KissMeData/067830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194800	19315555	2125	2125	2125	2125	206
3	20241011	194700	19315555	2125	2125	2125	2125	0
4	20241011	194600	19315555	2125	2125	2125	2125	0
5	20241011	194500	19315555	2125	2125	2125	2125	0
6	20241011	194400	19315555	2125	2125	2125	2125	0
7	20241011	194300	19315555	2125	2125	2125	2125	0
8	20241011	194200	19315555	2125	2125	2125	2125	0
9	20241011	194100	19315555	2125	2125	2125	2125	0
10	20241011	194000	19315555	2125	2125	2125	2125	0
11	20241011	193900	19315555	2125	2125	2125	2125	0
12	20241011	193800	19315555	2125	2125	2125	2125	0
13	20241011	193700	19315555	2125	2125	2125	2125	0
14	20241011	193600	19315555	2125	2125	2125	2125	0
15	20241011	193500	19315555	2125	2125	2125	2125	0
16	20241011	193400	19315555	2125	2125	2125	2125	0
17	20241011	193300	19315555	2125	2125	2125	2125	0
18	20241011	193200	19315555	2125	2125	2125	2125	0
19	20241011	193100	19315555	2125	2125	2125	2125	0
20	20241011	193000	19315555	2125	2125	2125	2125	0
21	20241011	192900	19315555	2125	2125	2125	2125	0
22	20241011	192800	19315555	2125	2125	2125	2125	0
23	20241011	192700	19315555	2125	2125	2125	2125	0
24	20241011	192600	19315555	2125	2125	2125	2125	0
25	20241011	192500	19315555	2125	2125	2125	2125	0
26	20241011	192400	19315555	2125	2125	2125	2125	0
27	20241011	192300	19315555	2125	2125	2125	2125	0
28	20241011	192200	19315555	2125	2125	2125	2125	0
29	20241011	192100	19315555	2125	2125	2125	2125	0
30	20241011	192000	19315555	2125	2125	2125	2125	0
31	20241011	191900	19315555	2125	2125	2125	2125	0
32	20241011	191800	19315555	2125	2125	2125	2125	206
33	20241011	191700	19315555	2125	2125	2125	2125	0
34	20241011	191600	19315555	2125	2125	2125	2125	0
35	20241011	191500	19315555	2125	2125	2125	2125	0
36	20241011	191400	19315555	2125	2125	2125	2125	0
37	20241011	191300	19315555	2125	2125	2125	2125	0
38	20241011	191200	19315555	2125	2125	2125	2125	0
39	20241011	191100	19315555	2125	2125	2125	2125	0
40	20241011	191000	19315555	2125	2125	2125	2125	0
41	20241011	190900	19315555	2125	2125	2125	2125	0
42	20241011	190800	19315555	2125	2125	2125	2125	0
43	20241011	190700	19315555	2125	2125	2125	2125	0
44	20241011	190600	19315555	2125	2125	2125	2125	0
45	20241011	190500	19315555	2125	2125	2125	2125	0
46	20241011	190400	19315555	2125	2125	2125	2125	0
47	20241011	190300	19315555	2125	2125	2125	2125	0
48	20241011	190200	19315555	2125	2125	2125	2125	0
49	20241011	190100	19315555	2125	2125	2125	2125	0
50	20241011	190000	19315555	2125	2125	2125	2125	0
51	20241011	185900	19315555	2125	2125	2125	2125	0
52	20241011	185800	19315555	2125	2125	2125	2125	0
53	20241011	185700	19315555	2125	2125	2125	2125	0
54	20241011	185600	19315555	2125	2125	2125	2125	0
55	20241011	185500	19315555	2125	2125	2125	2125	0
56	20241011	185400	19315555	2125	2125	2125	2125	0
57	20241011	185300	19315555	2125	2125	2125	2125	0
58	20241011	185200	19315555	2125	2125	2125	2125	0
59	20241011	185100	19315555	2125	2125	2125	2125	0
60	20241011	185000	19315555	2125	2125	2125	2125	0
61	20241011	184900	19315555	2125	2125	2125	2125	0
62	20241011	184800	19315555	2125	2125	2125	2125	206
63	20241011	184700	19315555	2125	2125	2125	2125	0
64	20241011	184600	19315555	2125	2125	2125	2125	0
65	20241011	184500	19315555	2125	2125	2125	2125	0
66	20241011	184400	19315555	2125	2125	2125	2125	0
67	20241011	184300	19315555	2125	2125	2125	2125	0
68	20241011	184200	19315555	2125	2125	2125	2125	0
69	20241011	184100	19315555	2125	2125	2125	2125	0
70	20241011	184000	19315555	2125	2125	2125	2125	0
71	20241011	183900	19315555	2125	2125	2125	2125	0
72	20241011	183800	19315555	2125	2125	2125	2125	0
73	20241011	183700	19315555	2125	2125	2125	2125	0
74	20241011	183600	19315555	2125	2125	2125	2125	0
75	20241011	183500	19315555	2125	2125	2125	2125	0
76	20241011	183400	19315555	2125	2125	2125	2125	0
77	20241011	183300	19315555	2125	2125	2125	2125	0
78	20241011	183200	19315555	2125	2125	2125	2125	0
79	20241011	183100	19315555	2125	2125	2125	2125	0
80	20241011	183000	19315555	2125	2125	2125	2125	0
81	20241011	182900	19315555	2125	2125	2125	2125	0
82	20241011	182800	19315555	2125	2125	2125	2125	0
83	20241011	182700	19315555	2125	2125	2125	2125	0
84	20241011	182600	19315555	2125	2125	2125	2125	0
85	20241011	182500	19315555	2125	2125	2125	2125	0
86	20241011	182400	19315555	2125	2125	2125	2125	0
87	20241011	182300	19315555	2125	2125	2125	2125	0
88	20241011	182200	19315555	2125	2125	2125	2125	0
89	20241011	182100	19315555	2125	2125	2125	2125	0
90	20241011	182000	19315555	2125	2125	2125	2125	0
91	20241011	181900	19315555	2125	2125	2125	2125	0
92	20241011	181800	19315555	2125	2125	2125	2125	206
93	20241011	181700	19315555	2125	2125	2125	2125	0
94	20241011	181600	19315555	2125	2125	2125	2125	0
95	20241011	181500	19315555	2125	2125	2125	2125	0
96	20241011	181400	19315555	2125	2125	2125	2125	0
97	20241011	181300	19315555	2125	2125	2125	2125	0
98	20241011	181200	19315555	2125	2125	2125	2125	0
99	20241011	181100	19315555	2125	2125	2125	2125	0
100	20241011	181000	19315555	2125	2125	2125	2125	0
101	20241011	180900	19315555	2125	2125	2125	2125	0
102	20241011	180800	19315555	2125	2125	2125	2125	0
103	20241011	180700	19315555	2125	2125	2125	2125	0
104	20241011	180600	19315555	2125	2125	2125	2125	0
105	20241011	180500	19315555	2125	2125	2125	2125	0
106	20241011	180400	19315555	2125	2125	2125	2125	0
107	20241011	180300	19315555	2125	2125	2125	2125	0
108	20241011	180200	19315555	2125	2125	2125	2125	0
109	20241011	180100	19315555	2125	2125	2125	2125	0
110	20241011	180000	19315555	2125	2125	2125	2125	0
111	20241011	175900	19315555	2125	2125	2125	2125	0
112	20241011	175800	19315555	2125	2125	2125	2125	0
113	20241011	175700	19315555	2125	2125	2125	2125	0
114	20241011	175600	19315555	2125	2125	2125	2125	0
115	20241011	175500	19315555	2125	2125	2125	2125	0
116	20241011	175400	19315555	2125	2125	2125	2125	0
117	20241011	175300	19315555	2125	2125	2125	2125	0
118	20241011	175200	19315555	2125	2125	2125	2125	0
119	20241011	175100	19315555	2125	2125	2125	2125	0
120	20241011	175000	19315555	2125	2125	2125	2125	0
121	20241011	174900	19315555	2125	2125	2125	2125	0
122	20241011	174800	19315555	2125	2125	2125	2125	206
123	20241011	174700	19315555	2125	2125	2125	2125	0
124	20241011	174600	19315555	2125	2125	2125	2125	0
125	20241011	174500	19315555	2125	2125	2125	2125	0
126	20241011	174400	19315555	2125	2125	2125	2125	0
127	20241011	174300	19315555	2125	2125	2125	2125	0
128	20241011	174200	19315555	2125	2125	2125	2125	0
129	20241011	174100	19315555	2125	2125	2125	2125	0
130	20241011	174000	19315555	2125	2125	2125	2125	0
131	20241011	173900	19315555	2125	2125	2125	2125	0
132	20241011	173800	19315555	2125	2125	2125	2125	0
133	20241011	173700	19315555	2125	2125	2125	2125	0
134	20241011	173600	19315555	2125	2125	2125	2125	0
135	20241011	173500	19315555	2125	2125	2125	2125	0
136	20241011	173400	19315555	2125	2125	2125	2125	0
137	20241011	173300	19315555	2125	2125	2125	2125	0
138	20241011	173200	19315555	2125	2125	2125	2125	0
139	20241011	173100	19315555	2125	2125	2125	2125	0
140	20241011	173000	19315555	2125	2125	2125	2125	0
141	20241011	172900	19315555	2125	2125	2125	2125	0
142	20241011	172800	19315555	2125	2125	2125	2125	0
143	20241011	172700	19315555	2125	2125	2125	2125	0
144	20241011	172600	19315555	2125	2125	2125	2125	0
145	20241011	172500	19315555	2125	2125	2125	2125	0
146	20241011	172400	19315555	2125	2125	2125	2125	0
147	20241011	172300	19315555	2125	2125	2125	2125	0
148	20241011	172200	19315555	2125	2125	2125	2125	0
149	20241011	172100	19315555	2125	2125	2125	2125	0
150	20241011	172000	19315555	2125	2125	2125	2125	0
151	20241011	171900	19315555	2125	2125	2125	2125	0
152	20241011	171800	19315555	2125	2125	2125	2125	206
153	20241011	171700	19315555	2125	2125	2125	2125	0
154	20241011	171600	19315555	2125	2125	2125	2125	0
155	20241011	171500	19315555	2125	2125	2125	2125	0
156	20241011	171400	19315555	2125	2125	2125	2125	0
157	20241011	171300	19315555	2125	2125	2125	2125	0
158	20241011	171200	19315555	2125	2125	2125	2125	0
159	20241011	171100	19315555	2125	2125	2125	2125	0
160	20241011	171000	19315555	2125	2125	2125	2125	0
161	20241011	170900	19315555	2125	2125	2125	2125	0
162	20241011	170800	19315555	2125	2125	2125	2125	0
163	20241011	170700	19315555	2125	2125	2125	2125	0
164	20241011	170600	19315555	2125	2125	2125	2125	0
165	20241011	170500	19315555	2125	2125	2125	2125	0
166	20241011	170400	19315555	2125	2125	2125	2125	0
167	20241011	170300	19315555	2125	2125	2125	2125	0
168	20241011	170200	19315555	2125	2125	2125	2125	0
169	20241011	170100	19315555	2125	2125	2125	2125	0
170	20241011	170000	19315555	2125	2125	2125	2125	0
171	20241011	165900	19315555	2125	2125	2125	2125	0
172	20241011	165800	19315555	2125	2125	2125	2125	0
173	20241011	165700	19315555	2125	2125	2125	2125	0
174	20241011	165600	19315555	2125	2125	2125	2125	0
175	20241011	165500	19315555	2125	2125	2125	2125	0
176	20241011	165400	19315555	2125	2125	2125	2125	0
177	20241011	165300	19315555	2125	2125	2125	2125	0
178	20241011	165200	19315555	2125	2125	2125	2125	0
179	20241011	165100	19315555	2125	2125	2125	2125	0
180	20241011	165000	19315555	2125	2125	2125	2125	0
181	20241011	164900	19315555	2125	2125	2125	2125	0
182	20241011	164800	19315555	2125	2125	2125	2125	206
183	20241011	164700	19315555	2125	2125	2125	2125	0
184	20241011	164600	19315555	2125	2125	2125	2125	0
185	20241011	164500	19315555	2125	2125	2125	2125	0
186	20241011	164400	19315555	2125	2125	2125	2125	0
187	20241011	164300	19315555	2125	2125	2125	2125	0
188	20241011	164200	19315555	2125	2125	2125	2125	0
189	20241011	164100	19315555	2125	2125	2125	2125	0
190	20241011	164000	19315555	2125	2125	2125	2125	0
191	20241011	163900	19315555	2125	2125	2125	2125	0
192	20241011	163800	19315555	2125	2125	2125	2125	0
193	20241011	163700	19315555	2125	2125	2125	2125	0
194	20241011	163600	19315555	2125	2125	2125	2125	0
195	20241011	163500	19315555	2125	2125	2125	2125	0
196	20241011	163400	19315555	2125	2125	2125	2125	0
197	20241011	163300	19315555	2125	2125	2125	2125	0
198	20241011	163200	19315555	2125	2125	2125	2125	0
199	20241011	163100	19315555	2125	2125	2125	2125	0
200	20241011	163000	19315555	2125	2125	2125	2125	0
201	20241011	162900	19315555	2125	2125	2125	2125	0
202	20241011	162800	19315555	2125	2125	2125	2125	0
203	20241011	162700	19315555	2125	2125	2125	2125	0
204	20241011	162600	19315555	2125	2125	2125	2125	0
205	20241011	162500	19315555	2125	2125	2125	2125	0
206	20241011	162400	19315555	2125	2125	2125	2125	0
207	20241011	162300	19315555	2125	2125	2125	2125	0
208	20241011	162200	19315555	2125	2125	2125	2125	0
209	20241011	162100	19315555	2125	2125	2125	2125	0
210	20241011	162000	19315555	2125	2125	2125	2125	0
211	20241011	161900	19315555	2125	2125	2125	2125	0
212	20241011	161800	19315555	2125	2125	2125	2125	206
213	20241011	161700	19315555	2125	2125	2125	2125	0
214	20241011	161600	19315555	2125	2125	2125	2125	0
215	20241011	161500	19315555	2125	2125	2125	2125	0
216	20241011	161400	19315555	2125	2125	2125	2125	0
217	20241011	161300	19315555	2125	2125	2125	2125	0
218	20241011	161200	19315555	2125	2125	2125	2125	0
219	20241011	161100	19315555	2125	2125	2125	2125	0
220	20241011	161000	19315555	2125	2125	2125	2125	0
221	20241011	160900	19315555	2125	2125	2125	2125	0
222	20241011	160800	19315555	2125	2125	2125	2125	0
223	20241011	160700	19315555	2125	2125	2125	2125	0
224	20241011	160600	19315555	2125	2125	2125	2125	0
225	20241011	160500	19315555	2125	2125	2125	2125	0
226	20241011	160400	19315555	2125	2125	2125	2125	0
227	20241011	160300	19315555	2125	2125	2125	2125	0
228	20241011	160200	19315555	2125	2125	2125	2125	0
229	20241011	160100	19315555	2125	2125	2125	2125	0
230	20241011	160000	19315555	2125	2125	2125	2125	0
231	20241011	155900	19315555	2125	2125	2125	2125	0
232	20241011	155800	19315555	2125	2125	2125	2125	0
233	20241011	155700	19315555	2125	2125	2125	2125	0
234	20241011	155600	19315555	2125	2125	2125	2125	0
235	20241011	155500	19315555	2125	2125	2125	2125	0
236	20241011	155400	19315555	2125	2125	2125	2125	0
237	20241011	155300	19315555	2125	2125	2125	2125	0
238	20241011	155200	19315555	2125	2125	2125	2125	0
239	20241011	155100	19315555	2125	2125	2125	2125	0
240	20241011	155000	19315555	2125	2125	2125	2125	0
241	20241011	154900	19315555	2125	2125	2125	2125	0
242	20241011	154800	19315555	2125	2125	2125	2125	206
243	20241011	154700	19315555	2125	2125	2125	2125	0
244	20241011	154600	19315555	2125	2125	2125	2125	0
245	20241011	154500	19315555	2125	2125	2125	2125	0
246	20241011	154400	19315555	2125	2125	2125	2125	0
247	20241011	154300	19315555	2125	2125	2125	2125	0
248	20241011	154200	19315555	2125	2125	2125	2125	0
249	20241011	154100	19315555	2125	2125	2125	2125	0
250	20241011	154000	19315555	2125	2125	2125	2125	0
251	20241011	153900	19315555	2125	2125	2125	2125	0
252	20241011	153800	19315555	2125	2125	2125	2125	0
253	20241011	153700	19315555	2125	2125	2125	2125	0
254	20241011	153600	19315555	2125	2125	2125	2125	0
255	20241011	153500	19315555	2125	2125	2125	2125	0
256	20241011	153400	19315555	2125	2125	2125	2125	0
257	20241011	153300	19315555	2125	2125	2125	2125	0
258	20241011	153200	19315555	2125	2125	2125	2125	0
259	20241011	153100	19315555	2125	2125	2125	2125	0
260	20241011	153000	19315555	2125	2125	2125	2125	206
261	20241011	152900	18877805	2125	2125	2125	2125	0
262	20241011	152800	18877805	2125	2125	2125	2125	0
263	20241011	152700	18877805	2125	2125	2125	2125	0
264	20241011	152600	18877805	2125	2125	2125	2125	0
265	20241011	152500	18877805	2125	2125	2125	2125	0
266	20241011	152400	18877805	2125	2125	2125	2125	0
267	20241011	152300	18877805	2125	2125	2125	2125	0
268	20241011	152200	18877805	2125	2125	2125	2125	0
269	20241011	152100	18877805	2125	2125	2125	2125	0
270	20241011	152000	18877805	2125	2125	2125	2125	0
271	20241011	151900	18877805	2125	2125	2125	2125	0
272	20241011	151800	18877805	2125	2125	2125	2125	307
273	20241011	151700	18225430	2125	2125	2125	2125	0
274	20241011	151600	18225430	2125	2125	2125	2125	0
275	20241011	151500	18225430	2125	2125	2125	2125	0
276	20241011	151400	18225430	2125	2125	2125	2125	0
277	20241011	151300	18225430	2125	2125	2125	2125	7
278	20241011	151200	18210555	2130	2130	2130	2130	0
279	20241011	151100	18210555	2130	2130	2130	2130	300
280	20241011	151000	17571555	2130	2130	2130	2130	0
281	20241011	150900	17571555	2130	2130	2130	2130	0
282	20241011	150800	17571555	2130	2130	2130	2130	0
283	20241011	150700	17571555	2130	2130	2130	2130	0
284	20241011	150600	17571555	2130	2130	2130	2130	0
285	20241011	150500	17571555	2130	2130	2130	2130	0
286	20241011	150400	17571555	2130	2130	2130	2130	0
287	20241011	150300	17571555	2130	2130	2130	2130	0
288	20241011	150200	17571555	2130	2130	2130	2130	0
289	20241011	150100	17571555	2130	2130	2130	2130	0
290	20241011	150000	17571555	2130	2130	2130	2130	0
291	20241011	145900	17571555	2130	2130	2130	2130	0
292	20241011	145800	17571555	2130	2130	2130	2130	300
293	20241011	145700	16932555	2130	2130	2130	2130	109
294	20241011	145600	16700385	2125	2125	2125	2125	202
295	20241011	145500	16271135	2130	2130	2130	2130	0
296	20241011	145400	16271135	2130	2130	2130	2130	33
297	20241011	145300	16200845	2130	2130	2130	2130	0
298	20241011	145200	16200845	2130	2130	2130	2130	0
299	20241011	145100	16200845	2130	2130	2130	2130	25
300	20241011	145000	16147595	2130	2130	2130	2130	0
301	20241011	144900	16147595	2130	2130	2130	2130	175
302	20241011	144800	15774845	2140	2140	2140	2140	0
303	20241011	144700	15774845	2140	2140	2140	2140	0
304	20241011	144600	15774845	2140	2140	2140	2140	0
305	20241011	144500	15774845	2140	2140	2140	2140	0
306	20241011	144400	15774845	2140	2140	2140	2140	0
307	20241011	144300	15774845	2140	2140	2140	2140	0
308	20241011	144200	15774845	2140	2140	2140	2140	0
309	20241011	144100	15774845	2140	2140	2140	2140	19
310	20241011	144000	15734185	2140	2140	2140	2140	0
311	20241011	143900	15734185	2140	2140	2140	2140	0
312	20241011	143800	15734185	2140	2140	2140	2140	0
313	20241011	143700	15734185	2140	2140	2140	2140	0
314	20241011	143600	15734185	2140	2140	2140	2140	0
315	20241011	143500	15734185	2140	2140	2140	2140	0
316	20241011	143400	15734185	2140	2140	2140	2140	0
317	20241011	143300	15734185	2140	2140	2140	2140	0
318	20241011	143200	15734185	2140	2140	2140	2140	0
319	20241011	143100	15734185	2140	2140	2140	2140	0
320	20241011	143000	15734185	2140	2140	2140	2140	1
321	20241011	142900	15732045	2140	2140	2140	2140	0
322	20241011	142800	15732045	2140	2140	2140	2140	0
323	20241011	142700	15732045	2140	2140	2140	2140	0
324	20241011	142600	15732045	2140	2140	2140	2140	0
325	20241011	142500	15732045	2140	2140	2140	2140	0
326	20241011	142400	15732045	2140	2140	2140	2140	0
327	20241011	142300	15732045	2140	2140	2140	2140	0
328	20241011	142200	15732045	2140	2140	2140	2140	0
329	20241011	142100	15732045	2140	2140	2140	2140	0
330	20241011	142000	15732045	2140	2140	2140	2140	0
331	20241011	141900	15732045	2140	2140	2140	2140	0
332	20241011	141800	15732045	2140	2140	2140	2140	0
333	20241011	141700	15732045	2140	2140	2140	2140	0
334	20241011	141600	15732045	2140	2140	2140	2140	0
335	20241011	141500	15732045	2140	2140	2140	2140	0
336	20241011	141400	15732045	2140	2140	2140	2140	50
337	20241011	141300	15625045	2145	2145	2145	2145	0
338	20241011	141200	15625045	2145	2145	2145	2145	0
339	20241011	141100	15625045	2145	2130	2145	2130	197
340	20241011	141000	15205410	2140	2135	2140	2135	502
341	20241011	140900	14131275	2135	2135	2135	2135	0
342	20241011	140800	14131275	2135	2135	2135	2135	0
343	20241011	140700	14131275	2135	2135	2135	2135	0
344	20241011	140600	14131275	2135	2135	2135	2135	0
345	20241011	140500	14131275	2135	2135	2135	2135	0
346	20241011	140400	14131275	2135	2135	2135	2135	1
347	20241011	140300	14129140	2135	2135	2135	2135	0
348	20241011	140200	14129140	2135	2135	2135	2135	0
349	20241011	140100	14129140	2135	2135	2135	2135	0
350	20241011	140000	14129140	2135	2135	2135	2135	0
351	20241011	135900	14129140	2135	2135	2135	2135	0
352	20241011	135800	14129140	2135	2135	2135	2135	0
353	20241011	135700	14129140	2135	2135	2135	2135	0
354	20241011	135600	14129140	2135	2135	2135	2135	1
355	20241011	135500	14127005	2130	2130	2130	2130	0
356	20241011	135400	14127005	2130	2130	2130	2130	0
357	20241011	135300	14127005	2130	2130	2130	2130	0
358	20241011	135200	14127005	2130	2130	2130	2130	0
359	20241011	135100	14127005	2130	2130	2130	2130	0
360	20241011	135000	14127005	2130	2130	2130	2130	0
361	20241011	134900	14127005	2130	2130	2130	2130	0
362	20241011	134800	14127005	2130	2130	2130	2130	0
363	20241011	134700	14127005	2130	2130	2130	2130	0
364	20241011	134600	14127005	2130	2130	2130	2130	0
365	20241011	134500	14127005	2130	2130	2130	2130	0
366	20241011	134400	14127005	2130	2130	2130	2130	0
367	20241011	134300	14127005	2130	2130	2130	2130	0
368	20241011	134200	14127005	2130	2130	2130	2130	0
369	20241011	134100	14127005	2130	2130	2130	2130	0
370	20241011	134000	14127005	2130	2130	2130	2130	0
371	20241011	133900	14127005	2130	2130	2130	2130	0
372	20241011	133800	14127005	2130	2130	2130	2130	0
373	20241011	133700	14127005	2130	2130	2130	2130	0
374	20241011	133600	14127005	2130	2130	2130	2130	0
375	20241011	133500	14127005	2130	2130	2130	2130	0
376	20241011	133400	14127005	2130	2130	2130	2130	105
377	20241011	133300	13903355	2130	2130	2130	2130	0
378	20241011	133200	13903355	2130	2130	2130	2130	0
379	20241011	133100	13903355	2130	2130	2130	2130	0
380	20241011	133000	13903355	2130	2130	2130	2130	0
381	20241011	132900	13903355	2130	2130	2130	2130	0
382	20241011	132800	13903355	2130	2130	2130	2130	0
383	20241011	132700	13903355	2130	2130	2130	2130	0
384	20241011	132600	13903355	2130	2130	2130	2130	0
385	20241011	132500	13903355	2130	2130	2130	2130	0
386	20241011	132400	13903355	2130	2130	2130	2130	0
387	20241011	132300	13903355	2130	2130	2130	2130	0
388	20241011	132200	13903355	2130	2130	2130	2130	0
389	20241011	132100	13903355	2130	2130	2130	2130	0
390	20241011	132000	13903355	2130	2130	2130	2130	0
391	20241011	131900	13903355	2130	2130	2130	2130	0
392	20241011	131800	13903355	2130	2130	2130	2130	0
393	20241011	131700	13903355	2130	2130	2130	2130	0
394	20241011	131600	13903355	2130	2130	2130	2130	0
395	20241011	131500	13903355	2130	2130	2130	2130	0
396	20241011	131400	13903355	2130	2130	2130	2130	0
397	20241011	131300	13903355	2130	2130	2130	2130	0
398	20241011	131200	13903355	2130	2130	2130	2130	0
399	20241011	131100	13903355	2130	2130	2130	2130	0
400	20241011	131000	13903355	2130	2135	2135	2130	260
401	20241011	130900	13349205	2125	2125	2125	2125	0
402	20241011	130800	13349205	2125	2125	2125	2125	74
403	20241011	130700	13191955	2125	2125	2125	2125	0
404	20241011	130600	13191955	2125	2125	2125	2125	0
405	20241011	130500	13191955	2125	2125	2125	2125	0
406	20241011	130400	13191955	2125	2125	2125	2125	0
407	20241011	130300	13191955	2125	2125	2125	2125	0
408	20241011	130200	13191955	2125	2130	2130	2125	830
409	20241011	130100	11427970	2125	2125	2125	2125	0
410	20241011	130000	11427970	2125	2130	2130	2125	99
411	20241011	125900	11217145	2140	2140	2140	2140	0
412	20241011	125800	11217145	2140	2140	2140	2140	0
413	20241011	125700	11217145	2140	2140	2140	2140	0
414	20241011	125600	11217145	2140	2140	2140	2140	0
415	20241011	125500	11217145	2140	2140	2140	2140	0
416	20241011	125400	11217145	2140	2140	2140	2140	0
417	20241011	125300	11217145	2140	2140	2140	2140	0
418	20241011	125200	11217145	2140	2140	2140	2140	0
419	20241011	125100	11217145	2140	2140	2140	2140	0
420	20241011	125000	11217145	2140	2140	2140	2140	0
421	20241011	124900	11217145	2140	2140	2140	2140	0
422	20241011	124800	11217145	2140	2140	2140	2140	0
423	20241011	124700	11217145	2140	2140	2140	2140	0
424	20241011	124600	11217145	2140	2140	2140	2140	0
425	20241011	124500	11217145	2140	2140	2140	2140	0
426	20241011	124400	11217145	2140	2140	2140	2140	0
427	20241011	124300	11217145	2140	2140	2140	2140	0
428	20241011	124200	11217145	2140	2140	2140	2140	0
429	20241011	124100	11217145	2140	2140	2140	2140	0
430	20241011	124000	11217145	2140	2140	2140	2140	0
431	20241011	123900	11217145	2140	2140	2140	2140	0
432	20241011	123800	11217145	2140	2140	2140	2140	0
433	20241011	123700	11217145	2140	2140	2140	2140	0
434	20241011	123600	11217145	2140	2140	2140	2140	0
435	20241011	123500	11217145	2140	2140	2140	2140	300
436	20241011	123400	10575145	2140	2140	2140	2140	0
437	20241011	123300	10575145	2140	2140	2140	2140	0
438	20241011	123200	10575145	2140	2140	2140	2140	0
439	20241011	123100	10575145	2140	2140	2140	2140	0
440	20241011	123000	10575145	2140	2140	2140	2140	0
441	20241011	122900	10575145	2140	2140	2140	2140	200
442	20241011	122800	10147145	2135	2135	2135	2135	0
443	20241011	122700	10147145	2135	2135	2135	2135	0
444	20241011	122600	10147145	2135	2135	2135	2135	0
445	20241011	122500	10147145	2135	2135	2135	2135	0
446	20241011	122400	10147145	2135	2135	2135	2135	454
447	20241011	122300	9177855	2135	2135	2135	2135	0
448	20241011	122200	9177855	2135	2135	2135	2135	0
449	20241011	122100	9177855	2135	2135	2135	2135	0
450	20241011	122000	9177855	2135	2135	2135	2135	0
451	20241011	121900	9177855	2135	2135	2135	2135	0
452	20241011	121800	9177855	2135	2135	2135	2135	0
453	20241011	121700	9177855	2135	2135	2135	2135	27
454	20241011	121600	9120210	2135	2135	2135	2135	0
455	20241011	121500	9120210	2135	2135	2135	2135	0
456	20241011	121400	9120210	2135	2135	2135	2135	0
457	20241011	121300	9120210	2135	2135	2135	2135	0
458	20241011	121200	9120210	2135	2135	2135	2135	0
459	20241011	121100	9120210	2135	2135	2135	2135	0
460	20241011	121000	9120210	2135	2135	2135	2135	0
461	20241011	120900	9120210	2135	2135	2135	2135	0
462	20241011	120800	9120210	2135	2135	2135	2135	0
463	20241011	120700	9120210	2135	2135	2135	2135	0
464	20241011	120600	9120210	2135	2135	2135	2135	0
465	20241011	120500	9120210	2135	2135	2135	2135	0
466	20241011	120400	9120210	2135	2135	2135	2135	0
467	20241011	120300	9120210	2135	2135	2135	2135	0
468	20241011	120200	9120210	2135	2135	2135	2135	0
469	20241011	120100	9120210	2135	2135	2135	2135	0
470	20241011	120000	9120210	2135	2135	2135	2135	0
471	20241011	115900	9120210	2135	2135	2135	2135	200
472	20241011	115800	8693210	2130	2130	2130	2130	0
473	20241011	115700	8693210	2130	2130	2130	2130	0
474	20241011	115600	8693210	2130	2130	2130	2130	0
475	20241011	115500	8693210	2130	2130	2130	2130	0
476	20241011	115400	8693210	2130	2130	2130	2130	0
477	20241011	115300	8693210	2130	2130	2130	2130	0
478	20241011	115200	8693210	2130	2130	2130	2130	0
479	20241011	115100	8693210	2130	2130	2130	2130	0
480	20241011	115000	8693210	2130	2130	2130	2130	0
481	20241011	114900	8693210	2130	2130	2130	2130	0
482	20241011	114800	8693210	2130	2130	2130	2130	1
483	20241011	114700	8691080	2135	2130	2135	2130	200
484	20241011	114600	8264440	2125	2125	2125	2125	76
485	20241011	114500	8102940	2130	2130	2130	2130	0
486	20241011	114400	8102940	2130	2115	2130	2115	20
487	20241011	114300	8060615	2115	2115	2115	2115	500
488	20241011	114200	7003115	2130	2130	2130	2130	0
489	20241011	114100	7003115	2130	2125	2130	2125	2
490	20241011	114000	6998860	2125	2125	2125	2125	2
491	20241011	113900	6994610	2115	2125	2125	2115	2002
492	20241011	113800	2758050	2120	2120	2120	2120	0
493	20241011	113700	2758050	2120	2120	2120	2120	0
494	20241011	113600	2758050	2120	2120	2120	2120	0
495	20241011	113500	2758050	2120	2120	2120	2120	0
496	20241011	113400	2758050	2120	2120	2120	2120	0
497	20241011	113300	2758050	2120	2120	2120	2120	0
498	20241011	113200	2758050	2120	2120	2120	2120	0
499	20241011	113100	2758050	2120	2120	2120	2120	0
500	20241011	113000	2758050	2120	2120	2120	2120	0
501	20241011	112900	2758050	2120	2120	2120	2120	0
502	20241011	112800	2758050	2120	2120	2120	2120	0
503	20241011	112700	2758050	2120	2120	2120	2120	0
504	20241011	112600	2758050	2120	2120	2120	2120	0
505	20241011	112500	2758050	2120	2120	2120	2120	0
506	20241011	112400	2758050	2120	2120	2120	2120	0
507	20241011	112300	2758050	2120	2120	2120	2120	0
508	20241011	112200	2758050	2120	2120	2120	2120	0
509	20241011	112100	2758050	2120	2120	2120	2120	0
510	20241011	112000	2758050	2120	2120	2120	2120	0
511	20241011	111900	2758050	2120	2120	2120	2120	0
512	20241011	111800	2758050	2120	2120	2120	2120	0
513	20241011	111700	2758050	2120	2120	2120	2120	0
514	20241011	111600	2758050	2120	2120	2120	2120	0
515	20241011	111500	2758050	2120	2120	2120	2120	0
516	20241011	111400	2758050	2120	2120	2120	2120	0
517	20241011	111300	2758050	2120	2120	2120	2120	0
518	20241011	111200	2758050	2120	2125	2125	2120	56
519	20241011	111100	2639225	2125	2125	2125	2125	0
520	20241011	111000	2639225	2125	2125	2125	2125	50
521	20241011	110900	2532975	2120	2120	2120	2120	0
522	20241011	110800	2532975	2120	2120	2120	2120	0
523	20241011	110700	2532975	2120	2120	2120	2120	0
524	20241011	110600	2532975	2120	2120	2120	2120	0
525	20241011	110500	2532975	2120	2120	2120	2120	0
526	20241011	110400	2532975	2120	2120	2120	2120	0
527	20241011	110300	2532975	2120	2120	2120	2120	0
528	20241011	110200	2532975	2120	2120	2120	2120	0
529	20241011	110100	2532975	2120	2120	2120	2120	0
530	20241011	110000	2532975	2120	2120	2120	2120	0
531	20241011	105900	2532975	2120	2120	2120	2120	0
532	20241011	105800	2532975	2120	2120	2120	2120	0
533	20241011	105700	2532975	2120	2120	2120	2120	0
534	20241011	105600	2532975	2120	2120	2120	2120	0
535	20241011	105500	2532975	2120	2120	2120	2120	5
536	20241011	105400	2522375	2120	2120	2120	2120	0
537	20241011	105300	2522375	2120	2120	2120	2120	0
538	20241011	105200	2522375	2120	2120	2120	2120	0
539	20241011	105100	2522375	2120	2120	2120	2120	0
540	20241011	105000	2522375	2120	2120	2120	2120	0
541	20241011	104900	2522375	2120	2120	2120	2120	0
542	20241011	104800	2522375	2120	2120	2120	2120	0
543	20241011	104700	2522375	2120	2120	2120	2120	0
544	20241011	104600	2522375	2120	2120	2120	2120	0
545	20241011	104500	2522375	2120	2120	2120	2120	0
546	20241011	104400	2522375	2120	2120	2120	2120	0
547	20241011	104300	2522375	2120	2120	2120	2120	0
548	20241011	104200	2522375	2120	2120	2120	2120	0
549	20241011	104100	2522375	2120	2120	2120	2120	0
550	20241011	104000	2522375	2120	2120	2120	2120	0
551	20241011	103900	2522375	2120	2120	2120	2120	0
552	20241011	103800	2522375	2120	2120	2120	2120	0
553	20241011	103700	2522375	2120	2120	2120	2120	0
554	20241011	103600	2522375	2120	2120	2120	2120	0
555	20241011	103500	2522375	2120	2120	2120	2120	0
556	20241011	103400	2522375	2120	2120	2120	2120	0
557	20241011	103300	2522375	2120	2120	2120	2120	0
558	20241011	103200	2522375	2120	2120	2120	2120	0
559	20241011	103100	2522375	2120	2120	2120	2120	0
560	20241011	103000	2522375	2120	2120	2120	2120	0
561	20241011	102900	2522375	2120	2120	2120	2120	0
562	20241011	102800	2522375	2120	2120	2120	2120	0
563	20241011	102700	2522375	2120	2120	2120	2120	0
564	20241011	102600	2522375	2120	2120	2120	2120	0
565	20241011	102500	2522375	2120	2120	2120	2120	0
566	20241011	102400	2522375	2120	2120	2120	2120	0
567	20241011	102300	2522375	2120	2120	2120	2120	0
568	20241011	102200	2522375	2120	2120	2120	2120	0
569	20241011	102100	2522375	2120	2120	2120	2120	16
570	20241011	102000	2488455	2125	2125	2125	2125	0
571	20241011	101900	2488455	2125	2125	2125	2125	0
572	20241011	101800	2488455	2125	2125	2125	2125	0
573	20241011	101700	2488455	2125	2125	2125	2125	0
574	20241011	101600	2488455	2125	2125	2125	2125	0
575	20241011	101500	2488455	2125	2125	2125	2125	0
576	20241011	101400	2488455	2125	2125	2125	2125	0
577	20241011	101300	2488455	2125	2125	2125	2125	0
578	20241011	101200	2488455	2125	2125	2125	2125	1
579	20241011	101100	2486330	2125	2125	2125	2125	2
580	20241011	101000	2482080	2125	2120	2125	2120	21
581	20241011	100900	2437555	2115	2115	2115	2115	0
582	20241011	100800	2437555	2115	2115	2115	2115	20
583	20241011	100700	2395255	2115	2115	2115	2115	0
584	20241011	100600	2395255	2115	2115	2115	2115	0
585	20241011	100500	2395255	2115	2115	2115	2115	0
586	20241011	100400	2395255	2115	2115	2115	2115	189
587	20241011	100300	1995520	2125	2125	2125	2125	0
588	20241011	100200	1995520	2125	2125	2125	2125	0
589	20241011	100100	1995520	2125	2125	2125	2125	0
590	20241011	100000	1995520	2125	2125	2125	2125	0
591	20241011	095900	1995520	2125	2125	2125	2125	0
592	20241011	095800	1995520	2125	2125	2125	2125	0
593	20241011	095700	1995520	2125	2125	2125	2125	0
594	20241011	095600	1995520	2125	2125	2125	2125	0
595	20241011	095500	1995520	2125	2125	2125	2125	0
596	20241011	095400	1995520	2125	2125	2125	2125	0
597	20241011	095300	1995520	2125	2125	2125	2125	1
598	20241011	095200	1993395	2115	2115	2115	2115	326
599	20241011	095100	1303905	2125	2125	2125	2125	0
600	20241011	095000	1303905	2125	2125	2125	2125	0
601	20241011	094900	1303905	2125	2125	2125	2125	0
602	20241011	094800	1303905	2125	2125	2125	2125	0
603	20241011	094700	1303905	2125	2125	2125	2125	0
604	20241011	094600	1303905	2125	2125	2125	2125	0
605	20241011	094500	1303905	2125	2125	2125	2125	0
606	20241011	094400	1303905	2125	2125	2125	2125	0
607	20241011	094300	1303905	2125	2125	2125	2125	0
608	20241011	094200	1303905	2125	2125	2125	2125	0
609	20241011	094100	1303905	2125	2125	2125	2125	0
610	20241011	094000	1303905	2125	2125	2125	2125	1
611	20241011	093900	1301780	2125	2125	2125	2125	15
612	20241011	093800	1269905	2125	2125	2125	2125	0
613	20241011	093700	1269905	2125	2125	2125	2125	0
614	20241011	093600	1269905	2125	2125	2125	2125	0
615	20241011	093500	1269905	2125	2125	2125	2125	0
616	20241011	093400	1269905	2125	2125	2125	2125	0
617	20241011	093300	1269905	2125	2120	2125	2120	6
618	20241011	093200	1257165	2125	2120	2125	2120	2
619	20241011	093100	1252920	2115	2115	2115	2115	0
620	20241011	093000	1252920	2115	2115	2115	2115	0
621	20241011	092900	1252920	2115	2115	2115	2115	1
622	20241011	092800	1250805	2115	2120	2120	2110	368
623	20241011	092700	473580	2125	2125	2125	2125	0
624	20241011	092600	473580	2125	2125	2125	2125	0
625	20241011	092500	473580	2125	2125	2125	2125	0
626	20241011	092400	473580	2125	2125	2125	2125	0
627	20241011	092300	473580	2125	2125	2125	2125	50
628	20241011	092200	367330	2125	2125	2125	2125	0
629	20241011	092100	367330	2125	2125	2125	2125	0
630	20241011	092000	367330	2125	2125	2125	2125	0
631	20241011	091900	367330	2125	2120	2125	2120	67
632	20241011	091800	225195	2120	2120	2120	2120	0
633	20241011	091700	225195	2120	2120	2120	2120	0
634	20241011	091600	225195	2120	2120	2120	2120	11
635	20241011	091500	201875	2125	2125	2125	2125	0
636	20241011	091400	201875	2125	2125	2125	2125	0
637	20241011	091300	201875	2125	2125	2125	2125	0
638	20241011	091200	201875	2125	2125	2125	2125	0
639	20241011	091100	201875	2125	2125	2125	2125	0
640	20241011	091000	201875	2125	2125	2125	2125	70
641	20241011	090900	53125	2125	2125	2125	2125	0
642	20241011	090800	53125	2125	2125	2125	2125	0
643	20241011	090700	53125	2125	2125	2125	2125	15
644	20241011	090600	21250	2125	2125	2125	2125	0
645	20241011	090500	21250	2125	2125	2125	2125	0
646	20241011	090400	21250	2125	2125	2125	2125	0
647	20241011	090300	21250	2125	2125	2125	2125	0
648	20241011	090200	21250	2125	2125	2125	2125	0
649	20241011	090100	21250	2125	2125	2125	2125	0
650	20241011	090000	21250	2125	2125	2125	2125	10