KissMeData/169330/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203100	46541045	2180	2180	2180	2180	65
3	20241010	203000	46541045	2180	2180	2180	2180	0
4	20241010	202900	46541045	2180	2180	2180	2180	0
5	20241010	202800	46541045	2180	2180	2180	2180	0
6	20241010	202700	46541045	2180	2180	2180	2180	0
7	20241010	202600	46541045	2180	2180	2180	2180	0
8	20241010	202500	46541045	2180	2180	2180	2180	0
9	20241010	202400	46541045	2180	2180	2180	2180	0
10	20241010	202300	46541045	2180	2180	2180	2180	0
11	20241010	202200	46541045	2180	2180	2180	2180	0
12	20241010	202100	46541045	2180	2180	2180	2180	0
13	20241010	202000	46541045	2180	2180	2180	2180	0
14	20241010	201900	46541045	2180	2180	2180	2180	0
15	20241010	201800	46541045	2180	2180	2180	2180	0
16	20241010	201700	46541045	2180	2180	2180	2180	0
17	20241010	201600	46541045	2180	2180	2180	2180	0
18	20241010	201500	46541045	2180	2180	2180	2180	0
19	20241010	201400	46541045	2180	2180	2180	2180	0
20	20241010	201300	46541045	2180	2180	2180	2180	0
21	20241010	201200	46541045	2180	2180	2180	2180	0
22	20241010	201100	46541045	2180	2180	2180	2180	0
23	20241010	201000	46541045	2180	2180	2180	2180	0
24	20241010	200900	46541045	2180	2180	2180	2180	0
25	20241010	200800	46541045	2180	2180	2180	2180	0
26	20241010	200700	46541045	2180	2180	2180	2180	0
27	20241010	200600	46541045	2180	2180	2180	2180	0
28	20241010	200500	46541045	2180	2180	2180	2180	0
29	20241010	200400	46541045	2180	2180	2180	2180	0
30	20241010	200300	46541045	2180	2180	2180	2180	0
31	20241010	200200	46541045	2180	2180	2180	2180	0
32	20241010	200100	46541045	2180	2180	2180	2180	65
33	20241010	200000	46541045	2180	2180	2180	2180	0
34	20241010	195900	46541045	2180	2180	2180	2180	0
35	20241010	195800	46541045	2180	2180	2180	2180	0
36	20241010	195700	46541045	2180	2180	2180	2180	0
37	20241010	195600	46541045	2180	2180	2180	2180	0
38	20241010	195500	46541045	2180	2180	2180	2180	0
39	20241010	195400	46541045	2180	2180	2180	2180	0
40	20241010	195300	46541045	2180	2180	2180	2180	0
41	20241010	195200	46541045	2180	2180	2180	2180	0
42	20241010	195100	46541045	2180	2180	2180	2180	0
43	20241010	195000	46541045	2180	2180	2180	2180	0
44	20241010	194900	46541045	2180	2180	2180	2180	0
45	20241010	194800	46541045	2180	2180	2180	2180	0
46	20241010	194700	46541045	2180	2180	2180	2180	0
47	20241010	194600	46541045	2180	2180	2180	2180	0
48	20241010	194500	46541045	2180	2180	2180	2180	0
49	20241010	194400	46541045	2180	2180	2180	2180	0
50	20241010	194300	46541045	2180	2180	2180	2180	0
51	20241010	194200	46541045	2180	2180	2180	2180	0
52	20241010	194100	46541045	2180	2180	2180	2180	0
53	20241010	194000	46541045	2180	2180	2180	2180	0
54	20241010	193900	46541045	2180	2180	2180	2180	0
55	20241010	193800	46541045	2180	2180	2180	2180	0
56	20241010	193700	46541045	2180	2180	2180	2180	0
57	20241010	193600	46541045	2180	2180	2180	2180	0
58	20241010	193500	46541045	2180	2180	2180	2180	0
59	20241010	193400	46541045	2180	2180	2180	2180	0
60	20241010	193300	46541045	2180	2180	2180	2180	0
61	20241010	193200	46541045	2180	2180	2180	2180	0
62	20241010	193100	46541045	2180	2180	2180	2180	65
63	20241010	193000	46541045	2180	2180	2180	2180	0
64	20241010	192900	46541045	2180	2180	2180	2180	0
65	20241010	192800	46541045	2180	2180	2180	2180	0
66	20241010	192700	46541045	2180	2180	2180	2180	0
67	20241010	192600	46541045	2180	2180	2180	2180	0
68	20241010	192500	46541045	2180	2180	2180	2180	0
69	20241010	192400	46541045	2180	2180	2180	2180	0
70	20241010	192300	46541045	2180	2180	2180	2180	0
71	20241010	192200	46541045	2180	2180	2180	2180	0
72	20241010	192100	46541045	2180	2180	2180	2180	0
73	20241010	192000	46541045	2180	2180	2180	2180	0
74	20241010	191900	46541045	2180	2180	2180	2180	0
75	20241010	191800	46541045	2180	2180	2180	2180	0
76	20241010	191700	46541045	2180	2180	2180	2180	0
77	20241010	191600	46541045	2180	2180	2180	2180	0
78	20241010	191500	46541045	2180	2180	2180	2180	0
79	20241010	191400	46541045	2180	2180	2180	2180	0
80	20241010	191300	46541045	2180	2180	2180	2180	0
81	20241010	191200	46541045	2180	2180	2180	2180	0
82	20241010	191100	46541045	2180	2180	2180	2180	0
83	20241010	191000	46541045	2180	2180	2180	2180	0
84	20241010	190900	46541045	2180	2180	2180	2180	0
85	20241010	190800	46541045	2180	2180	2180	2180	0
86	20241010	190700	46541045	2180	2180	2180	2180	0
87	20241010	190600	46541045	2180	2180	2180	2180	0
88	20241010	190500	46541045	2180	2180	2180	2180	0
89	20241010	190400	46541045	2180	2180	2180	2180	0
90	20241010	190300	46541045	2180	2180	2180	2180	0
91	20241010	190200	46541045	2180	2180	2180	2180	0
92	20241010	190100	46541045	2180	2180	2180	2180	65
93	20241010	190000	46541045	2180	2180	2180	2180	0
94	20241010	185900	46541045	2180	2180	2180	2180	0
95	20241010	185800	46541045	2180	2180	2180	2180	0
96	20241010	185700	46541045	2180	2180	2180	2180	0
97	20241010	185600	46541045	2180	2180	2180	2180	0
98	20241010	185500	46541045	2180	2180	2180	2180	0
99	20241010	185400	46541045	2180	2180	2180	2180	0
100	20241010	185300	46541045	2180	2180	2180	2180	0
101	20241010	185200	46541045	2180	2180	2180	2180	0
102	20241010	185100	46541045	2180	2180	2180	2180	0
103	20241010	185000	46541045	2180	2180	2180	2180	0
104	20241010	184900	46541045	2180	2180	2180	2180	0
105	20241010	184800	46541045	2180	2180	2180	2180	0
106	20241010	184700	46541045	2180	2180	2180	2180	0
107	20241010	184600	46541045	2180	2180	2180	2180	0
108	20241010	184500	46541045	2180	2180	2180	2180	0
109	20241010	184400	46541045	2180	2180	2180	2180	0
110	20241010	184300	46541045	2180	2180	2180	2180	0
111	20241010	184200	46541045	2180	2180	2180	2180	0
112	20241010	184100	46541045	2180	2180	2180	2180	0
113	20241010	184000	46541045	2180	2180	2180	2180	0
114	20241010	183900	46541045	2180	2180	2180	2180	0
115	20241010	183800	46541045	2180	2180	2180	2180	0
116	20241010	183700	46541045	2180	2180	2180	2180	0
117	20241010	183600	46541045	2180	2180	2180	2180	0
118	20241010	183500	46541045	2180	2180	2180	2180	0
119	20241010	183400	46541045	2180	2180	2180	2180	0
120	20241010	183300	46541045	2180	2180	2180	2180	0
121	20241010	183200	46541045	2180	2180	2180	2180	0
122	20241010	183100	46541045	2180	2180	2180	2180	65
123	20241010	183000	46541045	2180	2180	2180	2180	0
124	20241010	182900	46541045	2180	2180	2180	2180	0
125	20241010	182800	46541045	2180	2180	2180	2180	0
126	20241010	182700	46541045	2180	2180	2180	2180	0
127	20241010	182600	46541045	2180	2180	2180	2180	0
128	20241010	182500	46541045	2180	2180	2180	2180	0
129	20241010	182400	46541045	2180	2180	2180	2180	0
130	20241010	182300	46541045	2180	2180	2180	2180	0
131	20241010	182200	46541045	2180	2180	2180	2180	0
132	20241010	182100	46541045	2180	2180	2180	2180	0
133	20241010	182000	46541045	2180	2180	2180	2180	0
134	20241010	181900	46541045	2180	2180	2180	2180	0
135	20241010	181800	46541045	2180	2180	2180	2180	0
136	20241010	181700	46541045	2180	2180	2180	2180	0
137	20241010	181600	46541045	2180	2180	2180	2180	0
138	20241010	181500	46541045	2180	2180	2180	2180	0
139	20241010	181400	46541045	2180	2180	2180	2180	0
140	20241010	181300	46541045	2180	2180	2180	2180	0
141	20241010	181200	46541045	2180	2180	2180	2180	0
142	20241010	181100	46541045	2180	2180	2180	2180	0
143	20241010	181000	46541045	2180	2180	2180	2180	0
144	20241010	180900	46541045	2180	2180	2180	2180	0
145	20241010	180800	46541045	2180	2180	2180	2180	0
146	20241010	180700	46541045	2180	2180	2180	2180	0
147	20241010	180600	46541045	2180	2180	2180	2180	0
148	20241010	180500	46541045	2180	2180	2180	2180	0
149	20241010	180400	46541045	2180	2180	2180	2180	0
150	20241010	180300	46541045	2180	2180	2180	2180	0
151	20241010	180200	46541045	2180	2180	2180	2180	0
152	20241010	180100	46541045	2180	2180	2180	2180	65
153	20241010	180000	46541045	2180	2180	2180	2180	0
154	20241010	175900	46541045	2180	2180	2180	2180	0
155	20241010	175800	46541045	2180	2180	2180	2180	0
156	20241010	175700	46541045	2180	2180	2180	2180	0
157	20241010	175600	46541045	2180	2180	2180	2180	0
158	20241010	175500	46541045	2180	2180	2180	2180	0
159	20241010	175400	46541045	2180	2180	2180	2180	0
160	20241010	175300	46541045	2180	2180	2180	2180	0
161	20241010	175200	46541045	2180	2180	2180	2180	0
162	20241010	175100	46541045	2180	2180	2180	2180	0
163	20241010	175000	46541045	2180	2180	2180	2180	0
164	20241010	174900	46541045	2180	2180	2180	2180	0
165	20241010	174800	46541045	2180	2180	2180	2180	0
166	20241010	174700	46541045	2180	2180	2180	2180	0
167	20241010	174600	46541045	2180	2180	2180	2180	0
168	20241010	174500	46541045	2180	2180	2180	2180	0
169	20241010	174400	46541045	2180	2180	2180	2180	0
170	20241010	174300	46541045	2180	2180	2180	2180	0
171	20241010	174200	46541045	2180	2180	2180	2180	0
172	20241010	174100	46541045	2180	2180	2180	2180	0
173	20241010	174000	46541045	2180	2180	2180	2180	0
174	20241010	173900	46541045	2180	2180	2180	2180	0
175	20241010	173800	46541045	2180	2180	2180	2180	0
176	20241010	173700	46541045	2180	2180	2180	2180	0
177	20241010	173600	46541045	2180	2180	2180	2180	0
178	20241010	173500	46541045	2180	2180	2180	2180	0
179	20241010	173400	46541045	2180	2180	2180	2180	0
180	20241010	173300	46541045	2180	2180	2180	2180	0
181	20241010	173200	46541045	2180	2180	2180	2180	0
182	20241010	173100	46541045	2180	2180	2180	2180	65
183	20241010	173000	46541045	2180	2180	2180	2180	0
184	20241010	172900	46541045	2180	2180	2180	2180	0
185	20241010	172800	46541045	2180	2180	2180	2180	0
186	20241010	172700	46541045	2180	2180	2180	2180	0
187	20241010	172600	46541045	2180	2180	2180	2180	0
188	20241010	172500	46541045	2180	2180	2180	2180	0
189	20241010	172400	46541045	2180	2180	2180	2180	0
190	20241010	172300	46541045	2180	2180	2180	2180	0
191	20241010	172200	46541045	2180	2180	2180	2180	0
192	20241010	172100	46541045	2180	2180	2180	2180	0
193	20241010	172000	46541045	2180	2180	2180	2180	0
194	20241010	171900	46541045	2180	2180	2180	2180	0
195	20241010	171800	46541045	2180	2180	2180	2180	0
196	20241010	171700	46541045	2180	2180	2180	2180	0
197	20241010	171600	46541045	2180	2180	2180	2180	0
198	20241010	171500	46541045	2180	2180	2180	2180	0
199	20241010	171400	46541045	2180	2180	2180	2180	0
200	20241010	171300	46541045	2180	2180	2180	2180	0
201	20241010	171200	46541045	2180	2180	2180	2180	0
202	20241010	171100	46541045	2180	2180	2180	2180	0
203	20241010	171000	46541045	2180	2180	2180	2180	0
204	20241010	170900	46541045	2180	2180	2180	2180	0
205	20241010	170800	46541045	2180	2180	2180	2180	0
206	20241010	170700	46541045	2180	2180	2180	2180	0
207	20241010	170600	46541045	2180	2180	2180	2180	0
208	20241010	170500	46541045	2180	2180	2180	2180	0
209	20241010	170400	46541045	2180	2180	2180	2180	0
210	20241010	170300	46541045	2180	2180	2180	2180	0
211	20241010	170200	46541045	2180	2180	2180	2180	0
212	20241010	170100	46541045	2180	2180	2180	2180	65
213	20241010	170000	46541045	2180	2180	2180	2180	0
214	20241010	165900	46541045	2180	2180	2180	2180	0
215	20241010	165800	46541045	2180	2180	2180	2180	0
216	20241010	165700	46541045	2180	2180	2180	2180	0
217	20241010	165600	46541045	2180	2180	2180	2180	0
218	20241010	165500	46541045	2180	2180	2180	2180	0
219	20241010	165400	46541045	2180	2180	2180	2180	0
220	20241010	165300	46541045	2180	2180	2180	2180	0
221	20241010	165200	46541045	2180	2180	2180	2180	0
222	20241010	165100	46541045	2180	2180	2180	2180	0
223	20241010	165000	46541045	2180	2180	2180	2180	0
224	20241010	164900	46541045	2180	2180	2180	2180	0
225	20241010	164800	46541045	2180	2180	2180	2180	0
226	20241010	164700	46541045	2180	2180	2180	2180	0
227	20241010	164600	46541045	2180	2180	2180	2180	0
228	20241010	164500	46541045	2180	2180	2180	2180	0
229	20241010	164400	46541045	2180	2180	2180	2180	0
230	20241010	164300	46541045	2180	2180	2180	2180	0
231	20241010	164200	46541045	2180	2180	2180	2180	0
232	20241010	164100	46541045	2180	2180	2180	2180	0
233	20241010	164000	46541045	2180	2180	2180	2180	0
234	20241010	163900	46541045	2180	2180	2180	2180	0
235	20241010	163800	46541045	2180	2180	2180	2180	0
236	20241010	163700	46541045	2180	2180	2180	2180	0
237	20241010	163600	46541045	2180	2180	2180	2180	0
238	20241010	163500	46541045	2180	2180	2180	2180	0
239	20241010	163400	46541045	2180	2180	2180	2180	0
240	20241010	163300	46541045	2180	2180	2180	2180	0
241	20241010	163200	46541045	2180	2180	2180	2180	0
242	20241010	163100	46541045	2180	2180	2180	2180	65
243	20241010	163000	46541045	2180	2180	2180	2180	0
244	20241010	162900	46541045	2180	2180	2180	2180	0
245	20241010	162800	46541045	2180	2180	2180	2180	0
246	20241010	162700	46541045	2180	2180	2180	2180	0
247	20241010	162600	46541045	2180	2180	2180	2180	0
248	20241010	162500	46541045	2180	2180	2180	2180	0
249	20241010	162400	46541045	2180	2180	2180	2180	0
250	20241010	162300	46541045	2180	2180	2180	2180	0
251	20241010	162200	46541045	2180	2180	2180	2180	0
252	20241010	162100	46541045	2180	2180	2180	2180	0
253	20241010	162000	46541045	2180	2180	2180	2180	0
254	20241010	161900	46541045	2180	2180	2180	2180	0
255	20241010	161800	46541045	2180	2180	2180	2180	0
256	20241010	161700	46541045	2180	2180	2180	2180	0
257	20241010	161600	46541045	2180	2180	2180	2180	0
258	20241010	161500	46541045	2180	2180	2180	2180	0
259	20241010	161400	46541045	2180	2180	2180	2180	0
260	20241010	161300	46541045	2180	2180	2180	2180	0
261	20241010	161200	46541045	2180	2180	2180	2180	0
262	20241010	161100	46541045	2180	2180	2180	2180	0
263	20241010	161000	46541045	2180	2180	2180	2180	0
264	20241010	160900	46541045	2180	2180	2180	2180	0
265	20241010	160800	46541045	2180	2180	2180	2180	0
266	20241010	160700	46541045	2180	2180	2180	2180	0
267	20241010	160600	46541045	2180	2180	2180	2180	0
268	20241010	160500	46541045	2180	2180	2180	2180	0
269	20241010	160400	46541045	2180	2180	2180	2180	0
270	20241010	160300	46541045	2180	2180	2180	2180	0
271	20241010	160200	46541045	2180	2180	2180	2180	0
272	20241010	160100	46541045	2180	2180	2180	2180	65
273	20241010	160000	46541045	2180	2180	2180	2180	0
274	20241010	155900	46541045	2180	2180	2180	2180	0
275	20241010	155800	46541045	2180	2180	2180	2180	0
276	20241010	155700	46541045	2180	2180	2180	2180	0
277	20241010	155600	46541045	2180	2180	2180	2180	0
278	20241010	155500	46541045	2180	2180	2180	2180	0
279	20241010	155400	46541045	2180	2180	2180	2180	0
280	20241010	155300	46541045	2180	2180	2180	2180	0
281	20241010	155200	46541045	2180	2180	2180	2180	0
282	20241010	155100	46541045	2180	2180	2180	2180	0
283	20241010	155000	46541045	2180	2180	2180	2180	0
284	20241010	154900	46541045	2180	2180	2180	2180	0
285	20241010	154800	46541045	2180	2180	2180	2180	0
286	20241010	154700	46541045	2180	2180	2180	2180	0
287	20241010	154600	46541045	2180	2180	2180	2180	0
288	20241010	154500	46541045	2180	2180	2180	2180	0
289	20241010	154400	46541045	2180	2180	2180	2180	0
290	20241010	154300	46541045	2180	2180	2180	2180	0
291	20241010	154200	46541045	2180	2180	2180	2180	0
292	20241010	154100	46541045	2180	2180	2180	2180	0
293	20241010	154000	46541045	2180	2180	2180	2180	0
294	20241010	153900	46541045	2180	2180	2180	2180	0
295	20241010	153800	46541045	2180	2180	2180	2180	0
296	20241010	153700	46541045	2180	2180	2180	2180	0
297	20241010	153600	46541045	2180	2180	2180	2180	0
298	20241010	153500	46541045	2180	2180	2180	2180	0
299	20241010	153400	46541045	2180	2180	2180	2180	0
300	20241010	153300	46541045	2180	2180	2180	2180	0
301	20241010	153200	46541045	2180	2180	2180	2180	0
302	20241010	153100	46541045	2180	2180	2180	2180	65
303	20241010	153000	46541045	2180	2180	2180	2180	65
304	20241010	152900	46399345	2180	2180	2180	2180	0
305	20241010	152800	46399345	2180	2180	2180	2180	0
306	20241010	152700	46399345	2180	2180	2180	2180	0
307	20241010	152600	46399345	2180	2180	2180	2180	0
308	20241010	152500	46399345	2180	2180	2180	2180	0
309	20241010	152400	46399345	2180	2180	2180	2180	0
310	20241010	152300	46399345	2180	2180	2180	2180	0
311	20241010	152200	46399345	2180	2180	2180	2180	0
312	20241010	152100	46399345	2180	2180	2180	2180	0
313	20241010	152000	46399345	2180	2180	2180	2180	0
314	20241010	151900	46399345	2180	2180	2180	2180	0
315	20241010	151800	46399345	2180	2180	2180	2175	24
316	20241010	151700	46347035	2175	2175	2175	2175	0
317	20241010	151600	46347035	2175	2175	2175	2175	0
318	20241010	151500	46347035	2175	2175	2175	2175	0
319	20241010	151400	46347035	2175	2175	2175	2175	0
320	20241010	151300	46347035	2175	2175	2175	2175	0
321	20241010	151200	46347035	2175	2175	2175	2175	0
322	20241010	151100	46347035	2175	2175	2175	2175	300
323	20241010	151000	45694535	2175	2175	2175	2175	9
324	20241010	150900	45674960	2175	2175	2175	2175	0
325	20241010	150800	45674960	2175	2175	2175	2175	310
326	20241010	150700	45000710	2175	2175	2175	2175	390
327	20241010	150600	44152460	2175	2175	2175	2175	0
328	20241010	150500	44152460	2175	2175	2175	2175	0
329	20241010	150400	44152460	2175	2175	2175	2175	0
330	20241010	150300	44152460	2175	2175	2175	2175	0
331	20241010	150200	44152460	2175	2175	2175	2175	0
332	20241010	150100	44152460	2175	2175	2175	2175	0
333	20241010	150000	44152460	2175	2175	2175	2175	0
334	20241010	145900	44152460	2175	2175	2175	2175	0
335	20241010	145800	44152460	2175	2175	2175	2175	0
336	20241010	145700	44152460	2175	2175	2175	2175	0
337	20241010	145600	44152460	2175	2175	2175	2175	0
338	20241010	145500	44152460	2175	2175	2175	2175	0
339	20241010	145400	44152460	2175	2175	2175	2175	0
340	20241010	145300	44152460	2175	2175	2175	2175	0
341	20241010	145200	44152460	2175	2180	2180	2175	10
342	20241010	145100	44130705	2175	2175	2175	2175	0
343	20241010	145000	44130705	2175	2175	2175	2175	0
344	20241010	144900	44130705	2175	2175	2175	2175	17
345	20241010	144800	44093730	2175	2175	2175	2175	0
346	20241010	144700	44093730	2175	2175	2175	2175	0
347	20241010	144600	44093730	2175	2175	2175	2175	0
348	20241010	144500	44093730	2175	2175	2175	2175	0
349	20241010	144400	44093730	2175	2175	2175	2175	0
350	20241010	144300	44093730	2175	2175	2175	2175	15
351	20241010	144200	44061105	2185	2185	2185	2185	58
352	20241010	144100	43934375	2185	2185	2185	2185	20
353	20241010	144000	43890675	2185	2185	2185	2185	0
354	20241010	143900	43890675	2185	2185	2185	2185	0
355	20241010	143800	43890675	2185	2175	2185	2175	71
356	20241010	143700	43735800	2185	2185	2185	2185	0
357	20241010	143600	43735800	2185	2185	2185	2185	0
358	20241010	143500	43735800	2185	2185	2185	2185	0
359	20241010	143400	43735800	2185	2185	2185	2185	0
360	20241010	143300	43735800	2185	2185	2185	2185	0
361	20241010	143200	43735800	2185	2185	2185	2185	0
362	20241010	143100	43735800	2185	2185	2185	2185	0
363	20241010	143000	43735800	2185	2185	2185	2185	0
364	20241010	142900	43735800	2185	2185	2185	2185	0
365	20241010	142800	43735800	2185	2185	2185	2185	0
366	20241010	142700	43735800	2185	2185	2185	2185	0
367	20241010	142600	43735800	2185	2185	2185	2185	0
368	20241010	142500	43735800	2185	2185	2185	2185	0
369	20241010	142400	43735800	2185	2185	2185	2185	0
370	20241010	142300	43735800	2185	2185	2185	2185	0
371	20241010	142200	43735800	2185	2185	2185	2185	0
372	20241010	142100	43735800	2185	2185	2185	2185	0
373	20241010	142000	43735800	2185	2185	2185	2185	18
374	20241010	141900	43696470	2175	2175	2175	2175	0
375	20241010	141800	43696470	2175	2175	2175	2175	0
376	20241010	141700	43696470	2175	2175	2175	2175	0
377	20241010	141600	43696470	2175	2175	2175	2175	0
378	20241010	141500	43696470	2175	2175	2175	2175	0
379	20241010	141400	43696470	2175	2175	2175	2175	0
380	20241010	141300	43696470	2175	2175	2175	2175	0
381	20241010	141200	43696470	2175	2175	2175	2175	0
382	20241010	141100	43696470	2175	2175	2175	2175	0
383	20241010	141000	43696470	2175	2175	2175	2175	0
384	20241010	140900	43696470	2175	2175	2175	2175	0
385	20241010	140800	43696470	2175	2175	2175	2175	0
386	20241010	140700	43696470	2175	2175	2175	2175	0
387	20241010	140600	43696470	2175	2175	2175	2175	0
388	20241010	140500	43696470	2175	2175	2175	2175	0
389	20241010	140400	43696470	2175	2175	2175	2175	0
390	20241010	140300	43696470	2175	2175	2175	2175	0
391	20241010	140200	43696470	2175	2175	2175	2175	0
392	20241010	140100	43696470	2175	2175	2175	2175	0
393	20241010	140000	43696470	2175	2175	2175	2175	0
394	20241010	135900	43696470	2175	2175	2175	2175	0
395	20241010	135800	43696470	2175	2175	2175	2175	0
396	20241010	135700	43696470	2175	2175	2175	2175	0
397	20241010	135600	43696470	2175	2170	2180	2165	997
398	20241010	135500	41535455	2170	2170	2170	2170	0
399	20241010	135400	41535455	2170	2170	2170	2170	0
400	20241010	135300	41535455	2170	2185	2185	2170	1640
401	20241010	135200	37963200	2190	2190	2190	2190	0
402	20241010	135100	37963200	2190	2190	2190	2190	0
403	20241010	135000	37963200	2190	2190	2190	2190	0
404	20241010	134900	37963200	2190	2190	2190	2190	0
405	20241010	134800	37963200	2190	2190	2190	2190	0
406	20241010	134700	37963200	2190	2190	2190	2190	0
407	20241010	134600	37963200	2190	2190	2190	2190	0
408	20241010	134500	37963200	2190	2190	2190	2190	0
409	20241010	134400	37963200	2190	2190	2190	2190	100
410	20241010	134300	37744200	2185	2185	2185	2185	0
411	20241010	134200	37744200	2185	2185	2185	2185	218
412	20241010	134100	37267870	2185	2190	2190	2185	60
413	20241010	134000	37136765	2195	2195	2195	2195	0
414	20241010	133900	37136765	2195	2195	2195	2195	0
415	20241010	133800	37136765	2195	2195	2195	2195	0
416	20241010	133700	37136765	2195	2205	2205	2195	929
417	20241010	133600	35095560	2205	2205	2205	2205	19
418	20241010	133500	35053665	2200	2200	2200	2200	0
419	20241010	133400	35053665	2200	2200	2200	2200	0
420	20241010	133300	35053665	2200	2200	2200	2200	0
421	20241010	133200	35053665	2200	2200	2200	2200	29
422	20241010	133100	34989865	2200	2200	2200	2200	0
423	20241010	133000	34989865	2200	2200	2200	2200	0
424	20241010	132900	34989865	2200	2200	2200	2200	0
425	20241010	132800	34989865	2200	2200	2200	2200	0
426	20241010	132700	34989865	2200	2200	2200	2200	0
427	20241010	132600	34989865	2200	2200	2200	2200	22
428	20241010	132500	34941465	2200	2200	2200	2200	0
429	20241010	132400	34941465	2200	2200	2200	2200	20
430	20241010	132300	34897465	2195	2195	2195	2195	1
431	20241010	132200	34895270	2195	2195	2195	2195	1
432	20241010	132100	34893075	2195	2195	2195	2195	6
433	20241010	132000	34879905	2205	2205	2205	2205	0
434	20241010	131900	34879905	2205	2205	2205	2205	0
435	20241010	131800	34879905	2205	2205	2205	2205	0
436	20241010	131700	34879905	2205	2195	2205	2195	2
437	20241010	131600	34875505	2195	2195	2195	2195	0
438	20241010	131500	34875505	2195	2195	2195	2195	0
439	20241010	131400	34875505	2195	2195	2195	2195	1
440	20241010	131300	34873310	2205	2205	2205	2205	0
441	20241010	131200	34873310	2205	2195	2205	2195	3621
442	20241010	131100	26890130	2195	2195	2195	2195	0
443	20241010	131000	26890130	2195	2195	2195	2195	0
444	20241010	130900	26890130	2195	2195	2195	2195	0
445	20241010	130800	26890130	2195	2195	2195	2195	0
446	20241010	130700	26890130	2195	2195	2195	2195	1
447	20241010	130600	26887935	2195	2195	2195	2195	15
448	20241010	130500	26855010	2185	2185	2185	2185	0
449	20241010	130400	26855010	2185	2185	2185	2185	0
450	20241010	130300	26855010	2185	2185	2185	2185	0
451	20241010	130200	26855010	2185	2185	2185	2185	0
452	20241010	130100	26855010	2185	2185	2185	2185	18
453	20241010	130000	26815680	2185	2185	2185	2185	0
454	20241010	125900	26815680	2185	2185	2185	2185	1
455	20241010	125800	26813495	2185	2185	2185	2185	0
456	20241010	125700	26813495	2185	2185	2185	2185	1
457	20241010	125600	26811310	2190	2190	2190	2190	0
458	20241010	125500	26811310	2190	2190	2190	2190	0
459	20241010	125400	26811310	2190	2190	2190	2190	0
460	20241010	125300	26811310	2190	2190	2190	2190	0
461	20241010	125200	26811310	2190	2190	2190	2190	0
462	20241010	125100	26811310	2190	2190	2190	2190	3
463	20241010	125000	26804740	2185	2185	2185	2185	0
464	20241010	124900	26804740	2185	2185	2185	2185	0
465	20241010	124800	26804740	2185	2185	2185	2185	1
466	20241010	124700	26802555	2180	2180	2180	2180	0
467	20241010	124600	26802555	2180	2180	2180	2180	0
468	20241010	124500	26802555	2180	2180	2180	2180	0
469	20241010	124400	26802555	2180	2180	2180	2180	0
470	20241010	124300	26802555	2180	2180	2180	2180	0
471	20241010	124200	26802555	2180	2180	2180	2180	0
472	20241010	124100	26802555	2180	2180	2180	2180	0
473	20241010	124000	26802555	2180	2180	2180	2180	0
474	20241010	123900	26802555	2180	2180	2180	2180	0
475	20241010	123800	26802555	2180	2180	2180	2180	0
476	20241010	123700	26802555	2180	2180	2180	2180	0
477	20241010	123600	26802555	2180	2180	2180	2180	0
478	20241010	123500	26802555	2180	2180	2180	2180	0
479	20241010	123400	26802555	2180	2180	2180	2180	0
480	20241010	123300	26802555	2180	2180	2180	2180	0
481	20241010	123200	26802555	2180	2180	2180	2180	0
482	20241010	123100	26802555	2180	2180	2180	2180	0
483	20241010	123000	26802555	2180	2180	2180	2180	0
484	20241010	122900	26802555	2180	2185	2185	2180	500
485	20241010	122800	25712450	2185	2185	2185	2185	0
486	20241010	122700	25712450	2185	2185	2185	2185	0
487	20241010	122600	25712450	2185	2185	2185	2185	0
488	20241010	122500	25712450	2185	2185	2185	2185	0
489	20241010	122400	25712450	2185	2190	2190	2185	45
490	20241010	122300	25614110	2195	2195	2195	2195	4
491	20241010	122200	25605330	2190	2190	2190	2190	0
492	20241010	122100	25605330	2190	2190	2190	2190	0
493	20241010	122000	25605330	2190	2190	2190	2190	0
494	20241010	121900	25605330	2190	2190	2190	2190	0
495	20241010	121800	25605330	2190	2190	2190	2190	1
496	20241010	121700	25603140	2195	2195	2195	2195	0
497	20241010	121600	25603140	2195	2195	2195	2195	0
498	20241010	121500	25603140	2195	2195	2195	2195	0
499	20241010	121400	25603140	2195	2190	2195	2190	32
500	20241010	121300	25533045	2190	2190	2190	2190	0
501	20241010	121200	25533045	2190	2190	2190	2190	0
502	20241010	121100	25533045	2190	2190	2190	2190	0
503	20241010	121000	25533045	2190	2190	2190	2190	0
504	20241010	120900	25533045	2190	2190	2190	2190	0
505	20241010	120800	25533045	2190	2190	2190	2190	0
506	20241010	120700	25533045	2190	2190	2190	2190	0
507	20241010	120600	25533045	2190	2190	2190	2190	1
508	20241010	120500	25530855	2190	2195	2195	2190	81
509	20241010	120400	25353460	2200	2200	2200	2200	8
510	20241010	120300	25335860	2200	2200	2200	2200	0
511	20241010	120200	25335860	2200	2200	2200	2200	10
512	20241010	120100	25313860	2200	2200	2200	2200	4
513	20241010	120000	25305060	2195	2195	2195	2195	0
514	20241010	115900	25305060	2195	2195	2195	2195	0
515	20241010	115800	25305060	2195	2195	2195	2195	1
516	20241010	115700	25302865	2195	2195	2195	2195	0
517	20241010	115600	25302865	2195	2195	2195	2195	0
518	20241010	115500	25302865	2195	2195	2195	2195	0
519	20241010	115400	25302865	2195	2195	2195	2195	0
520	20241010	115300	25302865	2195	2195	2195	2195	0
521	20241010	115200	25302865	2195	2195	2195	2195	0
522	20241010	115100	25302865	2195	2195	2195	2195	1
523	20241010	115000	25300670	2205	2205	2205	2205	0
524	20241010	114900	25300670	2205	2205	2205	2205	0
525	20241010	114800	25300670	2205	2195	2205	2195	400
526	20241010	114700	24418685	2200	2200	2200	2200	0
527	20241010	114600	24418685	2200	2195	2200	2195	100
528	20241010	114500	24198690	2190	2190	2190	2190	0
529	20241010	114400	24198690	2190	2190	2190	2190	0
530	20241010	114300	24198690	2190	2190	2190	2190	0
531	20241010	114200	24198690	2190	2190	2190	2190	16
532	20241010	114100	24163650	2190	2190	2190	2190	3
533	20241010	114000	24157080	2190	2190	2190	2190	32
534	20241010	113900	24087000	2190	2190	2190	2190	0
535	20241010	113800	24087000	2190	2190	2190	2190	0
536	20241010	113700	24087000	2190	2190	2190	2190	0
537	20241010	113600	24087000	2190	2190	2190	2190	1
538	20241010	113500	24084810	2190	2190	2190	2190	1
539	20241010	113400	24082620	2195	2195	2195	2195	0
540	20241010	113300	24082620	2195	2195	2195	2195	0
541	20241010	113200	24082620	2195	2200	2200	2195	103
542	20241010	113100	23856520	2200	2200	2200	2200	15
543	20241010	113000	23823520	2190	2190	2190	2190	5
544	20241010	112900	23812570	2185	2185	2185	2185	0
545	20241010	112800	23812570	2185	2185	2185	2185	3
546	20241010	112700	23806015	2185	2200	2215	2170	2554
547	20241010	112600	18164790	2190	2185	2205	2185	6548
548	20241010	112500	3767245	2185	2185	2185	2185	0
549	20241010	112400	3767245	2185	2185	2185	2185	0
550	20241010	112300	3767245	2185	2185	2185	2185	0
551	20241010	112200	3767245	2185	2185	2185	2185	0
552	20241010	112100	3767245	2185	2185	2185	2185	0
553	20241010	112000	3767245	2185	2185	2185	2185	0
554	20241010	111900	3767245	2185	2185	2185	2185	0
555	20241010	111800	3767245	2185	2185	2185	2185	0
556	20241010	111700	3767245	2185	2185	2185	2185	0
557	20241010	111600	3767245	2185	2185	2185	2185	4
558	20241010	111500	3758505	2185	2185	2185	2185	0
559	20241010	111400	3758505	2185	2185	2185	2185	0
560	20241010	111300	3758505	2185	2185	2185	2185	0
561	20241010	111200	3758505	2185	2185	2185	2185	4
562	20241010	111100	3749765	2185	2185	2185	2185	0
563	20241010	111000	3749765	2185	2185	2185	2185	0
564	20241010	110900	3749765	2185	2185	2185	2185	0
565	20241010	110800	3749765	2185	2185	2185	2185	0
566	20241010	110700	3749765	2185	2185	2185	2185	0
567	20241010	110600	3749765	2185	2180	2185	2180	15
568	20241010	110500	3716995	2175	2175	2175	2175	0
569	20241010	110400	3716995	2175	2175	2175	2175	0
570	20241010	110300	3716995	2175	2175	2175	2175	1
571	20241010	110200	3714820	2185	2185	2185	2185	0
572	20241010	110100	3714820	2185	2185	2185	2185	4
573	20241010	110000	3706080	2185	2185	2185	2185	0
574	20241010	105900	3706080	2185	2185	2185	2185	0
575	20241010	105800	3706080	2185	2185	2185	2185	0
576	20241010	105700	3706080	2185	2185	2185	2185	10
577	20241010	105600	3684230	2180	2180	2180	2180	1
578	20241010	105500	3682050	2175	2175	2175	2175	0
579	20241010	105400	3682050	2175	2175	2175	2175	0
580	20241010	105300	3682050	2175	2175	2175	2175	0
581	20241010	105200	3682050	2175	2175	2175	2175	0
582	20241010	105100	3682050	2175	2170	2175	2165	472
583	20241010	105000	2657820	2170	2170	2170	2170	0
584	20241010	104900	2657820	2170	2170	2170	2170	0
585	20241010	104800	2657820	2170	2170	2170	2170	70
586	20241010	104700	2505920	2170	2170	2170	2170	3
587	20241010	104600	2499410	2170	2170	2170	2170	0
588	20241010	104500	2499410	2170	2170	2170	2170	0
589	20241010	104400	2499410	2170	2170	2170	2170	0
590	20241010	104300	2499410	2170	2170	2170	2170	0
591	20241010	104200	2499410	2170	2170	2170	2170	3
592	20241010	104100	2492900	2170	2170	2170	2170	175
593	20241010	104000	2113150	2165	2165	2165	2165	1
594	20241010	103900	2110985	2165	2165	2165	2165	0
595	20241010	103800	2110985	2165	2165	2165	2165	0
596	20241010	103700	2110985	2165	2165	2165	2165	0
597	20241010	103600	2110985	2165	2165	2165	2165	0
598	20241010	103500	2110985	2165	2165	2165	2165	0
599	20241010	103400	2110985	2165	2165	2165	2165	0
600	20241010	103300	2110985	2165	2165	2165	2165	0
601	20241010	103200	2110985	2165	2165	2165	2165	0
602	20241010	103100	2110985	2165	2165	2165	2165	2
603	20241010	103000	2106655	2160	2160	2160	2160	0
604	20241010	102900	2106655	2160	2165	2165	2160	49
605	20241010	102800	2000810	2165	2165	2165	2165	3
606	20241010	102700	1994315	2170	2170	2170	2170	0
607	20241010	102600	1994315	2170	2170	2170	2170	24
608	20241010	102500	1942235	2170	2170	2170	2170	0
609	20241010	102400	1942235	2170	2170	2170	2170	0
610	20241010	102300	1942235	2170	2170	2170	2170	0
611	20241010	102200	1942235	2170	2170	2170	2170	0
612	20241010	102100	1942235	2170	2170	2170	2170	0
613	20241010	102000	1942235	2170	2170	2170	2170	0
614	20241010	101900	1942235	2170	2170	2170	2170	0
615	20241010	101800	1942235	2170	2170	2170	2170	0
616	20241010	101700	1942235	2170	2170	2170	2170	0
617	20241010	101600	1942235	2170	2170	2170	2170	0
618	20241010	101500	1942235	2170	2170	2170	2170	0
619	20241010	101400	1942235	2170	2170	2170	2170	0
620	20241010	101300	1942235	2170	2170	2170	2170	2
621	20241010	101200	1937895	2170	2170	2170	2170	0
622	20241010	101100	1937895	2170	2170	2170	2170	2
623	20241010	101000	1933555	2165	2165	2165	2165	0
624	20241010	100900	1933555	2165	2165	2165	2165	0
625	20241010	100800	1933555	2165	2165	2165	2165	0
626	20241010	100700	1933555	2165	2165	2165	2165	1
627	20241010	100600	1931390	2160	2160	2160	2160	0
628	20241010	100500	1931390	2160	2160	2160	2160	0
629	20241010	100400	1931390	2160	2160	2160	2160	1
630	20241010	100300	1929230	2155	2155	2155	2155	0
631	20241010	100200	1929230	2155	2155	2155	2155	0
632	20241010	100100	1929230	2155	2155	2155	2155	1
633	20241010	100000	1927075	2160	2160	2160	2160	0
634	20241010	095900	1927075	2160	2160	2160	2160	0
635	20241010	095800	1927075	2160	2160	2160	2160	0
636	20241010	095700	1927075	2160	2160	2160	2160	0
637	20241010	095600	1927075	2160	2160	2160	2160	0
638	20241010	095500	1927075	2160	2160	2160	2160	0
639	20241010	095400	1927075	2160	2160	2160	2160	0
640	20241010	095300	1927075	2160	2160	2160	2160	3
641	20241010	095200	1920595	2160	2160	2160	2160	0
642	20241010	095100	1920595	2160	2160	2160	2160	3
643	20241010	095000	1914115	2175	2175	2175	2175	0
644	20241010	094900	1914115	2175	2175	2175	2175	0
645	20241010	094800	1914115	2175	2175	2175	2175	0
646	20241010	094700	1914115	2175	2175	2175	2175	0
647	20241010	094600	1914115	2175	2175	2175	2175	0
648	20241010	094500	1914115	2175	2175	2175	2175	0
649	20241010	094400	1914115	2175	2170	2175	2170	5
650	20241010	094300	1903250	2165	2165	2165	2165	0
651	20241010	094200	1903250	2165	2165	2175	2165	6
652	20241010	094100	1890235	2160	2160	2160	2160	0
653	20241010	094000	1890235	2160	2160	2160	2160	0
654	20241010	093900	1890235	2160	2160	2160	2160	0
655	20241010	093800	1890235	2160	2155	2160	2155	354
656	20241010	093700	1127350	2155	2155	2155	2155	116
657	20241010	093600	877370	2160	2160	2160	2160	30
658	20241010	093500	812570	2160	2160	2160	2160	0
659	20241010	093400	812570	2160	2160	2160	2160	0
660	20241010	093300	812570	2160	2160	2160	2160	0
661	20241010	093200	812570	2160	2160	2160	2160	0
662	20241010	093100	812570	2160	2155	2160	2155	5
663	20241010	093000	801775	2160	2160	2160	2160	200
664	20241010	092900	369775	2165	2170	2170	2165	5
665	20241010	092800	358930	2180	2180	2180	2180	0
666	20241010	092700	358930	2180	2180	2180	2180	0
667	20241010	092600	358930	2180	2180	2180	2180	0
668	20241010	092500	358930	2180	2180	2180	2180	0
669	20241010	092400	358930	2180	2180	2180	2180	0
670	20241010	092300	358930	2180	2165	2180	2165	5
671	20241010	092200	348055	2165	2165	2165	2165	1
672	20241010	092100	345890	2165	2165	2165	2165	1
673	20241010	092000	343725	2180	2180	2180	2180	0
674	20241010	091900	343725	2180	2180	2180	2180	0
675	20241010	091800	343725	2180	2180	2180	2180	0
676	20241010	091700	343725	2180	2180	2180	2180	0
677	20241010	091600	343725	2180	2180	2180	2180	0
678	20241010	091500	343725	2180	2180	2180	2180	0
679	20241010	091400	343725	2180	2180	2180	2180	0
680	20241010	091300	343725	2180	2180	2180	2180	2
681	20241010	091200	339365	2180	2180	2185	2180	103
682	20241010	091100	114820	2195	2195	2195	2195	0
683	20241010	091000	114820	2195	2195	2195	2195	0
684	20241010	090900	114820	2195	2195	2195	2195	0
685	20241010	090800	114820	2195	2195	2195	2195	0
686	20241010	090700	114820	2195	2195	2195	2195	0
687	20241010	090600	114820	2195	2195	2195	2195	0
688	20241010	090500	114820	2195	2195	2195	2195	0
689	20241010	090400	114820	2195	2195	2195	2195	0
690	20241010	090300	114820	2195	2195	2195	2195	0
691	20241010	090200	114820	2195	2195	2195	2195	0
692	20241010	090100	114820	2195	2165	2195	2165	19
693	20241010	090000	73610	2165	2165	2165	2165	34