KissMeData/347770/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212200	62552440	2350	2350	2350	2350	8988
3	20241011	212100	62552440	2350	2350	2350	2350	0
4	20241011	212000	62552440	2350	2350	2350	2350	0
5	20241011	211900	62552440	2350	2350	2350	2350	0
6	20241011	211800	62552440	2350	2350	2350	2350	0
7	20241011	211700	62552440	2350	2350	2350	2350	0
8	20241011	211600	62552440	2350	2350	2350	2350	0
9	20241011	211500	62552440	2350	2350	2350	2350	0
10	20241011	211400	62552440	2350	2350	2350	2350	0
11	20241011	211300	62552440	2350	2350	2350	2350	0
12	20241011	211200	62552440	2350	2350	2350	2350	0
13	20241011	211100	62552440	2350	2350	2350	2350	0
14	20241011	211000	62552440	2350	2350	2350	2350	0
15	20241011	210900	62552440	2350	2350	2350	2350	0
16	20241011	210800	62552440	2350	2350	2350	2350	0
17	20241011	210700	62552440	2350	2350	2350	2350	0
18	20241011	210600	62552440	2350	2350	2350	2350	0
19	20241011	210500	62552440	2350	2350	2350	2350	0
20	20241011	210400	62552440	2350	2350	2350	2350	0
21	20241011	210300	62552440	2350	2350	2350	2350	0
22	20241011	210200	62552440	2350	2350	2350	2350	0
23	20241011	210100	62552440	2350	2350	2350	2350	0
24	20241011	210000	62552440	2350	2350	2350	2350	0
25	20241011	205900	62552440	2350	2350	2350	2350	0
26	20241011	205800	62552440	2350	2350	2350	2350	0
27	20241011	205700	62552440	2350	2350	2350	2350	0
28	20241011	205600	62552440	2350	2350	2350	2350	0
29	20241011	205500	62552440	2350	2350	2350	2350	0
30	20241011	205400	62552440	2350	2350	2350	2350	0
31	20241011	205300	62552440	2350	2350	2350	2350	0
32	20241011	205200	62552440	2350	2350	2350	2350	8988
33	20241011	205100	62552440	2350	2350	2350	2350	0
34	20241011	205000	62552440	2350	2350	2350	2350	0
35	20241011	204900	62552440	2350	2350	2350	2350	0
36	20241011	204800	62552440	2350	2350	2350	2350	0
37	20241011	204700	62552440	2350	2350	2350	2350	0
38	20241011	204600	62552440	2350	2350	2350	2350	0
39	20241011	204500	62552440	2350	2350	2350	2350	0
40	20241011	204400	62552440	2350	2350	2350	2350	0
41	20241011	204300	62552440	2350	2350	2350	2350	0
42	20241011	204200	62552440	2350	2350	2350	2350	0
43	20241011	204100	62552440	2350	2350	2350	2350	0
44	20241011	204000	62552440	2350	2350	2350	2350	0
45	20241011	203900	62552440	2350	2350	2350	2350	0
46	20241011	203800	62552440	2350	2350	2350	2350	0
47	20241011	203700	62552440	2350	2350	2350	2350	0
48	20241011	203600	62552440	2350	2350	2350	2350	0
49	20241011	203500	62552440	2350	2350	2350	2350	0
50	20241011	203400	62552440	2350	2350	2350	2350	0
51	20241011	203300	62552440	2350	2350	2350	2350	0
52	20241011	203200	62552440	2350	2350	2350	2350	0
53	20241011	203100	62552440	2350	2350	2350	2350	0
54	20241011	203000	62552440	2350	2350	2350	2350	0
55	20241011	202900	62552440	2350	2350	2350	2350	0
56	20241011	202800	62552440	2350	2350	2350	2350	0
57	20241011	202700	62552440	2350	2350	2350	2350	0
58	20241011	202600	62552440	2350	2350	2350	2350	0
59	20241011	202500	62552440	2350	2350	2350	2350	0
60	20241011	202400	62552440	2350	2350	2350	2350	0
61	20241011	202300	62552440	2350	2350	2350	2350	0
62	20241011	202200	62552440	2350	2350	2350	2350	8988
63	20241011	202100	62552440	2350	2350	2350	2350	0
64	20241011	202000	62552440	2350	2350	2350	2350	0
65	20241011	201900	62552440	2350	2350	2350	2350	0
66	20241011	201800	62552440	2350	2350	2350	2350	0
67	20241011	201700	62552440	2350	2350	2350	2350	0
68	20241011	201600	62552440	2350	2350	2350	2350	0
69	20241011	201500	62552440	2350	2350	2350	2350	0
70	20241011	201400	62552440	2350	2350	2350	2350	0
71	20241011	201300	62552440	2350	2350	2350	2350	0
72	20241011	201200	62552440	2350	2350	2350	2350	0
73	20241011	201100	62552440	2350	2350	2350	2350	0
74	20241011	201000	62552440	2350	2350	2350	2350	0
75	20241011	200900	62552440	2350	2350	2350	2350	0
76	20241011	200800	62552440	2350	2350	2350	2350	0
77	20241011	200700	62552440	2350	2350	2350	2350	0
78	20241011	200600	62552440	2350	2350	2350	2350	0
79	20241011	200500	62552440	2350	2350	2350	2350	0
80	20241011	200400	62552440	2350	2350	2350	2350	0
81	20241011	200300	62552440	2350	2350	2350	2350	0
82	20241011	200200	62552440	2350	2350	2350	2350	0
83	20241011	200100	62552440	2350	2350	2350	2350	0
84	20241011	200000	62552440	2350	2350	2350	2350	0
85	20241011	195900	62552440	2350	2350	2350	2350	0
86	20241011	195800	62552440	2350	2350	2350	2350	0
87	20241011	195700	62552440	2350	2350	2350	2350	0
88	20241011	195600	62552440	2350	2350	2350	2350	0
89	20241011	195500	62552440	2350	2350	2350	2350	0
90	20241011	195400	62552440	2350	2350	2350	2350	0
91	20241011	195300	62552440	2350	2350	2350	2350	0
92	20241011	195200	62552440	2350	2350	2350	2350	8988
93	20241011	195100	62552440	2350	2350	2350	2350	0
94	20241011	195000	62552440	2350	2350	2350	2350	0
95	20241011	194900	62552440	2350	2350	2350	2350	0
96	20241011	194800	62552440	2350	2350	2350	2350	0
97	20241011	194700	62552440	2350	2350	2350	2350	0
98	20241011	194600	62552440	2350	2350	2350	2350	0
99	20241011	194500	62552440	2350	2350	2350	2350	0
100	20241011	194400	62552440	2350	2350	2350	2350	0
101	20241011	194300	62552440	2350	2350	2350	2350	0
102	20241011	194200	62552440	2350	2350	2350	2350	0
103	20241011	194100	62552440	2350	2350	2350	2350	0
104	20241011	194000	62552440	2350	2350	2350	2350	0
105	20241011	193900	62552440	2350	2350	2350	2350	0
106	20241011	193800	62552440	2350	2350	2350	2350	0
107	20241011	193700	62552440	2350	2350	2350	2350	0
108	20241011	193600	62552440	2350	2350	2350	2350	0
109	20241011	193500	62552440	2350	2350	2350	2350	0
110	20241011	193400	62552440	2350	2350	2350	2350	0
111	20241011	193300	62552440	2350	2350	2350	2350	0
112	20241011	193200	62552440	2350	2350	2350	2350	0
113	20241011	193100	62552440	2350	2350	2350	2350	0
114	20241011	193000	62552440	2350	2350	2350	2350	0
115	20241011	192900	62552440	2350	2350	2350	2350	0
116	20241011	192800	62552440	2350	2350	2350	2350	0
117	20241011	192700	62552440	2350	2350	2350	2350	0
118	20241011	192600	62552440	2350	2350	2350	2350	0
119	20241011	192500	62552440	2350	2350	2350	2350	0
120	20241011	192400	62552440	2350	2350	2350	2350	0
121	20241011	192300	62552440	2350	2350	2350	2350	0
122	20241011	192200	62552440	2350	2350	2350	2350	8988
123	20241011	192100	62552440	2350	2350	2350	2350	0
124	20241011	192000	62552440	2350	2350	2350	2350	0
125	20241011	191900	62552440	2350	2350	2350	2350	0
126	20241011	191800	62552440	2350	2350	2350	2350	0
127	20241011	191700	62552440	2350	2350	2350	2350	0
128	20241011	191600	62552440	2350	2350	2350	2350	0
129	20241011	191500	62552440	2350	2350	2350	2350	0
130	20241011	191400	62552440	2350	2350	2350	2350	0
131	20241011	191300	62552440	2350	2350	2350	2350	0
132	20241011	191200	62552440	2350	2350	2350	2350	0
133	20241011	191100	62552440	2350	2350	2350	2350	0
134	20241011	191000	62552440	2350	2350	2350	2350	0
135	20241011	190900	62552440	2350	2350	2350	2350	0
136	20241011	190800	62552440	2350	2350	2350	2350	0
137	20241011	190700	62552440	2350	2350	2350	2350	0
138	20241011	190600	62552440	2350	2350	2350	2350	0
139	20241011	190500	62552440	2350	2350	2350	2350	0
140	20241011	190400	62552440	2350	2350	2350	2350	0
141	20241011	190300	62552440	2350	2350	2350	2350	0
142	20241011	190200	62552440	2350	2350	2350	2350	0
143	20241011	190100	62552440	2350	2350	2350	2350	0
144	20241011	190000	62552440	2350	2350	2350	2350	0
145	20241011	185900	62552440	2350	2350	2350	2350	0
146	20241011	185800	62552440	2350	2350	2350	2350	0
147	20241011	185700	62552440	2350	2350	2350	2350	0
148	20241011	185600	62552440	2350	2350	2350	2350	0
149	20241011	185500	62552440	2350	2350	2350	2350	0
150	20241011	185400	62552440	2350	2350	2350	2350	0
151	20241011	185300	62552440	2350	2350	2350	2350	0
152	20241011	185200	62552440	2350	2350	2350	2350	8988
153	20241011	185100	62552440	2350	2350	2350	2350	0
154	20241011	185000	62552440	2350	2350	2350	2350	0
155	20241011	184900	62552440	2350	2350	2350	2350	0
156	20241011	184800	62552440	2350	2350	2350	2350	0
157	20241011	184700	62552440	2350	2350	2350	2350	0
158	20241011	184600	62552440	2350	2350	2350	2350	0
159	20241011	184500	62552440	2350	2350	2350	2350	0
160	20241011	184400	62552440	2350	2350	2350	2350	0
161	20241011	184300	62552440	2350	2350	2350	2350	0
162	20241011	184200	62552440	2350	2350	2350	2350	0
163	20241011	184100	62552440	2350	2350	2350	2350	0
164	20241011	184000	62552440	2350	2350	2350	2350	0
165	20241011	183900	62552440	2350	2350	2350	2350	0
166	20241011	183800	62552440	2350	2350	2350	2350	0
167	20241011	183700	62552440	2350	2350	2350	2350	0
168	20241011	183600	62552440	2350	2350	2350	2350	0
169	20241011	183500	62552440	2350	2350	2350	2350	0
170	20241011	183400	62552440	2350	2350	2350	2350	0
171	20241011	183300	62552440	2350	2350	2350	2350	0
172	20241011	183200	62552440	2350	2350	2350	2350	0
173	20241011	183100	62552440	2350	2350	2350	2350	0
174	20241011	183000	62552440	2350	2350	2350	2350	0
175	20241011	182900	62552440	2350	2350	2350	2350	0
176	20241011	182800	62552440	2350	2350	2350	2350	0
177	20241011	182700	62552440	2350	2350	2350	2350	0
178	20241011	182600	62552440	2350	2350	2350	2350	0
179	20241011	182500	62552440	2350	2350	2350	2350	0
180	20241011	182400	62552440	2350	2350	2350	2350	0
181	20241011	182300	62552440	2350	2350	2350	2350	0
182	20241011	182200	62552440	2350	2350	2350	2350	8988
183	20241011	182100	62552440	2350	2350	2350	2350	0
184	20241011	182000	62552440	2350	2350	2350	2350	0
185	20241011	181900	62552440	2350	2350	2350	2350	0
186	20241011	181800	62552440	2350	2350	2350	2350	0
187	20241011	181700	62552440	2350	2350	2350	2350	0
188	20241011	181600	62552440	2350	2350	2350	2350	0
189	20241011	181500	62552440	2350	2350	2350	2350	0
190	20241011	181400	62552440	2350	2350	2350	2350	0
191	20241011	181300	62552440	2350	2350	2350	2350	0
192	20241011	181200	62552440	2350	2350	2350	2350	0
193	20241011	181100	62552440	2350	2350	2350	2350	0
194	20241011	181000	62552440	2350	2350	2350	2350	0
195	20241011	180900	62552440	2350	2350	2350	2350	0
196	20241011	180800	62552440	2350	2350	2350	2350	0
197	20241011	180700	62552440	2350	2350	2350	2350	0
198	20241011	180600	62552440	2350	2350	2350	2350	0
199	20241011	180500	62552440	2350	2350	2350	2350	0
200	20241011	180400	62552440	2350	2350	2350	2350	0
201	20241011	180300	62552440	2350	2350	2350	2350	0
202	20241011	180200	62552440	2350	2350	2350	2350	0
203	20241011	180100	62552440	2350	2350	2350	2350	0
204	20241011	180000	62552440	2350	2350	2350	2350	0
205	20241011	175900	62552440	2350	2350	2350	2350	0
206	20241011	175800	62552440	2350	2350	2350	2350	0
207	20241011	175700	62552440	2350	2350	2350	2350	0
208	20241011	175600	62552440	2350	2350	2350	2350	0
209	20241011	175500	62552440	2350	2350	2350	2350	0
210	20241011	175400	62552440	2350	2350	2350	2350	0
211	20241011	175300	62552440	2350	2350	2350	2350	0
212	20241011	175200	62552440	2350	2350	2350	2350	8988
213	20241011	175100	62552440	2350	2350	2350	2350	0
214	20241011	175000	62552440	2350	2350	2350	2350	0
215	20241011	174900	62552440	2350	2350	2350	2350	0
216	20241011	174800	62552440	2350	2350	2350	2350	0
217	20241011	174700	62552440	2350	2350	2350	2350	0
218	20241011	174600	62552440	2350	2350	2350	2350	0
219	20241011	174500	62552440	2350	2350	2350	2350	0
220	20241011	174400	62552440	2350	2350	2350	2350	0
221	20241011	174300	62552440	2350	2350	2350	2350	0
222	20241011	174200	62552440	2350	2350	2350	2350	0
223	20241011	174100	62552440	2350	2350	2350	2350	0
224	20241011	174000	62552440	2350	2350	2350	2350	0
225	20241011	173900	62552440	2350	2350	2350	2350	0
226	20241011	173800	62552440	2350	2350	2350	2350	0
227	20241011	173700	62552440	2350	2350	2350	2350	0
228	20241011	173600	62552440	2350	2350	2350	2350	0
229	20241011	173500	62552440	2350	2350	2350	2350	0
230	20241011	173400	62552440	2350	2350	2350	2350	0
231	20241011	173300	62552440	2350	2350	2350	2350	0
232	20241011	173200	62552440	2350	2350	2350	2350	0
233	20241011	173100	62552440	2350	2350	2350	2350	0
234	20241011	173000	62552440	2350	2350	2350	2350	0
235	20241011	172900	62552440	2350	2350	2350	2350	0
236	20241011	172800	62552440	2350	2350	2350	2350	0
237	20241011	172700	62552440	2350	2350	2350	2350	0
238	20241011	172600	62552440	2350	2350	2350	2350	0
239	20241011	172500	62552440	2350	2350	2350	2350	0
240	20241011	172400	62552440	2350	2350	2350	2350	0
241	20241011	172300	62552440	2350	2350	2350	2350	0
242	20241011	172200	62552440	2350	2350	2350	2350	8988
243	20241011	172100	62552440	2350	2350	2350	2350	0
244	20241011	172000	62552440	2350	2350	2350	2350	0
245	20241011	171900	62552440	2350	2350	2350	2350	0
246	20241011	171800	62552440	2350	2350	2350	2350	0
247	20241011	171700	62552440	2350	2350	2350	2350	0
248	20241011	171600	62552440	2350	2350	2350	2350	0
249	20241011	171500	62552440	2350	2350	2350	2350	0
250	20241011	171400	62552440	2350	2350	2350	2350	0
251	20241011	171300	62552440	2350	2350	2350	2350	0
252	20241011	171200	62552440	2350	2350	2350	2350	0
253	20241011	171100	62552440	2350	2350	2350	2350	0
254	20241011	171000	62552440	2350	2350	2350	2350	0
255	20241011	170900	62552440	2350	2350	2350	2350	0
256	20241011	170800	62552440	2350	2350	2350	2350	0
257	20241011	170700	62552440	2350	2350	2350	2350	0
258	20241011	170600	62552440	2350	2350	2350	2350	0
259	20241011	170500	62552440	2350	2350	2350	2350	0
260	20241011	170400	62552440	2350	2350	2350	2350	0
261	20241011	170300	62552440	2350	2350	2350	2350	0
262	20241011	170200	62552440	2350	2350	2350	2350	0
263	20241011	170100	62552440	2350	2350	2350	2350	0
264	20241011	170000	62552440	2350	2350	2350	2350	0
265	20241011	165900	62552440	2350	2350	2350	2350	0
266	20241011	165800	62552440	2350	2350	2350	2350	0
267	20241011	165700	62552440	2350	2350	2350	2350	0
268	20241011	165600	62552440	2350	2350	2350	2350	0
269	20241011	165500	62552440	2350	2350	2350	2350	0
270	20241011	165400	62552440	2350	2350	2350	2350	0
271	20241011	165300	62552440	2350	2350	2350	2350	0
272	20241011	165200	62552440	2350	2350	2350	2350	8988
273	20241011	165100	62552440	2350	2350	2350	2350	0
274	20241011	165000	62552440	2350	2350	2350	2350	0
275	20241011	164900	62552440	2350	2350	2350	2350	0
276	20241011	164800	62552440	2350	2350	2350	2350	0
277	20241011	164700	62552440	2350	2350	2350	2350	0
278	20241011	164600	62552440	2350	2350	2350	2350	0
279	20241011	164500	62552440	2350	2350	2350	2350	0
280	20241011	164400	62552440	2350	2350	2350	2350	0
281	20241011	164300	62552440	2350	2350	2350	2350	0
282	20241011	164200	62552440	2350	2350	2350	2350	0
283	20241011	164100	62552440	2350	2350	2350	2350	0
284	20241011	164000	62552440	2350	2350	2350	2350	0
285	20241011	163900	62552440	2350	2350	2350	2350	0
286	20241011	163800	62552440	2350	2350	2350	2350	0
287	20241011	163700	62552440	2350	2350	2350	2350	0
288	20241011	163600	62552440	2350	2350	2350	2350	0
289	20241011	163500	62552440	2350	2350	2350	2350	0
290	20241011	163400	62552440	2350	2350	2350	2350	0
291	20241011	163300	62552440	2350	2350	2350	2350	0
292	20241011	163200	62552440	2350	2350	2350	2350	0
293	20241011	163100	62552440	2350	2350	2350	2350	0
294	20241011	163000	62552440	2350	2350	2350	2350	0
295	20241011	162900	62552440	2350	2350	2350	2350	0
296	20241011	162800	62552440	2350	2350	2350	2350	0
297	20241011	162700	62552440	2350	2350	2350	2350	0
298	20241011	162600	62552440	2350	2350	2350	2350	0
299	20241011	162500	62552440	2350	2350	2350	2350	0
300	20241011	162400	62552440	2350	2350	2350	2350	0
301	20241011	162300	62552440	2350	2350	2350	2350	0
302	20241011	162200	62552440	2350	2350	2350	2350	8988
303	20241011	162100	62552440	2350	2350	2350	2350	0
304	20241011	162000	62552440	2350	2350	2350	2350	0
305	20241011	161900	62552440	2350	2350	2350	2350	0
306	20241011	161800	62552440	2350	2350	2350	2350	0
307	20241011	161700	62552440	2350	2350	2350	2350	0
308	20241011	161600	62552440	2350	2350	2350	2350	0
309	20241011	161500	62552440	2350	2350	2350	2350	0
310	20241011	161400	62552440	2350	2350	2350	2350	0
311	20241011	161300	62552440	2350	2350	2350	2350	0
312	20241011	161200	62552440	2350	2350	2350	2350	0
313	20241011	161100	62552440	2350	2350	2350	2350	0
314	20241011	161000	62552440	2350	2350	2350	2350	0
315	20241011	160900	62552440	2350	2350	2350	2350	0
316	20241011	160800	62552440	2350	2350	2350	2350	0
317	20241011	160700	62552440	2350	2350	2350	2350	0
318	20241011	160600	62552440	2350	2350	2350	2350	0
319	20241011	160500	62552440	2350	2350	2350	2350	0
320	20241011	160400	62552440	2350	2350	2350	2350	0
321	20241011	160300	62552440	2350	2350	2350	2350	0
322	20241011	160200	62552440	2350	2350	2350	2350	0
323	20241011	160100	62552440	2350	2350	2350	2350	0
324	20241011	160000	62552440	2350	2350	2350	2350	0
325	20241011	155900	62552440	2350	2350	2350	2350	0
326	20241011	155800	62552440	2350	2350	2350	2350	0
327	20241011	155700	62552440	2350	2350	2350	2350	0
328	20241011	155600	62552440	2350	2350	2350	2350	0
329	20241011	155500	62552440	2350	2350	2350	2350	0
330	20241011	155400	62552440	2350	2350	2350	2350	0
331	20241011	155300	62552440	2350	2350	2350	2350	0
332	20241011	155200	62552440	2350	2350	2350	2350	8988
333	20241011	155100	62552440	2350	2350	2350	2350	0
334	20241011	155000	62552440	2350	2350	2350	2350	0
335	20241011	154900	62552440	2350	2350	2350	2350	0
336	20241011	154800	62552440	2350	2350	2350	2350	0
337	20241011	154700	62552440	2350	2350	2350	2350	0
338	20241011	154600	62552440	2350	2350	2350	2350	0
339	20241011	154500	62552440	2350	2350	2350	2350	0
340	20241011	154400	62552440	2350	2350	2350	2350	0
341	20241011	154300	62552440	2350	2350	2350	2350	0
342	20241011	154200	62552440	2350	2350	2350	2350	0
343	20241011	154100	62552440	2350	2350	2350	2350	0
344	20241011	154000	62552440	2350	2350	2350	2350	0
345	20241011	153900	62552440	2350	2350	2350	2350	0
346	20241011	153800	62552440	2350	2350	2350	2350	0
347	20241011	153700	62552440	2350	2350	2350	2350	0
348	20241011	153600	62552440	2350	2350	2350	2350	0
349	20241011	153500	62552440	2350	2350	2350	2350	0
350	20241011	153400	62552440	2350	2350	2350	2350	0
351	20241011	153300	62552440	2350	2350	2350	2350	0
352	20241011	153200	62552440	2350	2350	2350	2350	0
353	20241011	153100	62552440	2350	2350	2350	2350	0
354	20241011	153000	62552440	2350	2350	2350	2350	8988
355	20241011	152900	41430640	2420	2420	2420	2420	0
356	20241011	152800	41430640	2420	2420	2420	2420	0
357	20241011	152700	41430640	2420	2420	2420	2420	0
358	20241011	152600	41430640	2420	2420	2420	2420	0
359	20241011	152500	41430640	2420	2420	2420	2420	0
360	20241011	152400	41430640	2420	2420	2420	2420	0
361	20241011	152300	41430640	2420	2420	2420	2420	0
362	20241011	152200	41430640	2420	2420	2420	2420	0
363	20241011	152100	41430640	2420	2420	2420	2420	0
364	20241011	152000	41430640	2420	2420	2420	2420	0
365	20241011	151900	41430640	2420	2440	2440	2420	2000
366	20241011	151800	36590420	2450	2450	2450	2450	0
367	20241011	151700	36590420	2450	2450	2450	2450	0
368	20241011	151600	36590420	2450	2450	2450	2450	0
369	20241011	151500	36590420	2450	2450	2450	2450	0
370	20241011	151400	36590420	2450	2450	2450	2450	0
371	20241011	151300	36590420	2450	2450	2450	2450	0
372	20241011	151200	36590420	2450	2450	2450	2450	0
373	20241011	151100	36590420	2450	2450	2450	2450	0
374	20241011	151000	36590420	2450	2450	2450	2450	1
375	20241011	150900	36587970	2430	2430	2430	2430	0
376	20241011	150800	36587970	2430	2430	2430	2430	1
377	20241011	150700	36585540	2450	2450	2450	2450	0
378	20241011	150600	36585540	2450	2450	2450	2450	0
379	20241011	150500	36585540	2450	2450	2450	2450	0
380	20241011	150400	36585540	2450	2450	2450	2450	0
381	20241011	150300	36585540	2450	2450	2450	2450	10
382	20241011	150200	36561040	2435	2435	2435	2435	0
383	20241011	150100	36561040	2435	2435	2435	2435	2300
384	20241011	150000	30960540	2450	2450	2450	2450	0
385	20241011	145900	30960540	2450	2450	2450	2450	0
386	20241011	145800	30960540	2450	2440	2450	2440	45
387	20241011	145700	30850690	2450	2450	2450	2450	0
388	20241011	145600	30850690	2450	2450	2450	2450	0
389	20241011	145500	30850690	2450	2450	2450	2450	0
390	20241011	145400	30850690	2450	2450	2450	2450	0
391	20241011	145300	30850690	2450	2450	2450	2450	0
392	20241011	145200	30850690	2450	2450	2450	2450	0
393	20241011	145100	30850690	2450	2450	2450	2450	0
394	20241011	145000	30850690	2450	2450	2450	2450	0
395	20241011	144900	30850690	2450	2450	2450	2450	0
396	20241011	144800	30850690	2450	2450	2450	2450	4
397	20241011	144700	30840890	2420	2445	2445	2420	371
398	20241011	144600	29942830	2450	2450	2450	2450	0
399	20241011	144500	29942830	2450	2450	2450	2450	0
400	20241011	144400	29942830	2450	2450	2450	2450	0
401	20241011	144300	29942830	2450	2450	2450	2450	0
402	20241011	144200	29942830	2450	2450	2450	2445	24
403	20241011	144100	29884035	2445	2445	2445	2445	0
404	20241011	144000	29884035	2445	2430	2450	2430	1203
405	20241011	143900	26939570	2430	2430	2430	2430	0
406	20241011	143800	26939570	2430	2430	2430	2430	0
407	20241011	143700	26939570	2430	2430	2430	2430	0
408	20241011	143600	26939570	2430	2430	2430	2430	0
409	20241011	143500	26939570	2430	2430	2430	2430	0
410	20241011	143400	26939570	2430	2430	2430	2430	0
411	20241011	143300	26939570	2430	2430	2430	2430	0
412	20241011	143200	26939570	2430	2430	2430	2430	118
413	20241011	143100	26652830	2430	2430	2430	2430	0
414	20241011	143000	26652830	2430	2430	2430	2430	3
415	20241011	142900	26645540	2405	2420	2420	2405	1500
416	20241011	142800	23027810	2430	2430	2430	2430	2720
417	20241011	142700	16418210	2440	2440	2440	2440	0
418	20241011	142600	16418210	2440	2440	2440	2440	0
419	20241011	142500	16418210	2440	2440	2440	2440	0
420	20241011	142400	16418210	2440	2440	2440	2440	0
421	20241011	142300	16418210	2440	2440	2440	2440	0
422	20241011	142200	16418210	2440	2440	2440	2440	0
423	20241011	142100	16418210	2440	2440	2440	2440	0
424	20241011	142000	16418210	2440	2440	2440	2440	0
425	20241011	141900	16418210	2440	2440	2440	2440	3
426	20241011	141800	16410890	2430	2430	2430	2430	0
427	20241011	141700	16410890	2430	2440	2440	2430	35
428	20241011	141600	16325790	2435	2435	2435	2435	0
429	20241011	141500	16325790	2435	2435	2435	2435	1
430	20241011	141400	16323355	2430	2430	2430	2430	395
431	20241011	141300	15363505	2435	2435	2435	2435	1
432	20241011	141200	15361070	2430	2430	2430	2430	0
433	20241011	141100	15361070	2430	2425	2430	2425	1995
434	20241011	141000	10513490	2425	2425	2425	2425	0
435	20241011	140900	10513490	2425	2425	2425	2425	0
436	20241011	140800	10513490	2425	2425	2425	2425	0
437	20241011	140700	10513490	2425	2425	2425	2425	0
438	20241011	140600	10513490	2425	2425	2425	2425	2
439	20241011	140500	10508640	2430	2430	2430	2430	0
440	20241011	140400	10508640	2430	2430	2430	2430	0
441	20241011	140300	10508640	2430	2430	2430	2430	0
442	20241011	140200	10508640	2430	2430	2430	2430	0
443	20241011	140100	10508640	2430	2430	2430	2430	0
444	20241011	140000	10508640	2430	2430	2430	2430	0
445	20241011	135900	10508640	2430	2430	2430	2430	0
446	20241011	135800	10508640	2430	2430	2430	2430	0
447	20241011	135700	10508640	2430	2430	2430	2430	0
448	20241011	135600	10508640	2430	2430	2430	2430	0
449	20241011	135500	10508640	2430	2430	2430	2430	0
450	20241011	135400	10508640	2430	2430	2430	2430	0
451	20241011	135300	10508640	2430	2430	2430	2430	0
452	20241011	135200	10508640	2430	2430	2430	2430	0
453	20241011	135100	10508640	2430	2430	2430	2430	0
454	20241011	135000	10508640	2430	2430	2430	2430	0
455	20241011	134900	10508640	2430	2430	2430	2430	0
456	20241011	134800	10508640	2430	2430	2430	2430	0
457	20241011	134700	10508640	2430	2430	2430	2430	0
458	20241011	134600	10508640	2430	2430	2430	2430	0
459	20241011	134500	10508640	2430	2430	2430	2430	0
460	20241011	134400	10508640	2430	2425	2430	2425	206
461	20241011	134300	10008485	2425	2425	2425	2425	0
462	20241011	134200	10008485	2425	2425	2425	2425	0
463	20241011	134100	10008485	2425	2425	2425	2425	0
464	20241011	134000	10008485	2425	2425	2425	2425	0
465	20241011	133900	10008485	2425	2425	2425	2425	0
466	20241011	133800	10008485	2425	2425	2425	2425	0
467	20241011	133700	10008485	2425	2425	2425	2425	0
468	20241011	133600	10008485	2425	2425	2425	2425	0
469	20241011	133500	10008485	2425	2425	2425	2425	0
470	20241011	133400	10008485	2425	2425	2425	2425	0
471	20241011	133300	10008485	2425	2425	2425	2425	0
472	20241011	133200	10008485	2425	2425	2425	2425	0
473	20241011	133100	10008485	2425	2425	2425	2425	0
474	20241011	133000	10008485	2425	2425	2425	2425	0
475	20241011	132900	10008485	2425	2425	2425	2425	0
476	20241011	132800	10008485	2425	2425	2425	2425	0
477	20241011	132700	10008485	2425	2425	2425	2425	0
478	20241011	132600	10008485	2425	2425	2425	2425	0
479	20241011	132500	10008485	2425	2425	2425	2425	0
480	20241011	132400	10008485	2425	2425	2425	2425	0
481	20241011	132300	10008485	2425	2425	2425	2425	0
482	20241011	132200	10008485	2425	2425	2425	2425	2
483	20241011	132100	10003635	2425	2425	2425	2425	0
484	20241011	132000	10003635	2425	2425	2425	2425	0
485	20241011	131900	10003635	2425	2425	2425	2425	0
486	20241011	131800	10003635	2425	2425	2425	2425	0
487	20241011	131700	10003635	2425	2425	2425	2425	0
488	20241011	131600	10003635	2425	2425	2425	2425	0
489	20241011	131500	10003635	2425	2425	2425	2425	0
490	20241011	131400	10003635	2425	2425	2425	2425	0
491	20241011	131300	10003635	2425	2425	2425	2425	0
492	20241011	131200	10003635	2425	2425	2425	2425	0
493	20241011	131100	10003635	2425	2425	2425	2425	0
494	20241011	131000	10003635	2425	2425	2425	2425	0
495	20241011	130900	10003635	2425	2425	2425	2425	0
496	20241011	130800	10003635	2425	2425	2425	2425	0
497	20241011	130700	10003635	2425	2425	2425	2425	0
498	20241011	130600	10003635	2425	2425	2425	2425	0
499	20241011	130500	10003635	2425	2425	2425	2425	0
500	20241011	130400	10003635	2425	2425	2425	2425	0
501	20241011	130300	10003635	2425	2425	2425	2425	0
502	20241011	130200	10003635	2425	2425	2425	2425	0
503	20241011	130100	10003635	2425	2425	2425	2425	0
504	20241011	130000	10003635	2425	2425	2425	2425	0
505	20241011	125900	10003635	2425	2425	2425	2425	1
506	20241011	125800	10001210	2415	2415	2415	2415	19
507	20241011	125700	9955325	2425	2425	2425	2425	0
508	20241011	125600	9955325	2425	2425	2425	2425	1
509	20241011	125500	9952900	2410	2410	2410	2410	0
510	20241011	125400	9952900	2410	2420	2420	2410	210
511	20241011	125300	9446785	2425	2425	2425	2425	0
512	20241011	125200	9446785	2425	2425	2425	2425	0
513	20241011	125100	9446785	2425	2425	2425	2425	0
514	20241011	125000	9446785	2425	2425	2425	2425	0
515	20241011	124900	9446785	2425	2425	2425	2425	0
516	20241011	124800	9446785	2425	2425	2425	2425	0
517	20241011	124700	9446785	2425	2425	2425	2425	0
518	20241011	124600	9446785	2425	2425	2425	2425	0
519	20241011	124500	9446785	2425	2425	2425	2425	0
520	20241011	124400	9446785	2425	2425	2425	2425	1
521	20241011	124300	9444360	2425	2425	2425	2425	0
522	20241011	124200	9444360	2425	2425	2425	2425	0
523	20241011	124100	9444360	2425	2425	2425	2425	0
524	20241011	124000	9444360	2425	2425	2425	2425	0
525	20241011	123900	9444360	2425	2425	2425	2425	0
526	20241011	123800	9444360	2425	2425	2425	2425	0
527	20241011	123700	9444360	2425	2425	2425	2425	1
528	20241011	123600	9441935	2425	2425	2425	2425	0
529	20241011	123500	9441935	2425	2425	2425	2425	0
530	20241011	123400	9441935	2425	2425	2425	2425	0
531	20241011	123300	9441935	2425	2425	2425	2425	0
532	20241011	123200	9441935	2425	2425	2425	2425	0
533	20241011	123100	9441935	2425	2425	2425	2425	0
534	20241011	123000	9441935	2425	2425	2425	2425	0
535	20241011	122900	9441935	2425	2425	2425	2425	0
536	20241011	122800	9441935	2425	2425	2425	2425	0
537	20241011	122700	9441935	2425	2425	2425	2425	0
538	20241011	122600	9441935	2425	2425	2425	2425	0
539	20241011	122500	9441935	2425	2425	2425	2425	0
540	20241011	122400	9441935	2425	2425	2425	2425	0
541	20241011	122300	9441935	2425	2425	2425	2425	0
542	20241011	122200	9441935	2425	2425	2425	2425	0
543	20241011	122100	9441935	2425	2425	2425	2425	0
544	20241011	122000	9441935	2425	2425	2425	2425	0
545	20241011	121900	9441935	2425	2425	2425	2425	0
546	20241011	121800	9441935	2425	2425	2425	2425	0
547	20241011	121700	9441935	2425	2425	2425	2425	0
548	20241011	121600	9441935	2425	2425	2425	2425	0
549	20241011	121500	9441935	2425	2425	2425	2425	1
550	20241011	121400	9439510	2410	2410	2410	2410	0
551	20241011	121300	9439510	2410	2410	2410	2410	871
552	20241011	121200	7340400	2425	2425	2425	2425	0
553	20241011	121100	7340400	2425	2425	2425	2425	0
554	20241011	121000	7340400	2425	2425	2425	2425	0
555	20241011	120900	7340400	2425	2425	2425	2425	2
556	20241011	120800	7335550	2410	2410	2410	2410	0
557	20241011	120700	7335550	2410	2425	2425	2410	2
558	20241011	120600	7330715	2410	2410	2410	2410	0
559	20241011	120500	7330715	2410	2410	2410	2410	0
560	20241011	120400	7330715	2410	2420	2420	2410	100
561	20241011	120300	7088785	2425	2425	2425	2425	0
562	20241011	120200	7088785	2425	2425	2425	2425	0
563	20241011	120100	7088785	2425	2425	2425	2425	0
564	20241011	120000	7088785	2425	2425	2425	2425	0
565	20241011	115900	7088785	2425	2425	2425	2425	0
566	20241011	115800	7088785	2425	2425	2425	2425	0
567	20241011	115700	7088785	2425	2425	2425	2425	1
568	20241011	115600	7086360	2425	2425	2425	2425	0
569	20241011	115500	7086360	2425	2425	2425	2425	0
570	20241011	115400	7086360	2425	2425	2425	2425	0
571	20241011	115300	7086360	2425	2425	2425	2425	49
572	20241011	115200	6967535	2420	2420	2420	2420	0
573	20241011	115100	6967535	2420	2420	2420	2420	0
574	20241011	115000	6967535	2420	2420	2420	2420	81
575	20241011	114900	6771515	2420	2420	2420	2420	113
576	20241011	114800	6498055	2425	2425	2425	2425	0
577	20241011	114700	6498055	2425	2425	2425	2425	0
578	20241011	114600	6498055	2425	2425	2425	2425	0
579	20241011	114500	6498055	2425	2425	2425	2425	1
580	20241011	114400	6495630	2420	2420	2420	2420	0
581	20241011	114300	6495630	2420	2420	2420	2420	0
582	20241011	114200	6495630	2420	2420	2420	2420	0
583	20241011	114100	6495630	2420	2420	2420	2420	0
584	20241011	114000	6495630	2420	2420	2420	2420	0
585	20241011	113900	6495630	2420	2420	2420	2420	0
586	20241011	113800	6495630	2420	2420	2420	2420	0
587	20241011	113700	6495630	2420	2420	2420	2420	0
588	20241011	113600	6495630	2420	2420	2420	2420	0
589	20241011	113500	6495630	2420	2420	2420	2420	0
590	20241011	113400	6495630	2420	2420	2420	2420	0
591	20241011	113300	6495630	2420	2420	2420	2420	62
592	20241011	113200	6345590	2420	2420	2420	2420	0
593	20241011	113100	6345590	2420	2420	2420	2420	0
594	20241011	113000	6345590	2420	2420	2420	2420	0
595	20241011	112900	6345590	2420	2420	2420	2420	0
596	20241011	112800	6345590	2420	2420	2420	2420	0
597	20241011	112700	6345590	2420	2420	2420	2420	0
598	20241011	112600	6345590	2420	2420	2420	2420	0
599	20241011	112500	6345590	2420	2420	2420	2420	0
600	20241011	112400	6345590	2420	2420	2420	2420	0
601	20241011	112300	6345590	2420	2420	2420	2420	0
602	20241011	112200	6345590	2420	2420	2420	2420	203
603	20241011	112100	5854330	2420	2420	2420	2420	0
604	20241011	112000	5854330	2420	2420	2420	2420	0
605	20241011	111900	5854330	2420	2420	2420	2420	0
606	20241011	111800	5854330	2420	2420	2420	2420	0
607	20241011	111700	5854330	2420	2420	2420	2420	0
608	20241011	111600	5854330	2420	2420	2420	2420	11
609	20241011	111500	5827710	2420	2420	2420	2420	0
610	20241011	111400	5827710	2420	2420	2420	2420	0
611	20241011	111300	5827710	2420	2420	2420	2420	0
612	20241011	111200	5827710	2420	2420	2420	2420	0
613	20241011	111100	5827710	2420	2420	2420	2420	0
614	20241011	111000	5827710	2420	2420	2420	2420	0
615	20241011	110900	5827710	2420	2420	2420	2420	0
616	20241011	110800	5827710	2420	2420	2420	2420	0
617	20241011	110700	5827710	2420	2405	2420	2405	701
618	20241011	110600	4141790	2405	2405	2405	2405	0
619	20241011	110500	4141790	2405	2405	2405	2405	0
620	20241011	110400	4141790	2405	2405	2405	2405	0
621	20241011	110300	4141790	2405	2405	2405	2405	11
622	20241011	110200	4115335	2425	2425	2425	2425	0
623	20241011	110100	4115335	2425	2425	2425	2425	0
624	20241011	110000	4115335	2425	2425	2425	2425	0
625	20241011	105900	4115335	2425	2425	2425	2425	0
626	20241011	105800	4115335	2425	2425	2425	2425	0
627	20241011	105700	4115335	2425	2425	2425	2425	0
628	20241011	105600	4115335	2425	2425	2425	2425	0
629	20241011	105500	4115335	2425	2425	2425	2425	0
630	20241011	105400	4115335	2425	2425	2425	2425	0
631	20241011	105300	4115335	2425	2425	2425	2425	0
632	20241011	105200	4115335	2425	2425	2425	2425	0
633	20241011	105100	4115335	2425	2425	2425	2425	0
634	20241011	105000	4115335	2425	2425	2425	2425	0
635	20241011	104900	4115335	2425	2425	2425	2425	0
636	20241011	104800	4115335	2425	2425	2425	2425	0
637	20241011	104700	4115335	2425	2425	2425	2425	0
638	20241011	104600	4115335	2425	2425	2425	2425	0
639	20241011	104500	4115335	2425	2425	2425	2425	0
640	20241011	104400	4115335	2425	2425	2425	2425	0
641	20241011	104300	4115335	2425	2425	2425	2425	0
642	20241011	104200	4115335	2425	2425	2425	2425	0
643	20241011	104100	4115335	2425	2425	2425	2425	0
644	20241011	104000	4115335	2425	2425	2425	2425	0
645	20241011	103900	4115335	2425	2425	2425	2425	0
646	20241011	103800	4115335	2425	2425	2425	2425	1
647	20241011	103700	4112910	2400	2400	2400	2400	0
648	20241011	103600	4112910	2400	2415	2415	2400	500
649	20241011	103500	2905485	2425	2425	2425	2425	0
650	20241011	103400	2905485	2425	2425	2425	2425	0
651	20241011	103300	2905485	2425	2425	2425	2425	0
652	20241011	103200	2905485	2425	2425	2425	2425	0
653	20241011	103100	2905485	2425	2425	2425	2425	0
654	20241011	103000	2905485	2425	2425	2425	2425	0
655	20241011	102900	2905485	2425	2425	2425	2425	0
656	20241011	102800	2905485	2425	2425	2425	2425	0
657	20241011	102700	2905485	2425	2425	2425	2425	0
658	20241011	102600	2905485	2425	2425	2425	2425	0
659	20241011	102500	2905485	2425	2425	2425	2425	0
660	20241011	102400	2905485	2425	2425	2425	2425	0
661	20241011	102300	2905485	2425	2425	2425	2425	0
662	20241011	102200	2905485	2425	2425	2425	2425	0
663	20241011	102100	2905485	2425	2425	2425	2425	0
664	20241011	102000	2905485	2425	2425	2425	2425	0
665	20241011	101900	2905485	2425	2425	2425	2425	0
666	20241011	101800	2905485	2425	2425	2425	2425	0
667	20241011	101700	2905485	2425	2425	2425	2425	0
668	20241011	101600	2905485	2425	2420	2425	2420	33
669	20241011	101500	2825610	2415	2415	2415	2415	0
670	20241011	101400	2825610	2415	2415	2415	2415	147
671	20241011	101300	2470605	2415	2415	2415	2415	0
672	20241011	101200	2470605	2415	2415	2415	2415	0
673	20241011	101100	2470605	2415	2415	2415	2415	0
674	20241011	101000	2470605	2415	2415	2415	2415	0
675	20241011	100900	2470605	2415	2415	2415	2415	0
676	20241011	100800	2470605	2415	2415	2415	2415	0
677	20241011	100700	2470605	2415	2415	2415	2415	1
678	20241011	100600	2468190	2415	2415	2415	2415	4
679	20241011	100500	2458530	2415	2415	2415	2415	0
680	20241011	100400	2458530	2415	2415	2415	2415	2
681	20241011	100300	2453700	2400	2400	2400	2400	0
682	20241011	100200	2453700	2400	2405	2405	2400	3
683	20241011	100100	2446490	2415	2415	2415	2415	0
684	20241011	100000	2446490	2415	2415	2415	2415	0
685	20241011	095900	2446490	2415	2415	2415	2415	1
686	20241011	095800	2444075	2405	2405	2405	2405	18
687	20241011	095700	2400785	2415	2415	2415	2415	0
688	20241011	095600	2400785	2415	2415	2415	2415	0
689	20241011	095500	2400785	2415	2415	2415	2415	0
690	20241011	095400	2400785	2415	2415	2415	2415	0
691	20241011	095300	2400785	2415	2415	2415	2415	0
692	20241011	095200	2400785	2415	2415	2415	2415	0
693	20241011	095100	2400785	2415	2415	2415	2415	0
694	20241011	095000	2400785	2415	2415	2415	2415	0
695	20241011	094900	2400785	2415	2415	2415	2415	0
696	20241011	094800	2400785	2415	2415	2415	2415	0
697	20241011	094700	2400785	2415	2415	2415	2415	0
698	20241011	094600	2400785	2415	2415	2415	2415	95
699	20241011	094500	2171360	2425	2425	2425	2425	0
700	20241011	094400	2171360	2425	2425	2425	2425	1
701	20241011	094300	2168935	2425	2425	2425	2425	0
702	20241011	094200	2168935	2425	2425	2425	2425	3
703	20241011	094100	2161660	2425	2425	2425	2425	1
704	20241011	094000	2159235	2425	2425	2425	2425	0
705	20241011	093900	2159235	2425	2425	2425	2425	42
706	20241011	093800	2057385	2420	2425	2425	2420	21
707	20241011	093700	2006560	2425	2425	2425	2425	1
708	20241011	093600	2004135	2400	2400	2400	2400	0
709	20241011	093500	2004135	2400	2400	2400	2400	0
710	20241011	093400	2004135	2400	2430	2430	2400	326
711	20241011	093300	1218650	2430	2430	2430	2430	0
712	20241011	093200	1218650	2430	2430	2430	2430	1
713	20241011	093100	1216220	2425	2425	2425	2425	0
714	20241011	093000	1216220	2425	2425	2425	2425	0
715	20241011	092900	1216220	2425	2425	2425	2425	0
716	20241011	092800	1216220	2425	2425	2425	2425	0
717	20241011	092700	1216220	2425	2430	2430	2425	24
718	20241011	092600	1158015	2430	2430	2430	2430	0
719	20241011	092500	1158015	2430	2430	2430	2430	0
720	20241011	092400	1158015	2430	2430	2430	2430	1
721	20241011	092300	1155585	2425	2430	2430	2425	35
722	20241011	092200	1070705	2425	2425	2425	2425	3
723	20241011	092100	1063430	2430	2430	2430	2430	0
724	20241011	092000	1063430	2430	2430	2430	2430	0
725	20241011	091900	1063430	2430	2430	2430	2430	0
726	20241011	091800	1063430	2430	2430	2430	2430	0
727	20241011	091700	1063430	2430	2430	2430	2430	1
728	20241011	091600	1061000	2430	2430	2430	2430	21
729	20241011	091500	1009970	2430	2430	2430	2430	0
730	20241011	091400	1009970	2430	2430	2430	2430	286
731	20241011	091300	314990	2435	2435	2435	2435	51
732	20241011	091200	190805	2440	2440	2440	2440	0
733	20241011	091100	190805	2440	2440	2440	2440	0
734	20241011	091000	190805	2440	2440	2440	2440	0
735	20241011	090900	190805	2440	2440	2440	2440	0
736	20241011	090800	190805	2440	2440	2440	2440	0
737	20241011	090700	190805	2440	2440	2440	2440	0
738	20241011	090600	190805	2440	2440	2440	2440	0
739	20241011	090500	190805	2440	2440	2440	2440	15
740	20241011	090400	154205	2440	2440	2440	2440	0
741	20241011	090300	154205	2440	2440	2440	2440	10
742	20241011	090200	129805	2435	2445	2445	2435	6
743	20241011	090100	115150	2450	2450	2450	2450	0
744	20241011	090000	115150	2450	2450	2450	2450	47