KissMeData/064520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194400	17526150	2500	2500	2500	2500	21
3	20241014	194300	17526150	2500	2500	2500	2500	0
4	20241014	194200	17526150	2500	2500	2500	2500	0
5	20241014	194100	17526150	2500	2500	2500	2500	0
6	20241014	194000	17526150	2500	2500	2500	2500	0
7	20241014	193900	17526150	2500	2500	2500	2500	0
8	20241014	193800	17526150	2500	2500	2500	2500	0
9	20241014	193700	17526150	2500	2500	2500	2500	0
10	20241014	193600	17526150	2500	2500	2500	2500	0
11	20241014	193500	17526150	2500	2500	2500	2500	0
12	20241014	193400	17526150	2500	2500	2500	2500	0
13	20241014	193300	17526150	2500	2500	2500	2500	0
14	20241014	193200	17526150	2500	2500	2500	2500	0
15	20241014	193100	17526150	2500	2500	2500	2500	0
16	20241014	193000	17526150	2500	2500	2500	2500	0
17	20241014	192900	17526150	2500	2500	2500	2500	0
18	20241014	192800	17526150	2500	2500	2500	2500	0
19	20241014	192700	17526150	2500	2500	2500	2500	0
20	20241014	192600	17526150	2500	2500	2500	2500	0
21	20241014	192500	17526150	2500	2500	2500	2500	0
22	20241014	192400	17526150	2500	2500	2500	2500	0
23	20241014	192300	17526150	2500	2500	2500	2500	0
24	20241014	192200	17526150	2500	2500	2500	2500	0
25	20241014	192100	17526150	2500	2500	2500	2500	0
26	20241014	192000	17526150	2500	2500	2500	2500	0
27	20241014	191900	17526150	2500	2500	2500	2500	0
28	20241014	191800	17526150	2500	2500	2500	2500	0
29	20241014	191700	17526150	2500	2500	2500	2500	0
30	20241014	191600	17526150	2500	2500	2500	2500	0
31	20241014	191500	17526150	2500	2500	2500	2500	0
32	20241014	191400	17526150	2500	2500	2500	2500	21
33	20241014	191300	17526150	2500	2500	2500	2500	0
34	20241014	191200	17526150	2500	2500	2500	2500	0
35	20241014	191100	17526150	2500	2500	2500	2500	0
36	20241014	191000	17526150	2500	2500	2500	2500	0
37	20241014	190900	17526150	2500	2500	2500	2500	0
38	20241014	190800	17526150	2500	2500	2500	2500	0
39	20241014	190700	17526150	2500	2500	2500	2500	0
40	20241014	190600	17526150	2500	2500	2500	2500	0
41	20241014	190500	17526150	2500	2500	2500	2500	0
42	20241014	190400	17526150	2500	2500	2500	2500	0
43	20241014	190300	17526150	2500	2500	2500	2500	0
44	20241014	190200	17526150	2500	2500	2500	2500	0
45	20241014	190100	17526150	2500	2500	2500	2500	0
46	20241014	190000	17526150	2500	2500	2500	2500	0
47	20241014	185900	17526150	2500	2500	2500	2500	0
48	20241014	185800	17526150	2500	2500	2500	2500	0
49	20241014	185700	17526150	2500	2500	2500	2500	0
50	20241014	185600	17526150	2500	2500	2500	2500	0
51	20241014	185500	17526150	2500	2500	2500	2500	0
52	20241014	185400	17526150	2500	2500	2500	2500	0
53	20241014	185300	17526150	2500	2500	2500	2500	0
54	20241014	185200	17526150	2500	2500	2500	2500	0
55	20241014	185100	17526150	2500	2500	2500	2500	0
56	20241014	185000	17526150	2500	2500	2500	2500	0
57	20241014	184900	17526150	2500	2500	2500	2500	0
58	20241014	184800	17526150	2500	2500	2500	2500	0
59	20241014	184700	17526150	2500	2500	2500	2500	0
60	20241014	184600	17526150	2500	2500	2500	2500	0
61	20241014	184500	17526150	2500	2500	2500	2500	0
62	20241014	184400	17526150	2500	2500	2500	2500	21
63	20241014	184300	17526150	2500	2500	2500	2500	0
64	20241014	184200	17526150	2500	2500	2500	2500	0
65	20241014	184100	17526150	2500	2500	2500	2500	0
66	20241014	184000	17526150	2500	2500	2500	2500	0
67	20241014	183900	17526150	2500	2500	2500	2500	0
68	20241014	183800	17526150	2500	2500	2500	2500	0
69	20241014	183700	17526150	2500	2500	2500	2500	0
70	20241014	183600	17526150	2500	2500	2500	2500	0
71	20241014	183500	17526150	2500	2500	2500	2500	0
72	20241014	183400	17526150	2500	2500	2500	2500	0
73	20241014	183300	17526150	2500	2500	2500	2500	0
74	20241014	183200	17526150	2500	2500	2500	2500	0
75	20241014	183100	17526150	2500	2500	2500	2500	0
76	20241014	183000	17526150	2500	2500	2500	2500	0
77	20241014	182900	17526150	2500	2500	2500	2500	0
78	20241014	182800	17526150	2500	2500	2500	2500	0
79	20241014	182700	17526150	2500	2500	2500	2500	0
80	20241014	182600	17526150	2500	2500	2500	2500	0
81	20241014	182500	17526150	2500	2500	2500	2500	0
82	20241014	182400	17526150	2500	2500	2500	2500	0
83	20241014	182300	17526150	2500	2500	2500	2500	0
84	20241014	182200	17526150	2500	2500	2500	2500	0
85	20241014	182100	17526150	2500	2500	2500	2500	0
86	20241014	182000	17526150	2500	2500	2500	2500	0
87	20241014	181900	17526150	2500	2500	2500	2500	0
88	20241014	181800	17526150	2500	2500	2500	2500	0
89	20241014	181700	17526150	2500	2500	2500	2500	0
90	20241014	181600	17526150	2500	2500	2500	2500	0
91	20241014	181500	17526150	2500	2500	2500	2500	0
92	20241014	181400	17526150	2500	2500	2500	2500	21
93	20241014	181300	17526150	2500	2500	2500	2500	0
94	20241014	181200	17526150	2500	2500	2500	2500	0
95	20241014	181100	17526150	2500	2500	2500	2500	0
96	20241014	181000	17526150	2500	2500	2500	2500	0
97	20241014	180900	17526150	2500	2500	2500	2500	0
98	20241014	180800	17526150	2500	2500	2500	2500	0
99	20241014	180700	17526150	2500	2500	2500	2500	0
100	20241014	180600	17526150	2500	2500	2500	2500	0
101	20241014	180500	17526150	2500	2500	2500	2500	0
102	20241014	180400	17526150	2500	2500	2500	2500	0
103	20241014	180300	17526150	2500	2500	2500	2500	0
104	20241014	180200	17526150	2500	2500	2500	2500	0
105	20241014	180100	17526150	2500	2500	2500	2500	0
106	20241014	180000	17526150	2500	2500	2500	2500	0
107	20241014	175900	17526150	2500	2500	2500	2500	0
108	20241014	175800	17526150	2500	2500	2500	2500	0
109	20241014	175700	17526150	2500	2500	2500	2500	0
110	20241014	175600	17526150	2500	2500	2500	2500	0
111	20241014	175500	17526150	2500	2500	2500	2500	0
112	20241014	175400	17526150	2500	2500	2500	2500	0
113	20241014	175300	17526150	2500	2500	2500	2500	0
114	20241014	175200	17526150	2500	2500	2500	2500	0
115	20241014	175100	17526150	2500	2500	2500	2500	0
116	20241014	175000	17526150	2500	2500	2500	2500	0
117	20241014	174900	17526150	2500	2500	2500	2500	0
118	20241014	174800	17526150	2500	2500	2500	2500	0
119	20241014	174700	17526150	2500	2500	2500	2500	0
120	20241014	174600	17526150	2500	2500	2500	2500	0
121	20241014	174500	17526150	2500	2500	2500	2500	0
122	20241014	174400	17526150	2500	2500	2500	2500	21
123	20241014	174300	17526150	2500	2500	2500	2500	0
124	20241014	174200	17526150	2500	2500	2500	2500	0
125	20241014	174100	17526150	2500	2500	2500	2500	0
126	20241014	174000	17526150	2500	2500	2500	2500	0
127	20241014	173900	17526150	2500	2500	2500	2500	0
128	20241014	173800	17526150	2500	2500	2500	2500	0
129	20241014	173700	17526150	2500	2500	2500	2500	0
130	20241014	173600	17526150	2500	2500	2500	2500	0
131	20241014	173500	17526150	2500	2500	2500	2500	0
132	20241014	173400	17526150	2500	2500	2500	2500	0
133	20241014	173300	17526150	2500	2500	2500	2500	0
134	20241014	173200	17526150	2500	2500	2500	2500	0
135	20241014	173100	17526150	2500	2500	2500	2500	0
136	20241014	173000	17526150	2500	2500	2500	2500	0
137	20241014	172900	17526150	2500	2500	2500	2500	0
138	20241014	172800	17526150	2500	2500	2500	2500	0
139	20241014	172700	17526150	2500	2500	2500	2500	0
140	20241014	172600	17526150	2500	2500	2500	2500	0
141	20241014	172500	17526150	2500	2500	2500	2500	0
142	20241014	172400	17526150	2500	2500	2500	2500	0
143	20241014	172300	17526150	2500	2500	2500	2500	0
144	20241014	172200	17526150	2500	2500	2500	2500	0
145	20241014	172100	17526150	2500	2500	2500	2500	0
146	20241014	172000	17526150	2500	2500	2500	2500	0
147	20241014	171900	17526150	2500	2500	2500	2500	0
148	20241014	171800	17526150	2500	2500	2500	2500	0
149	20241014	171700	17526150	2500	2500	2500	2500	0
150	20241014	171600	17526150	2500	2500	2500	2500	0
151	20241014	171500	17526150	2500	2500	2500	2500	0
152	20241014	171400	17526150	2500	2500	2500	2500	21
153	20241014	171300	17526150	2500	2500	2500	2500	0
154	20241014	171200	17526150	2500	2500	2500	2500	0
155	20241014	171100	17526150	2500	2500	2500	2500	0
156	20241014	171000	17526150	2500	2500	2500	2500	0
157	20241014	170900	17526150	2500	2500	2500	2500	0
158	20241014	170800	17526150	2500	2500	2500	2500	0
159	20241014	170700	17526150	2500	2500	2500	2500	0
160	20241014	170600	17526150	2500	2500	2500	2500	0
161	20241014	170500	17526150	2500	2500	2500	2500	0
162	20241014	170400	17526150	2500	2500	2500	2500	0
163	20241014	170300	17526150	2500	2500	2500	2500	0
164	20241014	170200	17526150	2500	2500	2500	2500	0
165	20241014	170100	17526150	2500	2500	2500	2500	0
166	20241014	170000	17526150	2500	2500	2500	2500	0
167	20241014	165900	17526150	2500	2500	2500	2500	0
168	20241014	165800	17526150	2500	2500	2500	2500	0
169	20241014	165700	17526150	2500	2500	2500	2500	0
170	20241014	165600	17526150	2500	2500	2500	2500	0
171	20241014	165500	17526150	2500	2500	2500	2500	0
172	20241014	165400	17526150	2500	2500	2500	2500	0
173	20241014	165300	17526150	2500	2500	2500	2500	0
174	20241014	165200	17526150	2500	2500	2500	2500	0
175	20241014	165100	17526150	2500	2500	2500	2500	0
176	20241014	165000	17526150	2500	2500	2500	2500	0
177	20241014	164900	17526150	2500	2500	2500	2500	0
178	20241014	164800	17526150	2500	2500	2500	2500	0
179	20241014	164700	17526150	2500	2500	2500	2500	0
180	20241014	164600	17526150	2500	2500	2500	2500	0
181	20241014	164500	17526150	2500	2500	2500	2500	0
182	20241014	164400	17526150	2500	2500	2500	2500	21
183	20241014	164300	17526150	2500	2500	2500	2500	0
184	20241014	164200	17526150	2500	2500	2500	2500	0
185	20241014	164100	17526150	2500	2500	2500	2500	0
186	20241014	164000	17526150	2500	2500	2500	2500	0
187	20241014	163900	17526150	2500	2500	2500	2500	0
188	20241014	163800	17526150	2500	2500	2500	2500	0
189	20241014	163700	17526150	2500	2500	2500	2500	0
190	20241014	163600	17526150	2500	2500	2500	2500	0
191	20241014	163500	17526150	2500	2500	2500	2500	0
192	20241014	163400	17526150	2500	2500	2500	2500	0
193	20241014	163300	17526150	2500	2500	2500	2500	0
194	20241014	163200	17526150	2500	2500	2500	2500	0
195	20241014	163100	17526150	2500	2500	2500	2500	0
196	20241014	163000	17526150	2500	2500	2500	2500	0
197	20241014	162900	17526150	2500	2500	2500	2500	0
198	20241014	162800	17526150	2500	2500	2500	2500	0
199	20241014	162700	17526150	2500	2500	2500	2500	0
200	20241014	162600	17526150	2500	2500	2500	2500	0
201	20241014	162500	17526150	2500	2500	2500	2500	0
202	20241014	162400	17526150	2500	2500	2500	2500	0
203	20241014	162300	17526150	2500	2500	2500	2500	0
204	20241014	162200	17526150	2500	2500	2500	2500	0
205	20241014	162100	17526150	2500	2500	2500	2500	0
206	20241014	162000	17526150	2500	2500	2500	2500	0
207	20241014	161900	17526150	2500	2500	2500	2500	0
208	20241014	161800	17526150	2500	2500	2500	2500	0
209	20241014	161700	17526150	2500	2500	2500	2500	0
210	20241014	161600	17526150	2500	2500	2500	2500	0
211	20241014	161500	17526150	2500	2500	2500	2500	0
212	20241014	161400	17526150	2500	2500	2500	2500	21
213	20241014	161300	17526150	2500	2500	2500	2500	0
214	20241014	161200	17526150	2500	2500	2500	2500	0
215	20241014	161100	17526150	2500	2500	2500	2500	0
216	20241014	161000	17526150	2500	2500	2500	2500	0
217	20241014	160900	17526150	2500	2500	2500	2500	0
218	20241014	160800	17526150	2500	2500	2500	2500	0
219	20241014	160700	17526150	2500	2500	2500	2500	0
220	20241014	160600	17526150	2500	2500	2500	2500	0
221	20241014	160500	17526150	2500	2500	2500	2500	0
222	20241014	160400	17526150	2500	2500	2500	2500	0
223	20241014	160300	17526150	2500	2500	2500	2500	0
224	20241014	160200	17526150	2500	2500	2500	2500	0
225	20241014	160100	17526150	2500	2500	2500	2500	0
226	20241014	160000	17526150	2500	2500	2500	2500	0
227	20241014	155900	17526150	2500	2500	2500	2500	0
228	20241014	155800	17526150	2500	2500	2500	2500	0
229	20241014	155700	17526150	2500	2500	2500	2500	0
230	20241014	155600	17526150	2500	2500	2500	2500	0
231	20241014	155500	17526150	2500	2500	2500	2500	0
232	20241014	155400	17526150	2500	2500	2500	2500	0
233	20241014	155300	17526150	2500	2500	2500	2500	0
234	20241014	155200	17526150	2500	2500	2500	2500	0
235	20241014	155100	17526150	2500	2500	2500	2500	0
236	20241014	155000	17526150	2500	2500	2500	2500	0
237	20241014	154900	17526150	2500	2500	2500	2500	0
238	20241014	154800	17526150	2500	2500	2500	2500	0
239	20241014	154700	17526150	2500	2500	2500	2500	0
240	20241014	154600	17526150	2500	2500	2500	2500	0
241	20241014	154500	17526150	2500	2500	2500	2500	0
242	20241014	154400	17526150	2500	2500	2500	2500	21
243	20241014	154300	17526150	2500	2500	2500	2500	0
244	20241014	154200	17526150	2500	2500	2500	2500	0
245	20241014	154100	17526150	2500	2500	2500	2500	0
246	20241014	154000	17526150	2500	2500	2500	2500	0
247	20241014	153900	17526150	2500	2500	2500	2500	0
248	20241014	153800	17526150	2500	2500	2500	2500	0
249	20241014	153700	17526150	2500	2500	2500	2500	0
250	20241014	153600	17526150	2500	2500	2500	2500	0
251	20241014	153500	17526150	2500	2500	2500	2500	0
252	20241014	153400	17526150	2500	2500	2500	2500	0
253	20241014	153300	17526150	2500	2500	2500	2500	0
254	20241014	153200	17526150	2500	2500	2500	2500	0
255	20241014	153100	17526150	2500	2500	2500	2500	0
256	20241014	153000	17526150	2500	2500	2500	2500	21
257	20241014	152900	17473650	2495	2495	2495	2495	0
258	20241014	152800	17473650	2495	2495	2495	2495	0
259	20241014	152700	17473650	2495	2495	2495	2495	0
260	20241014	152600	17473650	2495	2495	2495	2495	0
261	20241014	152500	17473650	2495	2495	2495	2495	0
262	20241014	152400	17473650	2495	2495	2495	2495	0
263	20241014	152300	17473650	2495	2495	2495	2495	0
264	20241014	152200	17473650	2495	2495	2495	2495	0
265	20241014	152100	17473650	2495	2495	2495	2495	0
266	20241014	152000	17473650	2495	2495	2495	2495	0
267	20241014	151900	17473650	2495	2495	2495	2495	56
268	20241014	151800	17333930	2505	2505	2505	2505	0
269	20241014	151700	17333930	2505	2500	2505	2500	117
270	20241014	151600	17041425	2500	2500	2500	2500	58
271	20241014	151500	16896425	2500	2500	2500	2500	52
272	20241014	151400	16766425	2500	2500	2500	2500	50
273	20241014	151300	16641425	2505	2505	2505	2505	2
274	20241014	151200	16636415	2490	2490	2490	2490	350
275	20241014	151100	15764915	2490	2490	2490	2490	0
276	20241014	151000	15764915	2490	2490	2490	2490	25
277	20241014	150900	15702665	2505	2495	2505	2495	92
278	20241014	150800	15472825	2500	2500	2500	2500	0
279	20241014	150700	15472825	2500	2500	2500	2500	0
280	20241014	150600	15472825	2500	2500	2500	2500	0
281	20241014	150500	15472825	2500	2500	2500	2500	0
282	20241014	150400	15472825	2500	2500	2500	2500	0
283	20241014	150300	15472825	2500	2500	2500	2500	7
284	20241014	150200	15455325	2500	2500	2500	2500	0
285	20241014	150100	15455325	2500	2500	2500	2500	0
286	20241014	150000	15455325	2500	2500	2500	2500	104
287	20241014	145900	15195325	2505	2505	2505	2505	0
288	20241014	145800	15195325	2505	2505	2505	2505	1
289	20241014	145700	15192820	2495	2495	2495	2495	0
290	20241014	145600	15192820	2495	2495	2495	2495	1
291	20241014	145500	15190325	2500	2500	2500	2500	0
292	20241014	145400	15190325	2500	2500	2500	2500	0
293	20241014	145300	15190325	2500	2500	2500	2500	0
294	20241014	145200	15190325	2500	2500	2500	2500	0
295	20241014	145100	15190325	2500	2500	2500	2500	53
296	20241014	145000	15057825	2500	2500	2500	2500	10
297	20241014	144900	15032825	2505	2505	2505	2505	0
298	20241014	144800	15032825	2505	2500	2505	2500	2
299	20241014	144700	15027820	2505	2505	2505	2505	0
300	20241014	144600	15027820	2505	2505	2505	2505	1
301	20241014	144500	15025315	2505	2505	2505	2505	0
302	20241014	144400	15025315	2505	2505	2505	2505	1
303	20241014	144300	15022810	2500	2500	2500	2500	0
304	20241014	144200	15022810	2500	2500	2500	2500	0
305	20241014	144100	15022810	2500	2500	2500	2500	639
306	20241014	144000	13425310	2500	2500	2500	2500	0
307	20241014	143900	13425310	2500	2500	2500	2500	0
308	20241014	143800	13425310	2500	2500	2500	2500	0
309	20241014	143700	13425310	2500	2500	2500	2500	0
310	20241014	143600	13425310	2500	2500	2500	2500	0
311	20241014	143500	13425310	2500	2500	2500	2500	0
312	20241014	143400	13425310	2500	2500	2500	2500	0
313	20241014	143300	13425310	2500	2500	2500	2500	0
314	20241014	143200	13425310	2500	2500	2500	2500	0
315	20241014	143100	13425310	2500	2500	2500	2500	11
316	20241014	143000	13397810	2500	2500	2500	2500	0
317	20241014	142900	13397810	2500	2500	2500	2500	0
318	20241014	142800	13397810	2500	2500	2500	2500	589
319	20241014	142700	11925310	2500	2500	2500	2500	0
320	20241014	142600	11925310	2500	2500	2500	2500	0
321	20241014	142500	11925310	2500	2500	2500	2500	0
322	20241014	142400	11925310	2500	2500	2500	2500	0
323	20241014	142300	11925310	2500	2500	2500	2500	0
324	20241014	142200	11925310	2500	2500	2500	2500	0
325	20241014	142100	11925310	2500	2500	2500	2500	0
326	20241014	142000	11925310	2500	2500	2500	2500	0
327	20241014	141900	11925310	2500	2500	2500	2500	0
328	20241014	141800	11925310	2500	2500	2500	2500	0
329	20241014	141700	11925310	2500	2500	2500	2500	0
330	20241014	141600	11925310	2500	2500	2500	2500	0
331	20241014	141500	11925310	2500	2500	2500	2500	0
332	20241014	141400	11925310	2500	2500	2500	2500	0
333	20241014	141300	11925310	2500	2500	2500	2500	1
334	20241014	141200	11922810	2495	2495	2495	2495	0
335	20241014	141100	11922810	2495	2495	2495	2495	0
336	20241014	141000	11922810	2495	2495	2495	2495	0
337	20241014	140900	11922810	2495	2495	2495	2495	0
338	20241014	140800	11922810	2495	2495	2495	2495	0
339	20241014	140700	11922810	2495	2495	2495	2495	0
340	20241014	140600	11922810	2495	2495	2495	2495	0
341	20241014	140500	11922810	2495	2495	2495	2495	0
342	20241014	140400	11922810	2495	2495	2495	2495	0
343	20241014	140300	11922810	2495	2495	2495	2495	0
344	20241014	140200	11922810	2495	2495	2495	2495	0
345	20241014	140100	11922810	2495	2495	2495	2495	0
346	20241014	140000	11922810	2495	2495	2495	2495	0
347	20241014	135900	11922810	2495	2495	2495	2495	0
348	20241014	135800	11922810	2495	2495	2495	2495	0
349	20241014	135700	11922810	2495	2495	2495	2495	7
350	20241014	135600	11905345	2495	2495	2495	2495	0
351	20241014	135500	11905345	2495	2495	2495	2495	0
352	20241014	135400	11905345	2495	2495	2495	2495	0
353	20241014	135300	11905345	2495	2495	2495	2495	0
354	20241014	135200	11905345	2495	2495	2495	2495	80
355	20241014	135100	11705745	2510	2510	2510	2510	0
356	20241014	135000	11705745	2510	2510	2510	2510	0
357	20241014	134900	11705745	2510	2510	2510	2510	0
358	20241014	134800	11705745	2510	2510	2510	2510	0
359	20241014	134700	11705745	2510	2510	2510	2510	0
360	20241014	134600	11705745	2510	2510	2510	2510	0
361	20241014	134500	11705745	2510	2510	2510	2510	0
362	20241014	134400	11705745	2510	2510	2510	2510	0
363	20241014	134300	11705745	2510	2510	2510	2510	0
364	20241014	134200	11705745	2510	2510	2510	2510	0
365	20241014	134100	11705745	2510	2510	2510	2510	0
366	20241014	134000	11705745	2510	2510	2510	2510	0
367	20241014	133900	11705745	2510	2510	2510	2510	0
368	20241014	133800	11705745	2510	2510	2510	2510	0
369	20241014	133700	11705745	2510	2510	2510	2510	0
370	20241014	133600	11705745	2510	2510	2510	2510	0
371	20241014	133500	11705745	2510	2510	2510	2510	0
372	20241014	133400	11705745	2510	2510	2510	2510	0
373	20241014	133300	11705745	2510	2510	2510	2510	0
374	20241014	133200	11705745	2510	2510	2510	2510	0
375	20241014	133100	11705745	2510	2510	2510	2510	0
376	20241014	133000	11705745	2510	2510	2510	2510	0
377	20241014	132900	11705745	2510	2510	2510	2510	0
378	20241014	132800	11705745	2510	2510	2510	2510	0
379	20241014	132700	11705745	2510	2510	2510	2510	0
380	20241014	132600	11705745	2510	2510	2510	2510	0
381	20241014	132500	11705745	2510	2510	2510	2510	0
382	20241014	132400	11705745	2510	2510	2510	2510	0
383	20241014	132300	11705745	2510	2510	2510	2510	0
384	20241014	132200	11705745	2510	2510	2510	2510	0
385	20241014	132100	11705745	2510	2510	2510	2510	0
386	20241014	132000	11705745	2510	2510	2510	2510	0
387	20241014	131900	11705745	2510	2510	2510	2510	0
388	20241014	131800	11705745	2510	2510	2510	2510	0
389	20241014	131700	11705745	2510	2510	2510	2510	0
390	20241014	131600	11705745	2510	2510	2510	2510	0
391	20241014	131500	11705745	2510	2510	2510	2510	0
392	20241014	131400	11705745	2510	2510	2510	2510	0
393	20241014	131300	11705745	2510	2510	2510	2510	0
394	20241014	131200	11705745	2510	2510	2510	2510	0
395	20241014	131100	11705745	2510	2510	2510	2510	0
396	20241014	131000	11705745	2510	2510	2510	2510	0
397	20241014	130900	11705745	2510	2510	2510	2510	0
398	20241014	130800	11705745	2510	2510	2510	2510	0
399	20241014	130700	11705745	2510	2510	2510	2510	0
400	20241014	130600	11705745	2510	2510	2510	2510	0
401	20241014	130500	11705745	2510	2510	2510	2510	0
402	20241014	130400	11705745	2510	2510	2510	2510	0
403	20241014	130300	11705745	2510	2510	2510	2510	0
404	20241014	130200	11705745	2510	2505	2510	2505	2
405	20241014	130100	11700730	2505	2505	2505	2505	0
406	20241014	130000	11700730	2505	2505	2505	2505	0
407	20241014	125900	11700730	2505	2505	2505	2505	0
408	20241014	125800	11700730	2505	2505	2505	2505	0
409	20241014	125700	11700730	2505	2505	2505	2505	0
410	20241014	125600	11700730	2505	2505	2505	2505	1
411	20241014	125500	11698225	2505	2505	2505	2505	2
412	20241014	125400	11693215	2505	2505	2505	2505	5
413	20241014	125300	11680690	2505	2500	2510	2480	526
414	20241014	125200	10363710	2500	2500	2500	2500	0
415	20241014	125100	10363710	2500	2500	2500	2500	0
416	20241014	125000	10363710	2500	2500	2500	2500	0
417	20241014	124900	10363710	2500	2500	2500	2500	0
418	20241014	124800	10363710	2500	2490	2500	2490	700
419	20241014	124700	8616220	2480	2480	2480	2480	0
420	20241014	124600	8616220	2480	2480	2480	2480	0
421	20241014	124500	8616220	2480	2480	2480	2480	0
422	20241014	124400	8616220	2480	2480	2480	2480	0
423	20241014	124300	8616220	2480	2480	2480	2480	0
424	20241014	124200	8616220	2480	2480	2480	2480	0
425	20241014	124100	8616220	2480	2480	2480	2480	0
426	20241014	124000	8616220	2480	2480	2480	2480	0
427	20241014	123900	8616220	2480	2480	2480	2480	30
428	20241014	123800	8541820	2485	2485	2485	2485	0
429	20241014	123700	8541820	2485	2485	2485	2485	0
430	20241014	123600	8541820	2485	2485	2485	2485	0
431	20241014	123500	8541820	2485	2485	2485	2485	0
432	20241014	123400	8541820	2485	2485	2485	2485	106
433	20241014	123300	8278410	2485	2485	2485	2485	0
434	20241014	123200	8278410	2485	2485	2485	2485	0
435	20241014	123100	8278410	2485	2485	2485	2485	0
436	20241014	123000	8278410	2485	2485	2485	2485	0
437	20241014	122900	8278410	2485	2485	2485	2485	0
438	20241014	122800	8278410	2485	2485	2485	2485	0
439	20241014	122700	8278410	2485	2485	2485	2485	0
440	20241014	122600	8278410	2485	2485	2485	2485	0
441	20241014	122500	8278410	2485	2485	2485	2485	0
442	20241014	122400	8278410	2485	2485	2485	2485	0
443	20241014	122300	8278410	2485	2485	2485	2485	0
444	20241014	122200	8278410	2485	2485	2485	2485	1
445	20241014	122100	8275925	2480	2480	2480	2480	0
446	20241014	122000	8275925	2480	2480	2480	2480	0
447	20241014	121900	8275925	2480	2480	2480	2480	0
448	20241014	121800	8275925	2480	2480	2480	2480	56
449	20241014	121700	8137045	2480	2480	2480	2480	15
450	20241014	121600	8099845	2480	2480	2480	2480	0
451	20241014	121500	8099845	2480	2480	2480	2480	0
452	20241014	121400	8099845	2480	2480	2480	2480	0
453	20241014	121300	8099845	2480	2480	2480	2480	0
454	20241014	121200	8099845	2480	2480	2480	2480	0
455	20241014	121100	8099845	2480	2480	2480	2480	0
456	20241014	121000	8099845	2480	2480	2480	2480	0
457	20241014	120900	8099845	2480	2480	2480	2480	0
458	20241014	120800	8099845	2480	2480	2480	2480	0
459	20241014	120700	8099845	2480	2480	2480	2480	0
460	20241014	120600	8099845	2480	2480	2480	2480	0
461	20241014	120500	8099845	2480	2480	2480	2480	4
462	20241014	120400	8089925	2450	2450	2450	2450	0
463	20241014	120300	8089925	2450	2450	2450	2450	0
464	20241014	120200	8089925	2450	2450	2450	2450	0
465	20241014	120100	8089925	2450	2450	2450	2450	0
466	20241014	120000	8089925	2450	2450	2450	2450	0
467	20241014	115900	8089925	2450	2460	2460	2450	74
468	20241014	115800	7908490	2480	2480	2480	2480	0
469	20241014	115700	7908490	2480	2480	2480	2480	0
470	20241014	115600	7908490	2480	2480	2480	2480	0
471	20241014	115500	7908490	2480	2480	2480	2480	0
472	20241014	115400	7908490	2480	2480	2480	2480	0
473	20241014	115300	7908490	2480	2480	2480	2480	0
474	20241014	115200	7908490	2480	2480	2480	2480	0
475	20241014	115100	7908490	2480	2480	2480	2480	0
476	20241014	115000	7908490	2480	2480	2480	2480	0
477	20241014	114900	7908490	2480	2480	2480	2480	0
478	20241014	114800	7908490	2480	2480	2480	2480	0
479	20241014	114700	7908490	2480	2480	2480	2480	0
480	20241014	114600	7908490	2480	2480	2480	2480	0
481	20241014	114500	7908490	2480	2480	2480	2480	0
482	20241014	114400	7908490	2480	2480	2480	2480	34
483	20241014	114300	7824170	2470	2470	2470	2470	0
484	20241014	114200	7824170	2470	2485	2485	2470	36
485	20241014	114100	7735220	2495	2495	2495	2495	0
486	20241014	114000	7735220	2495	2495	2495	2495	0
487	20241014	113900	7735220	2495	2495	2495	2495	0
488	20241014	113800	7735220	2495	2495	2495	2495	0
489	20241014	113700	7735220	2495	2495	2495	2495	0
490	20241014	113600	7735220	2495	2495	2495	2495	0
491	20241014	113500	7735220	2495	2495	2495	2495	0
492	20241014	113400	7735220	2495	2495	2495	2495	0
493	20241014	113300	7735220	2495	2495	2495	2495	0
494	20241014	113200	7735220	2495	2495	2495	2495	0
495	20241014	113100	7735220	2495	2495	2495	2495	0
496	20241014	113000	7735220	2495	2495	2495	2495	0
497	20241014	112900	7735220	2495	2495	2495	2495	0
498	20241014	112800	7735220	2495	2495	2495	2495	0
499	20241014	112700	7735220	2495	2495	2495	2495	0
500	20241014	112600	7735220	2495	2495	2495	2495	0
501	20241014	112500	7735220	2495	2495	2495	2495	0
502	20241014	112400	7735220	2495	2495	2495	2495	0
503	20241014	112300	7735220	2495	2495	2495	2495	0
504	20241014	112200	7735220	2495	2495	2495	2495	0
505	20241014	112100	7735220	2495	2495	2495	2495	0
506	20241014	112000	7735220	2495	2495	2495	2495	0
507	20241014	111900	7735220	2495	2495	2495	2495	0
508	20241014	111800	7735220	2495	2495	2495	2495	0
509	20241014	111700	7735220	2495	2495	2495	2495	0
510	20241014	111600	7735220	2495	2495	2495	2495	0
511	20241014	111500	7735220	2495	2495	2495	2495	0
512	20241014	111400	7735220	2495	2495	2495	2495	0
513	20241014	111300	7735220	2495	2495	2495	2495	0
514	20241014	111200	7735220	2495	2495	2495	2495	0
515	20241014	111100	7735220	2495	2495	2495	2495	0
516	20241014	111000	7735220	2495	2495	2495	2495	0
517	20241014	110900	7735220	2495	2495	2495	2495	0
518	20241014	110800	7735220	2495	2495	2495	2495	0
519	20241014	110700	7735220	2495	2495	2495	2495	0
520	20241014	110600	7735220	2495	2495	2495	2495	0
521	20241014	110500	7735220	2495	2495	2495	2495	0
522	20241014	110400	7735220	2495	2495	2495	2495	0
523	20241014	110300	7735220	2495	2495	2495	2495	0
524	20241014	110200	7735220	2495	2495	2495	2495	0
525	20241014	110100	7735220	2495	2495	2495	2495	0
526	20241014	110000	7735220	2495	2495	2495	2495	0
527	20241014	105900	7735220	2495	2495	2495	2495	1
528	20241014	105800	7732725	2480	2480	2480	2480	1
529	20241014	105700	7730245	2500	2500	2500	2500	0
530	20241014	105600	7730245	2500	2500	2500	2500	0
531	20241014	105500	7730245	2500	2500	2500	2500	0
532	20241014	105400	7730245	2500	2500	2500	2500	0
533	20241014	105300	7730245	2500	2500	2500	2500	0
534	20241014	105200	7730245	2500	2500	2500	2500	0
535	20241014	105100	7730245	2500	2500	2500	2500	0
536	20241014	105000	7730245	2500	2500	2500	2500	0
537	20241014	104900	7730245	2500	2500	2500	2500	0
538	20241014	104800	7730245	2500	2490	2500	2490	639
539	20241014	104700	6133945	2490	2490	2490	2490	0
540	20241014	104600	6133945	2490	2490	2490	2490	0
541	20241014	104500	6133945	2490	2490	2490	2490	0
542	20241014	104400	6133945	2490	2490	2490	2490	0
543	20241014	104300	6133945	2490	2490	2490	2490	0
544	20241014	104200	6133945	2490	2490	2490	2490	0
545	20241014	104100	6133945	2490	2490	2490	2490	0
546	20241014	104000	6133945	2490	2490	2490	2490	0
547	20241014	103900	6133945	2490	2490	2490	2490	0
548	20241014	103800	6133945	2490	2490	2490	2490	1
549	20241014	103700	6131455	2480	2480	2480	2480	0
550	20241014	103600	6131455	2480	2480	2480	2480	0
551	20241014	103500	6131455	2480	2480	2480	2480	0
552	20241014	103400	6131455	2480	2480	2480	2480	3
553	20241014	103300	6124015	2480	2480	2480	2480	0
554	20241014	103200	6124015	2480	2480	2480	2480	0
555	20241014	103100	6124015	2480	2480	2480	2480	100
556	20241014	103000	5876015	2490	2490	2490	2490	0
557	20241014	102900	5876015	2490	2490	2490	2490	0
558	20241014	102800	5876015	2490	2485	2490	2480	51
559	20241014	102700	5749445	2485	2485	2485	2485	5
560	20241014	102600	5737020	2480	2480	2480	2480	0
561	20241014	102500	5737020	2480	2480	2480	2480	0
562	20241014	102400	5737020	2480	2480	2480	2480	0
563	20241014	102300	5737020	2480	2480	2480	2480	0
564	20241014	102200	5737020	2480	2480	2480	2480	0
565	20241014	102100	5737020	2480	2480	2480	2480	0
566	20241014	102000	5737020	2480	2480	2480	2480	0
567	20241014	101900	5737020	2480	2480	2480	2480	0
568	20241014	101800	5737020	2480	2480	2480	2480	0
569	20241014	101700	5737020	2480	2480	2480	2480	0
570	20241014	101600	5737020	2480	2480	2480	2480	0
571	20241014	101500	5737020	2480	2480	2480	2480	0
572	20241014	101400	5737020	2480	2480	2480	2480	0
573	20241014	101300	5737020	2480	2480	2480	2480	0
574	20241014	101200	5737020	2480	2480	2480	2480	863
575	20241014	101100	3596780	2460	2460	2460	2460	0
576	20241014	101000	3596780	2460	2460	2460	2460	41
577	20241014	100900	3495920	2480	2480	2480	2480	0
578	20241014	100800	3495920	2480	2480	2480	2480	5
579	20241014	100700	3483520	2480	2480	2480	2480	0
580	20241014	100600	3483520	2480	2480	2480	2480	0
581	20241014	100500	3483520	2480	2480	2480	2480	0
582	20241014	100400	3483520	2480	2480	2480	2480	0
583	20241014	100300	3483520	2480	2480	2480	2480	0
584	20241014	100200	3483520	2480	2480	2480	2480	0
585	20241014	100100	3483520	2480	2480	2480	2480	0
586	20241014	100000	3483520	2480	2480	2480	2480	1
587	20241014	095900	3481040	2480	2480	2480	2480	0
588	20241014	095800	3481040	2480	2480	2480	2480	0
589	20241014	095700	3481040	2480	2480	2480	2480	0
590	20241014	095600	3481040	2480	2480	2480	2480	0
591	20241014	095500	3481040	2480	2480	2480	2480	0
592	20241014	095400	3481040	2480	2480	2480	2480	0
593	20241014	095300	3481040	2480	2480	2480	2480	0
594	20241014	095200	3481040	2480	2480	2480	2480	0
595	20241014	095100	3481040	2480	2480	2480	2480	0
596	20241014	095000	3481040	2480	2480	2480	2480	0
597	20241014	094900	3481040	2480	2480	2480	2480	0
598	20241014	094800	3481040	2480	2480	2480	2480	2
599	20241014	094700	3476080	2480	2480	2480	2480	0
600	20241014	094600	3476080	2480	2480	2480	2480	3
601	20241014	094500	3468640	2460	2460	2460	2460	0
602	20241014	094400	3468640	2460	2460	2460	2460	0
603	20241014	094300	3468640	2460	2480	2480	2460	21
604	20241014	094200	3416960	2480	2480	2480	2480	0
605	20241014	094100	3416960	2480	2480	2480	2480	0
606	20241014	094000	3416960	2480	2480	2480	2480	0
607	20241014	093900	3416960	2480	2480	2480	2480	0
608	20241014	093800	3416960	2480	2480	2480	2480	0
609	20241014	093700	3416960	2480	2480	2480	2480	0
610	20241014	093600	3416960	2480	2480	2480	2480	0
611	20241014	093500	3416960	2480	2480	2480	2480	0
612	20241014	093400	3416960	2480	2480	2480	2480	0
613	20241014	093300	3416960	2480	2480	2480	2480	0
614	20241014	093200	3416960	2480	2480	2480	2480	0
615	20241014	093100	3416960	2480	2480	2480	2480	0
616	20241014	093000	3416960	2480	2480	2480	2480	0
617	20241014	092900	3416960	2480	2480	2480	2480	0
618	20241014	092800	3416960	2480	2480	2480	2480	0
619	20241014	092700	3416960	2480	2480	2480	2480	0
620	20241014	092600	3416960	2480	2450	2480	2450	1000
621	20241014	092500	954570	2450	2450	2450	2450	0
622	20241014	092400	954570	2450	2450	2450	2450	0
623	20241014	092300	954570	2450	2450	2450	2450	0
624	20241014	092200	954570	2450	2450	2450	2450	0
625	20241014	092100	954570	2450	2450	2450	2450	0
626	20241014	092000	954570	2450	2450	2450	2450	5
627	20241014	091900	942320	2460	2460	2460	2460	203
628	20241014	091800	442940	2465	2465	2465	2465	16
629	20241014	091700	403500	2465	2465	2465	2465	2
630	20241014	091600	398570	2450	2450	2450	2450	100
631	20241014	091500	153570	2470	2470	2470	2470	0
632	20241014	091400	153570	2470	2470	2470	2470	0
633	20241014	091300	153570	2470	2470	2470	2470	0
634	20241014	091200	153570	2470	2470	2470	2470	0
635	20241014	091100	153570	2470	2470	2470	2470	0
636	20241014	091000	153570	2470	2470	2470	2470	0
637	20241014	090900	153570	2470	2470	2470	2470	0
638	20241014	090800	153570	2470	2470	2470	2470	0
639	20241014	090700	153570	2470	2470	2470	2470	19
640	20241014	090600	106640	2480	2480	2480	2480	0
641	20241014	090500	106640	2480	2480	2480	2480	0
642	20241014	090400	106640	2480	2480	2480	2480	0
643	20241014	090300	106640	2480	2480	2480	2480	0
644	20241014	090200	106640	2480	2480	2480	2480	0
645	20241014	090100	106640	2480	2480	2480	2480	0
646	20241014	090000	106640	2480	2480	2480	2480	43