	2345	2345	2345	2345	0
544	20241011	104500	14119305	2345	2345	2345	2345	0
545	20241011	104400	14119305	2345	2345	2345	2345	0
546	20241011	104300	14119305	2345	2345	2345	2345	0
547	20241011	104200	14119305	2345	2345	2345	2345	0
548	20241011	104100	14119305	2345	2345	2345	2345	0
549	20241011	104000	14119305	2345	2345	2345	2345	0
550	20241011	103900	14119305	2345	2345	2345	2345	0
551	20241011	103800	14119305	2345	2345	2345	2345	0
552	20241011	103700	14119305	2345	2345	2345	2345	0
553	20241011	103600	14119305	2345	2345	2345	2345	0
554	20241011	103500	14119305	2345	2345	2345	2345	0
555	20241011	103400	14119305	2345	2345	2345	2345	0
556	20241011	103300	14119305	2345	2330	2345	2330	10
557	20241011	103200	14095955	2325	2325	2325	2325	0
558	20241011	103100	14095955	2325	2325	2325	2325	170
559	20241011	103000	13700705	2345	2345	2345	2345	0
560	20241011	102900	13700705	2345	2345	2345	2345	0
561	20241011	102800	13700705	2345	2345	2345	2345	0
562	20241011	102700	13700705	2345	2345	2345	2345	0
563	20241011	102600	13700705	2345	2345	2345	2345	10
564	20241011	102500	13677255	2340	2340	2340	2340	62
565	20241011	102400	13532175	2340	2340	2340	2340	152
566	20241011	102300	13176495	2340	2335	2340	2335	215
567	20241011	102200	12673420	2340	2340	2340	2340	0
568	20241011	102100	12673420	2340	2340	2340	2340	0
569	20241011	102000	12673420	2340	2340	2340	2340	0
570	20241011	101900	12673420	2340	2330	2340	2330	77
571	20241011	101800	12494000	2325	2325	2325	2325	2
572	20241011	101700	12489350	2325	2325	2325	2325	13
573	20241011	101600	12459125	2325	2325	2325	2325	0
574	20241011	101500	12459125	2325	2325	2325	2325	18
575	20241011	101400	12417275	2330	2330	2330	2330	0
576	20241011	101300	12417275	2330	2330	2330	2330	0
577	20241011	101200	12417275	2330	2330	2330	2330	0
578	20241011	101100	12417275	2330	2330	2330	2330	0
579	20241011	101000	12417275	2330	2330	2330	2330	0
580	20241011	100900	12417275	2330	2330	2330	2330	0
581	20241011	100800	12417275	2330	2330	2330	2330	0
582	20241011	100700	12417275	2330	2330	2330	2330	0
583	20241011	100600	12417275	2330	2330	2330	2330	1
584	20241011	100500	12414945	2340	2340	2340	2340	0
585	20241011	100400	12414945	2340	2340	2340	2340	0
586	20241011	100300	12414945	2340	2340	2340	2340	0
587	20241011	100200	12414945	2340	2340	2340	2340	0
588	20241011	100100	12414945	2340	2340	2340	2340	0
589	20241011	100000	12414945	2340	2340	2340	2340	0
590	20241011	095900	12414945	2340	2340	2340	2340	0
591	20241011	095800	12414945	2340	2340	2340	2340	0
592	20241011	095700	12414945	2340	2330	2340	2320	231
593	20241011	095600	11878935	2350	2350	2350	2350	0
594	20241011	095500	11878935	2350	2350	2350	2350	0
595	20241011	095400	11878935	2350	2350	2350	2350	0
596	20241011	095300	11878935	2350	2350	2350	2350	0
597	20241011	095200	11878935	2350	2350	2350	2350	0
598	20241011	095100	11878935	2350	2350	2350	2350	0
599	20241011	095000	11878935	2350	2350	2350	2350	0
600	20241011	094900	11878935	2350	2350	2350	2350	0
601	20241011	094800	11878935	2350	2350	2350	2350	0
602	20241011	094700	11878935	2350	2350	2350	2350	0
603	20241011	094600	11878935	2350	2350	2350	2350	0
604	20241011	094500	11878935	2350	2350	2350	2350	61
605	20241011	094400	11735585	2350	2350	2350	2350	0
606	20241011	094300	11735585	2350	2350	2350	2350	110
607	20241011	094200	11477085	2350	2350	2350	2350	3
608	20241011	094100	11470035	2350	2335	2350	2335	1012
609	20241011	094000	9098150	2335	2310	2335	2310	537
610	20241011	093900	7849665	2310	2310	2310	2310	0
611	20241011	093800	7849665	2310	2310	2310	2310	0
612	20241011	093700	7849665	2310	2310	2310	2310	0
613	20241011	093600	7849665	2310	2305	2310	2305	8
614	20241011	093500	7831200	2305	2305	2305	2305	500
615	20241011	093400	6678700	2300	2300	2300	2300	0
616	20241011	093300	6678700	2300	2300	2300	2300	5
617	20241011	093200	6667200	2300	2300	2300	2300	5
618	20241011	093100	6655700	2300	2300	2300	2300	0
619	20241011	093000	6655700	2300	2300	2300	2300	0
620	20241011	092900	6655700	2300	2300	2300	2300	0
621	20241011	092800	6655700	2300	2300	2300	2300	77
622	20241011	092700	6478600	2300	2300	2300	2300	3
623	20241011	092600	6471700	2295	2295	2295	2295	0
624	20241011	092500	6471700	2295	2295	2295	2295	0
625	20241011	092400	6471700	2295	2300	2300	2295	10
626	20241011	092300	6448710	2305	2305	2305	2305	0
627	20241011	092200	6448710	2305	2295	2305	2295	10
628	20241011	092100	6425730	2295	2295	2295	2295	1
629	20241011	092000	6423435	2290	2290	2290	2290	0
630	20241011	091900	6423435	2290	2290	2290	2290	0
631	20241011	091800	6423435	2290	2290	2290	2290	747
632	20241011	091700	4712805	2285	2285	2285	2285	0
633	20241011	091600	4712805	2285	2285	2285	2285	0
634	20241011	091500	4712805	2285	2285	2285	2285	200
635	20241011	091400	4255805	2290	2290	2295	2290	1196
636	20241011	091300	1516945	2285	2285	2285	2285	277
637	20241011	091200	884000	2290	2290	2290	2290	85
638	20241011	091100	689350	2285	2285	2285	2285	0
639	20241011	091000	689350	2285	2285	2285	2285	0
640	20241011	090900	689350	2285	2285	2285	2285	1
641	20241011	090800	687065	2280	2280	2280	2280	11
642	20241011	090700	661985	2270	2270	2270	2270	0
643	20241011	090600	661985	2270	2270	2270	2270	132
644	20241011	090500	362345	2275	2275	2275	2275	0
645	20241011	090400	362345	2275	2280	2280	2275	111
646	20241011	090300	109710	2285	2285	2285	2285	0
647	20241011	090200	109710	2285	2285	2285	2285	0
648	20241011	090100	109710	2285	2285	2285	2285	45
649	20241011	090000	6885	2295	2295	2295	2295	3