KissMeData/289010/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210700	19607895	2470	2470	2470	2470	380
3	20241023	210600	19607895	2470	2470	2470	2470	0
4	20241023	210500	19607895	2470	2470	2470	2470	0
5	20241023	210400	19607895	2470	2470	2470	2470	0
6	20241023	210300	19607895	2470	2470	2470	2470	0
7	20241023	210200	19607895	2470	2470	2470	2470	0
8	20241023	210100	19607895	2470	2470	2470	2470	0
9	20241023	210000	19607895	2470	2470	2470	2470	0
10	20241023	205900	19607895	2470	2470	2470	2470	0
11	20241023	205800	19607895	2470	2470	2470	2470	0
12	20241023	205700	19607895	2470	2470	2470	2470	0
13	20241023	205600	19607895	2470	2470	2470	2470	0
14	20241023	205500	19607895	2470	2470	2470	2470	0
15	20241023	205400	19607895	2470	2470	2470	2470	0
16	20241023	205300	19607895	2470	2470	2470	2470	0
17	20241023	205200	19607895	2470	2470	2470	2470	0
18	20241023	205100	19607895	2470	2470	2470	2470	0
19	20241023	205000	19607895	2470	2470	2470	2470	0
20	20241023	204900	19607895	2470	2470	2470	2470	0
21	20241023	204800	19607895	2470	2470	2470	2470	0
22	20241023	204700	19607895	2470	2470	2470	2470	0
23	20241023	204600	19607895	2470	2470	2470	2470	0
24	20241023	204500	19607895	2470	2470	2470	2470	0
25	20241023	204400	19607895	2470	2470	2470	2470	0
26	20241023	204300	19607895	2470	2470	2470	2470	0
27	20241023	204200	19607895	2470	2470	2470	2470	0
28	20241023	204100	19607895	2470	2470	2470	2470	0
29	20241023	204000	19607895	2470	2470	2470	2470	0
30	20241023	203900	19607895	2470	2470	2470	2470	0
31	20241023	203800	19607895	2470	2470	2470	2470	0
32	20241023	203700	19607895	2470	2470	2470	2470	380
33	20241023	203600	19607895	2470	2470	2470	2470	0
34	20241023	203500	19607895	2470	2470	2470	2470	0
35	20241023	203400	19607895	2470	2470	2470	2470	0
36	20241023	203300	19607895	2470	2470	2470	2470	0
37	20241023	203200	19607895	2470	2470	2470	2470	0
38	20241023	203100	19607895	2470	2470	2470	2470	0
39	20241023	203000	19607895	2470	2470	2470	2470	0
40	20241023	202900	19607895	2470	2470	2470	2470	0
41	20241023	202800	19607895	2470	2470	2470	2470	0
42	20241023	202700	19607895	2470	2470	2470	2470	0
43	20241023	202600	19607895	2470	2470	2470	2470	0
44	20241023	202500	19607895	2470	2470	2470	2470	0
45	20241023	202400	19607895	2470	2470	2470	2470	0
46	20241023	202300	19607895	2470	2470	2470	2470	0
47	20241023	202200	19607895	2470	2470	2470	2470	0
48	20241023	202100	19607895	2470	2470	2470	2470	0
49	20241023	202000	19607895	2470	2470	2470	2470	0
50	20241023	201900	19607895	2470	2470	2470	2470	0
51	20241023	201800	19607895	2470	2470	2470	2470	0
52	20241023	201700	19607895	2470	2470	2470	2470	0
53	20241023	201600	19607895	2470	2470	2470	2470	0
54	20241023	201500	19607895	2470	2470	2470	2470	0
55	20241023	201400	19607895	2470	2470	2470	2470	0
56	20241023	201300	19607895	2470	2470	2470	2470	0
57	20241023	201200	19607895	2470	2470	2470	2470	0
58	20241023	201100	19607895	2470	2470	2470	2470	0
59	20241023	201000	19607895	2470	2470	2470	2470	0
60	20241023	200900	19607895	2470	2470	2470	2470	0
61	20241023	200800	19607895	2470	2470	2470	2470	0
62	20241023	200700	19607895	2470	2470	2470	2470	380
63	20241023	200600	19607895	2470	2470	2470	2470	0
64	20241023	200500	19607895	2470	2470	2470	2470	0
65	20241023	200400	19607895	2470	2470	2470	2470	0
66	20241023	200300	19607895	2470	2470	2470	2470	0
67	20241023	200200	19607895	2470	2470	2470	2470	0
68	20241023	200100	19607895	2470	2470	2470	2470	0
69	20241023	200000	19607895	2470	2470	2470	2470	0
70	20241023	195900	19607895	2470	2470	2470	2470	0
71	20241023	195800	19607895	2470	2470	2470	2470	0
72	20241023	195700	19607895	2470	2470	2470	2470	0
73	20241023	195600	19607895	2470	2470	2470	2470	0
74	20241023	195500	19607895	2470	2470	2470	2470	0
75	20241023	195400	19607895	2470	2470	2470	2470	0
76	20241023	195300	19607895	2470	2470	2470	2470	0
77	20241023	195200	19607895	2470	2470	2470	2470	0
78	20241023	195100	19607895	2470	2470	2470	2470	0
79	20241023	195000	19607895	2470	2470	2470	2470	0
80	20241023	194900	19607895	2470	2470	2470	2470	0
81	20241023	194800	19607895	2470	2470	2470	2470	0
82	20241023	194700	19607895	2470	2470	2470	2470	0
83	20241023	194600	19607895	2470	2470	2470	2470	0
84	20241023	194500	19607895	2470	2470	2470	2470	0
85	20241023	194400	19607895	2470	2470	2470	2470	0
86	20241023	194300	19607895	2470	2470	2470	2470	0
87	20241023	194200	19607895	2470	2470	2470	2470	0
88	20241023	194100	19607895	2470	2470	2470	2470	0
89	20241023	194000	19607895	2470	2470	2470	2470	0
90	20241023	193900	19607895	2470	2470	2470	2470	0
91	20241023	193800	19607895	2470	2470	2470	2470	0
92	20241023	193700	19607895	2470	2470	2470	2470	380
93	20241023	193600	19607895	2470	2470	2470	2470	0
94	20241023	193500	19607895	2470	2470	2470	2470	0
95	20241023	193400	19607895	2470	2470	2470	2470	0
96	20241023	193300	19607895	2470	2470	2470	2470	0
97	20241023	193200	19607895	2470	2470	2470	2470	0
98	20241023	193100	19607895	2470	2470	2470	2470	0
99	20241023	193000	19607895	2470	2470	2470	2470	0
100	20241023	192900	19607895	2470	2470	2470	2470	0
101	20241023	192800	19607895	2470	2470	2470	2470	0
102	20241023	192700	19607895	2470	2470	2470	2470	0
103	20241023	192600	19607895	2470	2470	2470	2470	0
104	20241023	192500	19607895	2470	2470	2470	2470	0
105	20241023	192400	19607895	2470	2470	2470	2470	0
106	20241023	192300	19607895	2470	2470	2470	2470	0
107	20241023	192200	19607895	2470	2470	2470	2470	0
108	20241023	192100	19607895	2470	2470	2470	2470	0
109	20241023	192000	19607895	2470	2470	2470	2470	0
110	20241023	191900	19607895	2470	2470	2470	2470	0
111	20241023	191800	19607895	2470	2470	2470	2470	0
112	20241023	191700	19607895	2470	2470	2470	2470	0
113	20241023	191600	19607895	2470	2470	2470	2470	0
114	20241023	191500	19607895	2470	2470	2470	2470	0
115	20241023	191400	19607895	2470	2470	2470	2470	0
116	20241023	191300	19607895	2470	2470	2470	2470	0
117	20241023	191200	19607895	2470	2470	2470	2470	0
118	20241023	191100	19607895	2470	2470	2470	2470	0
119	20241023	191000	19607895	2470	2470	2470	2470	0
120	20241023	190900	19607895	2470	2470	2470	2470	0
121	20241023	190800	19607895	2470	2470	2470	2470	0
122	20241023	190700	19607895	2470	2470	2470	2470	380
123	20241023	190600	19607895	2470	2470	2470	2470	0
124	20241023	190500	19607895	2470	2470	2470	2470	0
125	20241023	190400	19607895	2470	2470	2470	2470	0
126	20241023	190300	19607895	2470	2470	2470	2470	0
127	20241023	190200	19607895	2470	2470	2470	2470	0
128	20241023	190100	19607895	2470	2470	2470	2470	0
129	20241023	190000	19607895	2470	2470	2470	2470	0
130	20241023	185900	19607895	2470	2470	2470	2470	0
131	20241023	185800	19607895	2470	2470	2470	2470	0
132	20241023	185700	19607895	2470	2470	2470	2470	0
133	20241023	185600	19607895	2470	2470	2470	2470	0
134	20241023	185500	19607895	2470	2470	2470	2470	0
135	20241023	185400	19607895	2470	2470	2470	2470	0
136	20241023	185300	19607895	2470	2470	2470	2470	0
137	20241023	185200	19607895	2470	2470	2470	2470	0
138	20241023	185100	19607895	2470	2470	2470	2470	0
139	20241023	185000	19607895	2470	2470	2470	2470	0
140	20241023	184900	19607895	2470	2470	2470	2470	0
141	20241023	184800	19607895	2470	2470	2470	2470	0
142	20241023	184700	19607895	2470	2470	2470	2470	0
143	20241023	184600	19607895	2470	2470	2470	2470	0
144	20241023	184500	19607895	2470	2470	2470	2470	0
145	20241023	184400	19607895	2470	2470	2470	2470	0
146	20241023	184300	19607895	2470	2470	2470	2470	0
147	20241023	184200	19607895	2470	2470	2470	2470	0
148	20241023	184100	19607895	2470	2470	2470	2470	0
149	20241023	184000	19607895	2470	2470	2470	2470	0
150	20241023	183900	19607895	2470	2470	2470	2470	0
151	20241023	183800	19607895	2470	2470	2470	2470	0
152	20241023	183700	19607895	2470	2470	2470	2470	380
153	20241023	183600	19607895	2470	2470	2470	2470	0
154	20241023	183500	19607895	2470	2470	2470	2470	0
155	20241023	183400	19607895	2470	2470	2470	2470	0
156	20241023	183300	19607895	2470	2470	2470	2470	0
157	20241023	183200	19607895	2470	2470	2470	2470	0
158	20241023	183100	19607895	2470	2470	2470	2470	0
159	20241023	183000	19607895	2470	2470	2470	2470	0
160	20241023	182900	19607895	2470	2470	2470	2470	0
161	20241023	182800	19607895	2470	2470	2470	2470	0
162	20241023	182700	19607895	2470	2470	2470	2470	0
163	20241023	182600	19607895	2470	2470	2470	2470	0
164	20241023	182500	19607895	2470	2470	2470	2470	0
165	20241023	182400	19607895	2470	2470	2470	2470	0
166	20241023	182300	19607895	2470	2470	2470	2470	0
167	20241023	182200	19607895	2470	2470	2470	2470	0
168	20241023	182100	19607895	2470	2470	2470	2470	0
169	20241023	182000	19607895	2470	2470	2470	2470	0
170	20241023	181900	19607895	2470	2470	2470	2470	0
171	20241023	181800	19607895	2470	2470	2470	2470	0
172	20241023	181700	19607895	2470	2470	2470	2470	0
173	20241023	181600	19607895	2470	2470	2470	2470	0
174	20241023	181500	19607895	2470	2470	2470	2470	0
175	20241023	181400	19607895	2470	2470	2470	2470	0
176	20241023	181300	19607895	2470	2470	2470	2470	0
177	20241023	181200	19607895	2470	2470	2470	2470	0
178	20241023	181100	19607895	2470	2470	2470	2470	0
179	20241023	181000	19607895	2470	2470	2470	2470	0
180	20241023	180900	19607895	2470	2470	2470	2470	0
181	20241023	180800	19607895	2470	2470	2470	2470	0
182	20241023	180700	19607895	2470	2470	2470	2470	380
183	20241023	180600	19607895	2470	2470	2470	2470	0
184	20241023	180500	19607895	2470	2470	2470	2470	0
185	20241023	180400	19607895	2470	2470	2470	2470	0
186	20241023	180300	19607895	2470	2470	2470	2470	0
187	20241023	180200	19607895	2470	2470	2470	2470	0
188	20241023	180100	19607895	2470	2470	2470	2470	0
189	20241023	180000	19607895	2470	2470	2470	2470	0
190	20241023	175900	19607895	2470	2470	2470	2470	0
191	20241023	175800	19607895	2470	2470	2470	2470	0
192	20241023	175700	19607895	2470	2470	2470	2470	0
193	20241023	175600	19607895	2470	2470	2470	2470	0
194	20241023	175500	19607895	2470	2470	2470	2470	0
195	20241023	175400	19607895	2470	2470	2470	2470	0
196	20241023	175300	19607895	2470	2470	2470	2470	0
197	20241023	175200	19607895	2470	2470	2470	2470	0
198	20241023	175100	19607895	2470	2470	2470	2470	0
199	20241023	175000	19607895	2470	2470	2470	2470	0
200	20241023	174900	19607895	2470	2470	2470	2470	0
201	20241023	174800	19607895	2470	2470	2470	2470	0
202	20241023	174700	19607895	2470	2470	2470	2470	0
203	20241023	174600	19607895	2470	2470	2470	2470	0
204	20241023	174500	19607895	2470	2470	2470	2470	0
205	20241023	174400	19607895	2470	2470	2470	2470	0
206	20241023	174300	19607895	2470	2470	2470	2470	0
207	20241023	174200	19607895	2470	2470	2470	2470	0
208	20241023	174100	19607895	2470	2470	2470	2470	0
209	20241023	174000	19607895	2470	2470	2470	2470	0
210	20241023	173900	19607895	2470	2470	2470	2470	0
211	20241023	173800	19607895	2470	2470	2470	2470	0
212	20241023	173700	19607895	2470	2470	2470	2470	380
213	20241023	173600	19607895	2470	2470	2470	2470	0
214	20241023	173500	19607895	2470	2470	2470	2470	0
215	20241023	173400	19607895	2470	2470	2470	2470	0
216	20241023	173300	19607895	2470	2470	2470	2470	0
217	20241023	173200	19607895	2470	2470	2470	2470	0
218	20241023	173100	19607895	2470	2470	2470	2470	0
219	20241023	173000	19607895	2470	2470	2470	2470	0
220	20241023	172900	19607895	2470	2470	2470	2470	0
221	20241023	172800	19607895	2470	2470	2470	2470	0
222	20241023	172700	19607895	2470	2470	2470	2470	0
223	20241023	172600	19607895	2470	2470	2470	2470	0
224	20241023	172500	19607895	2470	2470	2470	2470	0
225	20241023	172400	19607895	2470	2470	2470	2470	0
226	20241023	172300	19607895	2470	2470	2470	2470	0
227	20241023	172200	19607895	2470	2470	2470	2470	0
228	20241023	172100	19607895	2470	2470	2470	2470	0
229	20241023	172000	19607895	2470	2470	2470	2470	0
230	20241023	171900	19607895	2470	2470	2470	2470	0
231	20241023	171800	19607895	2470	2470	2470	2470	0
232	20241023	171700	19607895	2470	2470	2470	2470	0
233	20241023	171600	19607895	2470	2470	2470	2470	0
234	20241023	171500	19607895	2470	2470	2470	2470	0
235	20241023	171400	19607895	2470	2470	2470	2470	0
236	20241023	171300	19607895	2470	2470	2470	2470	0
237	20241023	171200	19607895	2470	2470	2470	2470	0
238	20241023	171100	19607895	2470	2470	2470	2470	0
239	20241023	171000	19607895	2470	2470	2470	2470	0
240	20241023	170900	19607895	2470	2470	2470	2470	0
241	20241023	170800	19607895	2470	2470	2470	2470	0
242	20241023	170700	19607895	2470	2470	2470	2470	380
243	20241023	170600	19607895	2470	2470	2470	2470	0
244	20241023	170500	19607895	2470	2470	2470	2470	0
245	20241023	170400	19607895	2470	2470	2470	2470	0
246	20241023	170300	19607895	2470	2470	2470	2470	0
247	20241023	170200	19607895	2470	2470	2470	2470	0
248	20241023	170100	19607895	2470	2470	2470	2470	0
249	20241023	170000	19607895	2470	2470	2470	2470	0
250	20241023	165900	19607895	2470	2470	2470	2470	0
251	20241023	165800	19607895	2470	2470	2470	2470	0
252	20241023	165700	19607895	2470	2470	2470	2470	0
253	20241023	165600	19607895	2470	2470	2470	2470	0
254	20241023	165500	19607895	2470	2470	2470	2470	0
255	20241023	165400	19607895	2470	2470	2470	2470	0
256	20241023	165300	19607895	2470	2470	2470	2470	0
257	20241023	165200	19607895	2470	2470	2470	2470	0
258	20241023	165100	19607895	2470	2470	2470	2470	0
259	20241023	165000	19607895	2470	2470	2470	2470	0
260	20241023	164900	19607895	2470	2470	2470	2470	0
261	20241023	164800	19607895	2470	2470	2470	2470	0
262	20241023	164700	19607895	2470	2470	2470	2470	0
263	20241023	164600	19607895	2470	2470	2470	2470	0
264	20241023	164500	19607895	2470	2470	2470	2470	0
265	20241023	164400	19607895	2470	2470	2470	2470	0
266	20241023	164300	19607895	2470	2470	2470	2470	0
267	20241023	164200	19607895	2470	2470	2470	2470	0
268	20241023	164100	19607895	2470	2470	2470	2470	0
269	20241023	164000	19607895	2470	2470	2470	2470	0
270	20241023	163900	19607895	2470	2470	2470	2470	0
271	20241023	163800	19607895	2470	2470	2470	2470	0
272	20241023	163700	19607895	2470	2470	2470	2470	380
273	20241023	163600	19607895	2470	2470	2470	2470	0
274	20241023	163500	19607895	2470	2470	2470	2470	0
275	20241023	163400	19607895	2470	2470	2470	2470	0
276	20241023	163300	19607895	2470	2470	2470	2470	0
277	20241023	163200	19607895	2470	2470	2470	2470	0
278	20241023	163100	19607895	2470	2470	2470	2470	0
279	20241023	163000	19607895	2470	2470	2470	2470	0
280	20241023	162900	19607895	2470	2470	2470	2470	0
281	20241023	162800	19607895	2470	2470	2470	2470	0
282	20241023	162700	19607895	2470	2470	2470	2470	0
283	20241023	162600	19607895	2470	2470	2470	2470	0
284	20241023	162500	19607895	2470	2470	2470	2470	0
285	20241023	162400	19607895	2470	2470	2470	2470	0
286	20241023	162300	19607895	2470	2470	2470	2470	0
287	20241023	162200	19607895	2470	2470	2470	2470	0
288	20241023	162100	19607895	2470	2470	2470	2470	0
289	20241023	162000	19607895	2470	2470	2470	2470	0
290	20241023	161900	19607895	2470	2470	2470	2470	0
291	20241023	161800	19607895	2470	2470	2470	2470	0
292	20241023	161700	19607895	2470	2470	2470	2470	0
293	20241023	161600	19607895	2470	2470	2470	2470	0
294	20241023	161500	19607895	2470	2470	2470	2470	0
295	20241023	161400	19607895	2470	2470	2470	2470	0
296	20241023	161300	19607895	2470	2470	2470	2470	0
297	20241023	161200	19607895	2470	2470	2470	2470	0
298	20241023	161100	19607895	2470	2470	2470	2470	0
299	20241023	161000	19607895	2470	2470	2470	2470	0
300	20241023	160900	19607895	2470	2470	2470	2470	0
301	20241023	160800	19607895	2470	2470	2470	2470	0
302	20241023	160700	19607895	2470	2470	2470	2470	380
303	20241023	160600	19607895	2470	2470	2470	2470	0
304	20241023	160500	19607895	2470	2470	2470	2470	0
305	20241023	160400	19607895	2470	2470	2470	2470	0
306	20241023	160300	19607895	2470	2470	2470	2470	0
307	20241023	160200	19607895	2470	2470	2470	2470	0
308	20241023	160100	19607895	2470	2470	2470	2470	0
309	20241023	160000	19607895	2470	2470	2470	2470	0
310	20241023	155900	19607895	2470	2470	2470	2470	0
311	20241023	155800	19607895	2470	2470	2470	2470	0
312	20241023	155700	19607895	2470	2470	2470	2470	0
313	20241023	155600	19607895	2470	2470	2470	2470	0
314	20241023	155500	19607895	2470	2470	2470	2470	0
315	20241023	155400	19607895	2470	2470	2470	2470	0
316	20241023	155300	19607895	2470	2470	2470	2470	0
317	20241023	155200	19607895	2470	2470	2470	2470	0
318	20241023	155100	19607895	2470	2470	2470	2470	0
319	20241023	155000	19607895	2470	2470	2470	2470	0
320	20241023	154900	19607895	2470	2470	2470	2470	0
321	20241023	154800	19607895	2470	2470	2470	2470	0
322	20241023	154700	19607895	2470	2470	2470	2470	0
323	20241023	154600	19607895	2470	2470	2470	2470	0
324	20241023	154500	19607895	2470	2470	2470	2470	0
325	20241023	154400	19607895	2470	2470	2470	2470	0
326	20241023	154300	19607895	2470	2470	2470	2470	0
327	20241023	154200	19607895	2470	2470	2470	2470	0
328	20241023	154100	19607895	2470	2470	2470	2470	0
329	20241023	154000	19607895	2470	2470	2470	2470	0
330	20241023	153900	19607895	2470	2470	2470	2470	0
331	20241023	153800	19607895	2470	2470	2470	2470	0
332	20241023	153700	19607895	2470	2470	2470	2470	380
333	20241023	153600	19607895	2470	2470	2470	2470	0
334	20241023	153500	19607895	2470	2470	2470	2470	0
335	20241023	153400	19607895	2470	2470	2470	2470	0
336	20241023	153300	19607895	2470	2470	2470	2470	0
337	20241023	153200	19607895	2470	2470	2470	2470	0
338	20241023	153100	19607895	2470	2470	2470	2470	0
339	20241023	153000	19607895	2470	2470	2470	2470	380
340	20241023	152900	18669295	2465	2465	2465	2465	0
341	20241023	152800	18669295	2465	2465	2465	2465	0
342	20241023	152700	18669295	2465	2465	2465	2465	0
343	20241023	152600	18669295	2465	2465	2465	2465	0
344	20241023	152500	18669295	2465	2465	2465	2465	0
345	20241023	152400	18669295	2465	2465	2465	2465	0
346	20241023	152300	18669295	2465	2465	2465	2465	0
347	20241023	152200	18669295	2465	2465	2465	2465	0
348	20241023	152100	18669295	2465	2465	2465	2465	0
349	20241023	152000	18669295	2465	2465	2465	2465	0
350	20241023	151900	18669295	2465	2465	2465	2465	4
351	20241023	151800	18659435	2470	2470	2470	2470	0
352	20241023	151700	18659435	2470	2470	2470	2470	1
353	20241023	151600	18656965	2465	2460	2465	2450	2094
354	20241023	151500	13506635	2455	2455	2455	2455	109
355	20241023	151400	13239040	2455	2455	2455	2455	1
356	20241023	151300	13236585	2455	2455	2455	2455	484
357	20241023	151200	12048365	2460	2465	2465	2460	238
358	20241023	151100	11462855	2465	2465	2465	2465	0
359	20241023	151000	11462855	2465	2465	2465	2465	3
360	20241023	150900	11455460	2465	2465	2465	2465	0
361	20241023	150800	11455460	2465	2465	2465	2465	0
362	20241023	150700	11455460	2465	2465	2465	2465	0
363	20241023	150600	11455460	2465	2465	2465	2465	0
364	20241023	150500	11455460	2465	2465	2465	2465	0
365	20241023	150400	11455460	2465	2465	2465	2465	617
366	20241023	150300	9934555	2465	2465	2465	2465	0
367	20241023	150200	9934555	2465	2465	2465	2465	0
368	20241023	150100	9934555	2465	2465	2465	2465	0
369	20241023	150000	9934555	2465	2465	2465	2465	0
370	20241023	145900	9934555	2465	2465	2465	2465	0
371	20241023	145800	9934555	2465	2465	2465	2465	0
372	20241023	145700	9934555	2465	2465	2465	2465	3
373	20241023	145600	9927160	2460	2460	2460	2460	0
374	20241023	145500	9927160	2460	2460	2460	2460	0
375	20241023	145400	9927160	2460	2460	2460	2460	0
376	20241023	145300	9927160	2460	2460	2460	2460	0
377	20241023	145200	9927160	2460	2460	2460	2460	0
378	20241023	145100	9927160	2460	2460	2460	2460	0
379	20241023	145000	9927160	2460	2460	2460	2460	0
380	20241023	144900	9927160	2460	2460	2460	2460	0
381	20241023	144800	9927160	2460	2460	2460	2460	0
382	20241023	144700	9927160	2460	2460	2460	2460	30
383	20241023	144600	9853360	2465	2465	2465	2465	0
384	20241023	144500	9853360	2465	2465	2465	2465	0
385	20241023	144400	9853360	2465	2465	2465	2465	0
386	20241023	144300	9853360	2465	2465	2465	2465	0
387	20241023	144200	9853360	2465	2465	2465	2465	0
388	20241023	144100	9853360	2465	2465	2465	2465	0
389	20241023	144000	9853360	2465	2465	2465	2465	0
390	20241023	143900	9853360	2465	2465	2465	2465	0
391	20241023	143800	9853360	2465	2465	2465	2465	0
392	20241023	143700	9853360	2465	2465	2465	2465	1
393	20241023	143600	9850895	2465	2465	2465	2465	0
394	20241023	143500	9850895	2465	2465	2465	2465	0
395	20241023	143400	9850895	2465	2465	2465	2465	0
396	20241023	143300	9850895	2465	2465	2465	2465	0
397	20241023	143200	9850895	2465	2465	2465	2465	0
398	20241023	143100	9850895	2465	2465	2465	2465	0
399	20241023	143000	9850895	2465	2465	2465	2465	0
400	20241023	142900	9850895	2465	2465	2465	2465	0
401	20241023	142800	9850895	2465	2465	2465	2465	0
402	20241023	142700	9850895	2465	2465	2465	2465	0
403	20241023	142600	9850895	2465	2465	2465	2465	0
404	20241023	142500	9850895	2465	2465	2465	2465	0
405	20241023	142400	9850895	2465	2465	2465	2465	0
406	20241023	142300	9850895	2465	2465	2465	2465	0
407	20241023	142200	9850895	2465	2465	2465	2465	0
408	20241023	142100	9850895	2465	2465	2465	2465	0
409	20241023	142000	9850895	2465	2465	2465	2465	0
410	20241023	141900	9850895	2465	2465	2465	2465	11
411	20241023	141800	9823780	2465	2465	2465	2465	0
412	20241023	141700	9823780	2465	2465	2465	2465	0
413	20241023	141600	9823780	2465	2465	2465	2465	100
414	20241023	141500	9577280	2465	2465	2465	2465	0
415	20241023	141400	9577280	2465	2465	2465	2465	0
416	20241023	141300	9577280	2465	2465	2465	2465	0
417	20241023	141200	9577280	2465	2465	2465	2465	694
418	20241023	141100	7866570	2465	2465	2465	2465	0
419	20241023	141000	7866570	2465	2465	2465	2465	0
420	20241023	140900	7866570	2465	2465	2465	2465	0
421	20241023	140800	7866570	2465	2465	2465	2465	0
422	20241023	140700	7866570	2465	2465	2465	2465	0
423	20241023	140600	7866570	2465	2465	2465	2465	0
424	20241023	140500	7866570	2465	2465	2465	2465	11
425	20241023	140400	7839455	2470	2470	2470	2470	0
426	20241023	140300	7839455	2470	2470	2470	2470	0
427	20241023	140200	7839455	2470	2470	2470	2470	0
428	20241023	140100	7839455	2470	2470	2470	2470	0
429	20241023	140000	7839455	2470	2470	2470	2470	0
430	20241023	135900	7839455	2470	2470	2470	2470	0
431	20241023	135800	7839455	2470	2470	2470	2470	0
432	20241023	135700	7839455	2470	2470	2470	2470	0
433	20241023	135600	7839455	2470	2470	2470	2470	0
434	20241023	135500	7839455	2470	2470	2470	2470	0
435	20241023	135400	7839455	2470	2470	2470	2470	0
436	20241023	135300	7839455	2470	2470	2470	2470	0
437	20241023	135200	7839455	2470	2470	2470	2470	0
438	20241023	135100	7839455	2470	2470	2470	2470	0
439	20241023	135000	7839455	2470	2470	2470	2470	0
440	20241023	134900	7839455	2470	2470	2470	2470	8
441	20241023	134800	7819695	2470	2470	2470	2470	0
442	20241023	134700	7819695	2470	2470	2470	2470	1
443	20241023	134600	7817225	2470	2470	2470	2470	130
444	20241023	134500	7496125	2470	2470	2470	2470	0
445	20241023	134400	7496125	2470	2470	2470	2470	0
446	20241023	134300	7496125	2470	2470	2470	2470	0
447	20241023	134200	7496125	2470	2470	2470	2470	0
448	20241023	134100	7496125	2470	2470	2470	2470	0
449	20241023	134000	7496125	2470	2470	2470	2470	0
450	20241023	133900	7496125	2470	2470	2470	2470	0
451	20241023	133800	7496125	2470	2470	2470	2470	0
452	20241023	133700	7496125	2470	2470	2470	2470	2
453	20241023	133600	7491185	2470	2470	2470	2470	0
454	20241023	133500	7491185	2470	2465	2470	2465	300
455	20241023	133400	6751075	2460	2460	2460	2460	0
456	20241023	133300	6751075	2460	2460	2460	2460	0
457	20241023	133200	6751075	2460	2460	2460	2460	0
458	20241023	133100	6751075	2460	2460	2460	2460	0
459	20241023	133000	6751075	2460	2460	2460	2460	0
460	20241023	132900	6751075	2460	2460	2460	2460	0
461	20241023	132800	6751075	2460	2460	2460	2460	0
462	20241023	132700	6751075	2460	2460	2460	2460	0
463	20241023	132600	6751075	2460	2460	2460	2460	0
464	20241023	132500	6751075	2460	2460	2460	2460	26
465	20241023	132400	6687115	2460	2460	2460	2460	0
466	20241023	132300	6687115	2460	2460	2460	2460	0
467	20241023	132200	6687115	2460	2460	2460	2460	0
468	20241023	132100	6687115	2460	2460	2460	2460	0
469	20241023	132000	6687115	2460	2460	2460	2460	0
470	20241023	131900	6687115	2460	2460	2460	2460	0
471	20241023	131800	6687115	2460	2460	2460	2460	0
472	20241023	131700	6687115	2460	2460	2460	2460	0
473	20241023	131600	6687115	2460	2460	2460	2460	0
474	20241023	131500	6687115	2460	2460	2460	2460	0
475	20241023	131400	6687115	2460	2460	2460	2460	0
476	20241023	131300	6687115	2460	2460	2460	2460	0
477	20241023	131200	6687115	2460	2460	2460	2460	0
478	20241023	131100	6687115	2460	2460	2460	2460	0
479	20241023	131000	6687115	2460	2460	2460	2460	0
480	20241023	130900	6687115	2460	2460	2460	2460	0
481	20241023	130800	6687115	2460	2460	2460	2460	0
482	20241023	130700	6687115	2460	2460	2460	2460	5
483	20241023	130600	6674815	2460	2460	2460	2460	0
484	20241023	130500	6674815	2460	2460	2460	2460	5
485	20241023	130400	6662515	2465	2465	2465	2465	0
486	20241023	130300	6662515	2465	2465	2465	2465	0
487	20241023	130200	6662515	2465	2465	2465	2465	0
488	20241023	130100	6662515	2465	2465	2465	2465	0
489	20241023	130000	6662515	2465	2465	2465	2465	0
490	20241023	125900	6662515	2465	2465	2465	2465	0
491	20241023	125800	6662515	2465	2465	2465	2465	0
492	20241023	125700	6662515	2465	2465	2465	2465	0
493	20241023	125600	6662515	2465	2465	2465	2465	0
494	20241023	125500	6662515	2465	2465	2465	2465	0
495	20241023	125400	6662515	2465	2465	2465	2465	1
496	20241023	125300	6660050	2465	2465	2465	2465	0
497	20241023	125200	6660050	2465	2465	2465	2465	0
498	20241023	125100	6660050	2465	2465	2465	2465	0
499	20241023	125000	6660050	2465	2465	2465	2465	0
500	20241023	124900	6660050	2465	2465	2465	2465	10
501	20241023	124800	6635400	2465	2465	2465	2465	0
502	20241023	124700	6635400	2465	2465	2465	2465	0
503	20241023	124600	6635400	2465	2465	2465	2465	4
504	20241023	124500	6625540	2465	2465	2465	2465	0
505	20241023	124400	6625540	2465	2465	2465	2465	5
506	20241023	124300	6613215	2465	2465	2465	2465	0
507	20241023	124200	6613215	2465	2465	2465	2465	0
508	20241023	124100	6613215	2465	2465	2465	2465	0
509	20241023	124000	6613215	2465	2465	2465	2465	1
510	20241023	123900	6610750	2470	2470	2470	2470	0
511	20241023	123800	6610750	2470	2470	2470	2470	0
512	20241023	123700	6610750	2470	2470	2470	2470	0
513	20241023	123600	6610750	2470	2470	2470	2470	0
514	20241023	123500	6610750	2470	2470	2470	2470	0
515	20241023	123400	6610750	2470	2470	2470	2470	0
516	20241023	123300	6610750	2470	2470	2470	2470	0
517	20241023	123200	6610750	2470	2470	2470	2470	0
518	20241023	123100	6610750	2470	2470	2470	2470	0
519	20241023	123000	6610750	2470	2470	2470	2470	0
520	20241023	122900	6610750	2470	2470	2470	2470	24
521	20241023	122800	6551470	2460	2460	2460	2460	0
522	20241023	122700	6551470	2460	2460	2460	2460	0
523	20241023	122600	6551470	2460	2460	2460	2460	0
524	20241023	122500	6551470	2460	2460	2460	2460	0
525	20241023	122400	6551470	2460	2460	2460	2460	0
526	20241023	122300	6551470	2460	2460	2460	2460	0
527	20241023	122200	6551470	2460	2460	2460	2460	0
528	20241023	122100	6551470	2460	2460	2460	2460	0
529	20241023	122000	6551470	2460	2460	2460	2460	80
530	20241023	121900	6354670	2460	2460	2460	2460	27
531	20241023	121800	6288250	2460	2460	2460	2460	0
532	20241023	121700	6288250	2460	2460	2460	2460	5
533	20241023	121600	6275950	2460	2460	2460	2460	0
534	20241023	121500	6275950	2460	2460	2460	2460	0
535	20241023	121400	6275950	2460	2460	2460	2460	0
536	20241023	121300	6275950	2460	2460	2460	2460	1
537	20241023	121200	6273490	2465	2465	2465	2465	0
538	20241023	121100	6273490	2465	2465	2465	2465	0
539	20241023	121000	6273490	2465	2465	2465	2465	0
540	20241023	120900	6273490	2465	2465	2465	2465	0
541	20241023	120800	6273490	2465	2465	2465	2465	19
542	20241023	120700	6226655	2470	2470	2470	2470	0
543	20241023	120600	6226655	2470	2470	2470	2470	0
544	20241023	120500	6226655	2470	2470	2470	2470	0
545	20241023	120400	6226655	2470	2470	2470	2470	0
546	20241023	120300	6226655	2470	2470	2470	2470	0
547	20241023	120200	6226655	2470	2470	2470	2470	0
548	20241023	120100	6226655	2470	2470	2470	2470	0
549	20241023	120000	6226655	2470	2470	2470	2470	71
550	20241023	115900	6051285	2470	2470	2470	2470	0
551	20241023	115800	6051285	2470	2470	2470	2470	0
552	20241023	115700	6051285	2470	2470	2470	2470	0
553	20241023	115600	6051285	2470	2470	2470	2470	0
554	20241023	115500	6051285	2470	2470	2470	2470	0
555	20241023	115400	6051285	2470	2470	2470	2470	0
556	20241023	115300	6051285	2470	2470	2470	2470	0
557	20241023	115200	6051285	2470	2470	2470	2470	0
558	20241023	115100	6051285	2470	2470	2470	2470	0
559	20241023	115000	6051285	2470	2470	2470	2470	0
560	20241023	114900	6051285	2470	2470	2470	2470	0
561	20241023	114800	6051285	2470	2470	2470	2470	0
562	20241023	114700	6051285	2470	2470	2470	2470	0
563	20241023	114600	6051285	2470	2470	2470	2470	0
564	20241023	114500	6051285	2470	2470	2470	2470	0
565	20241023	114400	6051285	2470	2470	2470	2470	0
566	20241023	114300	6051285	2470	2470	2470	2470	0
567	20241023	114200	6051285	2470	2470	2470	2470	0
568	20241023	114100	6051285	2470	2470	2470	2470	0
569	20241023	114000	6051285	2470	2470	2470	2470	0
570	20241023	113900	6051285	2470	2470	2470	2470	0
571	20241023	113800	6051285	2470	2470	2470	2470	0
572	20241023	113700	6051285	2470	2470	2470	2470	0
573	20241023	113600	6051285	2470	2470	2470	2470	0
574	20241023	113500	6051285	2470	2470	2470	2470	0
575	20241023	113400	6051285	2470	2470	2470	2470	45
576	20241023	113300	5940135	2465	2465	2465	2465	0
577	20241023	113200	5940135	2465	2465	2465	2465	0
578	20241023	113100	5940135	2465	2465	2465	2465	0
579	20241023	113000	5940135	2465	2465	2465	2465	0
580	20241023	112900	5940135	2465	2465	2465	2465	0
581	20241023	112800	5940135	2465	2465	2465	2465	0
582	20241023	112700	5940135	2465	2465	2465	2465	0
583	20241023	112600	5940135	2465	2465	2465	2465	0
584	20241023	112500	5940135	2465	2465	2465	2465	0
585	20241023	112400	5940135	2465	2465	2465	2465	0
586	20241023	112300	5940135	2465	2465	2465	2465	45
587	20241023	112200	5829210	2465	2465	2465	2465	0
588	20241023	112100	5829210	2465	2465	2465	2465	0
589	20241023	112000	5829210	2465	2465	2465	2465	0
590	20241023	111900	5829210	2465	2465	2465	2465	0
591	20241023	111800	5829210	2465	2465	2465	2465	0
592	20241023	111700	5829210	2465	2465	2465	2465	0
593	20241023	111600	5829210	2465	2465	2465	2465	0
594	20241023	111500	5829210	2465	2465	2465	2465	0
595	20241023	111400	5829210	2465	2465	2465	2465	0
596	20241023	111300	5829210	2465	2465	2465	2465	0
597	20241023	111200	5829210	2465	2465	2465	2465	1
598	20241023	111100	5826745	2465	2465	2465	2465	0
599	20241023	111000	5826745	2465	2465	2465	2465	0
600	20241023	110900	5826745	2465	2465	2465	2465	0
601	20241023	110800	5826745	2465	2465	2465	2465	10
602	20241023	110700	5802095	2465	2465	2465	2465	0
603	20241023	110600	5802095	2465	2465	2465	2465	0
604	20241023	110500	5802095	2465	2465	2465	2465	0
605	20241023	110400	5802095	2465	2470	2470	2465	13
606	20241023	110300	5769990	2470	2470	2470	2470	0
607	20241023	110200	5769990	2470	2470	2470	2470	0
608	20241023	110100	5769990	2470	2470	2470	2470	0
609	20241023	110000	5769990	2470	2470	2470	2470	0
610	20241023	105900	5769990	2470	2470	2470	2470	0
611	20241023	105800	5769990	2470	2470	2470	2470	0
612	20241023	105700	5769990	2470	2470	2470	2470	0
613	20241023	105600	5769990	2470	2470	2470	2470	30
614	20241023	105500	5695890	2480	2480	2480	2480	0
615	20241023	105400	5695890	2480	2480	2480	2480	0
616	20241023	105300	5695890	2480	2480	2480	2480	0
617	20241023	105200	5695890	2480	2480	2480	2480	0
618	20241023	105100	5695890	2480	2480	2480	2480	0
619	20241023	105000	5695890	2480	2480	2480	2480	20
620	20241023	104900	5646290	2480	2480	2480	2480	10
621	20241023	104800	5621490	2480	2480	2480	2480	90
622	20241023	104700	5398290	2480	2480	2480	2480	0
623	20241023	104600	5398290	2480	2480	2480	2480	2
624	20241023	104500	5393330	2480	2480	2480	2480	0
625	20241023	104400	5393330	2480	2480	2480	2480	0
626	20241023	104300	5393330	2480	2480	2480	2480	0
627	20241023	104200	5393330	2480	2480	2480	2480	0
628	20241023	104100	5393330	2480	2480	2480	2480	0
629	20241023	104000	5393330	2480	2480	2480	2480	0
630	20241023	103900	5393330	2480	2480	2480	2480	0
631	20241023	103800	5393330	2480	2480	2480	2480	0
632	20241023	103700	5393330	2480	2480	2480	2480	0
633	20241023	103600	5393330	2480	2480	2480	2480	0
634	20241023	103500	5393330	2480	2480	2480	2480	0
635	20241023	103400	5393330	2480	2480	2480	2480	0
636	20241023	103300	5393330	2480	2480	2480	2480	0
637	20241023	103200	5393330	2480	2480	2480	2480	0
638	20241023	103100	5393330	2480	2480	2480	2480	0
639	20241023	103000	5393330	2480	2480	2480	2480	0
640	20241023	102900	5393330	2480	2480	2480	2480	0
641	20241023	102800	5393330	2480	2480	2480	2480	0
642	20241023	102700	5393330	2480	2480	2480	2480	0
643	20241023	102600	5393330	2480	2480	2480	2480	0
644	20241023	102500	5393330	2480	2480	2480	2480	0
645	20241023	102400	5393330	2480	2480	2480	2480	0
646	20241023	102300	5393330	2480	2480	2480	2480	0
647	20241023	102200	5393330	2480	2480	2480	2480	0
648	20241023	102100	5393330	2480	2480	2480	2480	1
649	20241023	102000	5390850	2480	2480	2480	2480	0
650	20241023	101900	5390850	2480	2480	2480	2480	0
651	20241023	101800	5390850	2480	2480	2480	2480	0
652	20241023	101700	5390850	2480	2480	2480	2480	10
653	20241023	101600	5366050	2475	2475	2475	2475	40
654	20241023	101500	5267050	2475	2475	2475	2475	0
655	20241023	101400	5267050	2475	2475	2475	2475	0
656	20241023	101300	5267050	2475	2475	2475	2475	1
657	20241023	101200	5264575	2455	2455	2455	2455	0
658	20241023	101100	5264575	2455	2455	2455	2455	0
659	20241023	101000	5264575	2455	2465	2465	2455	40
660	20241023	100900	5166360	2450	2450	2450	2450	0
661	20241023	100800	5166360	2450	2450	2450	2450	0
662	20241023	100700	5166360	2450	2450	2450	2450	0
663	20241023	100600	5166360	2450	2450	2450	2450	0
664	20241023	100500	5166360	2450	2450	2450	2450	0
665	20241023	100400	5166360	2450	2450	2450	2450	0
666	20241023	100300	5166360	2450	2450	2450	2450	0
667	20241023	100200	5166360	2450	2450	2450	2450	0
668	20241023	100100	5166360	2450	2460	2460	2450	200
669	20241023	100000	4675595	2480	2480	2480	2480	0
670	20241023	095900	4675595	2480	2480	2480	2480	0
671	20241023	095800	4675595	2480	2480	2480	2480	0
672	20241023	095700	4675595	2480	2480	2480	2480	0
673	20241023	095600	4675595	2480	2480	2480	2480	0
674	20241023	095500	4675595	2480	2480	2480	2480	0
675	20241023	095400	4675595	2480	2480	2480	2480	0
676	20241023	095300	4675595	2480	2480	2480	2480	0
677	20241023	095200	4675595	2480	2480	2480	2480	0
678	20241023	095100	4675595	2480	2480	2480	2480	0
679	20241023	095000	4675595	2480	2480	2480	2480	0
680	20241023	094900	4675595	2480	2480	2480	2480	0
681	20241023	094800	4675595	2480	2480	2480	2480	0
682	20241023	094700	4675595	2480	2480	2480	2480	1
683	20241023	094600	4673115	2480	2480	2480	2480	0
684	20241023	094500	4673115	2480	2480	2480	2480	10
685	20241023	094400	4648315	2480	2480	2480	2480	0
686	20241023	094300	4648315	2480	2480	2480	2480	0
687	20241023	094200	4648315	2480	2480	2480	2480	50
688	20241023	094100	4524315	2480	2480	2480	2480	14
689	20241023	094000	4489595	2475	2475	2475	2475	0
690	20241023	093900	4489595	2475	2475	2475	2475	0
691	20241023	093800	4489595	2475	2475	2475	2475	0
692	20241023	093700	4489595	2475	2475	2475	2475	0
693	20241023	093600	4489595	2475	2475	2475	2475	0
694	20241023	093500	4489595	2475	2475	2475	2475	0
695	20241023	093400	4489595	2475	2475	2475	2475	0
696	20241023	093300	4489595	2475	2475	2475	2475	0
697	20241023	093200	4489595	2475	2475	2475	2475	0
698	20241023	093100	4489595	2475	2475	2475	2475	105
699	20241023	093000	4229720	2470	2460	2470	2460	679
700	20241023	092900	2555890	2455	2455	2455	2455	5
701	20241023	092800	2543615	2450	2450	2450	2450	0
702	20241023	092700	2543615	2450	2450	2450	2450	0
703	20241023	092600	2543615	2450	2455	2455	2450	240
704	20241023	092500	1954920	2460	2460	2460	2460	0
705	20241023	092400	1954920	2460	2460	2460	2460	0
706	20241023	092300	1954920	2460	2460	2460	2460	0
707	20241023	092200	1954920	2460	2460	2460	2460	0
708	20241023	092100	1954920	2460	2460	2460	2460	0
709	20241023	092000	1954920	2460	2460	2460	2460	0
710	20241023	091900	1954920	2460	2460	2460	2460	39
711	20241023	091800	1858980	2465	2470	2470	2465	4
712	20241023	091700	1849115	2475	2480	2480	2475	103
713	20241023	091600	1593680	2485	2485	2485	2485	0
714	20241023	091500	1593680	2485	2485	2485	2485	2
715	20241023	091400	1588710	2495	2495	2495	2495	0
716	20241023	091300	1588710	2495	2495	2495	2495	0
717	20241023	091200	1588710	2495	2490	2495	2490	6
718	20241023	091100	1573765	2490	2490	2490	2490	0
719	20241023	091000	1573765	2490	2490	2490	2490	0
720	20241023	090900	1573765	2490	2490	2490	2490	6
721	20241023	090800	1558825	2495	2485	2495	2485	81
722	20241023	090700	1356765	2485	2485	2485	2485	4
723	20241023	090600	1346825	2480	2480	2480	2480	0
724	20241023	090500	1346825	2480	2480	2480	2480	5
725	20241023	090400	1334425	2475	2475	2475	2475	24
726	20241023	090300	1275025	2475	2470	2475	2470	100
727	20241023	090200	1027610	2470	2470	2470	2470	406
728	20241023	090100	24790	2475	2475	2475	2475	1
729	20241023	090000	22315	2475	2480	2480	2475	9