KissMeData/096870/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200800	23700810	2440	2440	2440	2440	336
3	20241014	200700	23700810	2440	2440	2440	2440	0
4	20241014	200600	23700810	2440	2440	2440	2440	0
5	20241014	200500	23700810	2440	2440	2440	2440	0
6	20241014	200400	23700810	2440	2440	2440	2440	0
7	20241014	200300	23700810	2440	2440	2440	2440	0
8	20241014	200200	23700810	2440	2440	2440	2440	0
9	20241014	200100	23700810	2440	2440	2440	2440	0
10	20241014	200000	23700810	2440	2440	2440	2440	0
11	20241014	195900	23700810	2440	2440	2440	2440	0
12	20241014	195800	23700810	2440	2440	2440	2440	0
13	20241014	195700	23700810	2440	2440	2440	2440	0
14	20241014	195600	23700810	2440	2440	2440	2440	0
15	20241014	195500	23700810	2440	2440	2440	2440	0
16	20241014	195400	23700810	2440	2440	2440	2440	0
17	20241014	195300	23700810	2440	2440	2440	2440	0
18	20241014	195200	23700810	2440	2440	2440	2440	0
19	20241014	195100	23700810	2440	2440	2440	2440	0
20	20241014	195000	23700810	2440	2440	2440	2440	0
21	20241014	194900	23700810	2440	2440	2440	2440	0
22	20241014	194800	23700810	2440	2440	2440	2440	0
23	20241014	194700	23700810	2440	2440	2440	2440	0
24	20241014	194600	23700810	2440	2440	2440	2440	0
25	20241014	194500	23700810	2440	2440	2440	2440	0
26	20241014	194400	23700810	2440	2440	2440	2440	0
27	20241014	194300	23700810	2440	2440	2440	2440	0
28	20241014	194200	23700810	2440	2440	2440	2440	0
29	20241014	194100	23700810	2440	2440	2440	2440	0
30	20241014	194000	23700810	2440	2440	2440	2440	0
31	20241014	193900	23700810	2440	2440	2440	2440	0
32	20241014	193800	23700810	2440	2440	2440	2440	336
33	20241014	193700	23700810	2440	2440	2440	2440	0
34	20241014	193600	23700810	2440	2440	2440	2440	0
35	20241014	193500	23700810	2440	2440	2440	2440	0
36	20241014	193400	23700810	2440	2440	2440	2440	0
37	20241014	193300	23700810	2440	2440	2440	2440	0
38	20241014	193200	23700810	2440	2440	2440	2440	0
39	20241014	193100	23700810	2440	2440	2440	2440	0
40	20241014	193000	23700810	2440	2440	2440	2440	0
41	20241014	192900	23700810	2440	2440	2440	2440	0
42	20241014	192800	23700810	2440	2440	2440	2440	0
43	20241014	192700	23700810	2440	2440	2440	2440	0
44	20241014	192600	23700810	2440	2440	2440	2440	0
45	20241014	192500	23700810	2440	2440	2440	2440	0
46	20241014	192400	23700810	2440	2440	2440	2440	0
47	20241014	192300	23700810	2440	2440	2440	2440	0
48	20241014	192200	23700810	2440	2440	2440	2440	0
49	20241014	192100	23700810	2440	2440	2440	2440	0
50	20241014	192000	23700810	2440	2440	2440	2440	0
51	20241014	191900	23700810	2440	2440	2440	2440	0
52	20241014	191800	23700810	2440	2440	2440	2440	0
53	20241014	191700	23700810	2440	2440	2440	2440	0
54	20241014	191600	23700810	2440	2440	2440	2440	0
55	20241014	191500	23700810	2440	2440	2440	2440	0
56	20241014	191400	23700810	2440	2440	2440	2440	0
57	20241014	191300	23700810	2440	2440	2440	2440	0
58	20241014	191200	23700810	2440	2440	2440	2440	0
59	20241014	191100	23700810	2440	2440	2440	2440	0
60	20241014	191000	23700810	2440	2440	2440	2440	0
61	20241014	190900	23700810	2440	2440	2440	2440	0
62	20241014	190800	23700810	2440	2440	2440	2440	336
63	20241014	190700	23700810	2440	2440	2440	2440	0
64	20241014	190600	23700810	2440	2440	2440	2440	0
65	20241014	190500	23700810	2440	2440	2440	2440	0
66	20241014	190400	23700810	2440	2440	2440	2440	0
67	20241014	190300	23700810	2440	2440	2440	2440	0
68	20241014	190200	23700810	2440	2440	2440	2440	0
69	20241014	190100	23700810	2440	2440	2440	2440	0
70	20241014	190000	23700810	2440	2440	2440	2440	0
71	20241014	185900	23700810	2440	2440	2440	2440	0
72	20241014	185800	23700810	2440	2440	2440	2440	0
73	20241014	185700	23700810	2440	2440	2440	2440	0
74	20241014	185600	23700810	2440	2440	2440	2440	0
75	20241014	185500	23700810	2440	2440	2440	2440	0
76	20241014	185400	23700810	2440	2440	2440	2440	0
77	20241014	185300	23700810	2440	2440	2440	2440	0
78	20241014	185200	23700810	2440	2440	2440	2440	0
79	20241014	185100	23700810	2440	2440	2440	2440	0
80	20241014	185000	23700810	2440	2440	2440	2440	0
81	20241014	184900	23700810	2440	2440	2440	2440	0
82	20241014	184800	23700810	2440	2440	2440	2440	0
83	20241014	184700	23700810	2440	2440	2440	2440	0
84	20241014	184600	23700810	2440	2440	2440	2440	0
85	20241014	184500	23700810	2440	2440	2440	2440	0
86	20241014	184400	23700810	2440	2440	2440	2440	0
87	20241014	184300	23700810	2440	2440	2440	2440	0
88	20241014	184200	23700810	2440	2440	2440	2440	0
89	20241014	184100	23700810	2440	2440	2440	2440	0
90	20241014	184000	23700810	2440	2440	2440	2440	0
91	20241014	183900	23700810	2440	2440	2440	2440	0
92	20241014	183800	23700810	2440	2440	2440	2440	336
93	20241014	183700	23700810	2440	2440	2440	2440	0
94	20241014	183600	23700810	2440	2440	2440	2440	0
95	20241014	183500	23700810	2440	2440	2440	2440	0
96	20241014	183400	23700810	2440	2440	2440	2440	0
97	20241014	183300	23700810	2440	2440	2440	2440	0
98	20241014	183200	23700810	2440	2440	2440	2440	0
99	20241014	183100	23700810	2440	2440	2440	2440	0
100	20241014	183000	23700810	2440	2440	2440	2440	0
101	20241014	182900	23700810	2440	2440	2440	2440	0
102	20241014	182800	23700810	2440	2440	2440	2440	0
103	20241014	182700	23700810	2440	2440	2440	2440	0
104	20241014	182600	23700810	2440	2440	2440	2440	0
105	20241014	182500	23700810	2440	2440	2440	2440	0
106	20241014	182400	23700810	2440	2440	2440	2440	0
107	20241014	182300	23700810	2440	2440	2440	2440	0
108	20241014	182200	23700810	2440	2440	2440	2440	0
109	20241014	182100	23700810	2440	2440	2440	2440	0
110	20241014	182000	23700810	2440	2440	2440	2440	0
111	20241014	181900	23700810	2440	2440	2440	2440	0
112	20241014	181800	23700810	2440	2440	2440	2440	0
113	20241014	181700	23700810	2440	2440	2440	2440	0
114	20241014	181600	23700810	2440	2440	2440	2440	0
115	20241014	181500	23700810	2440	2440	2440	2440	0
116	20241014	181400	23700810	2440	2440	2440	2440	0
117	20241014	181300	23700810	2440	2440	2440	2440	0
118	20241014	181200	23700810	2440	2440	2440	2440	0
119	20241014	181100	23700810	2440	2440	2440	2440	0
120	20241014	181000	23700810	2440	2440	2440	2440	0
121	20241014	180900	23700810	2440	2440	2440	2440	0
122	20241014	180800	23700810	2440	2440	2440	2440	336
123	20241014	180700	23700810	2440	2440	2440	2440	0
124	20241014	180600	23700810	2440	2440	2440	2440	0
125	20241014	180500	23700810	2440	2440	2440	2440	0
126	20241014	180400	23700810	2440	2440	2440	2440	0
127	20241014	180300	23700810	2440	2440	2440	2440	0
128	20241014	180200	23700810	2440	2440	2440	2440	0
129	20241014	180100	23700810	2440	2440	2440	2440	0
130	20241014	180000	23700810	2440	2440	2440	2440	0
131	20241014	175900	23700810	2440	2440	2440	2440	0
132	20241014	175800	23700810	2440	2440	2440	2440	0
133	20241014	175700	23700810	2440	2440	2440	2440	0
134	20241014	175600	23700810	2440	2440	2440	2440	0
135	20241014	175500	23700810	2440	2440	2440	2440	0
136	20241014	175400	23700810	2440	2440	2440	2440	0
137	20241014	175300	23700810	2440	2440	2440	2440	0
138	20241014	175200	23700810	2440	2440	2440	2440	0
139	20241014	175100	23700810	2440	2440	2440	2440	0
140	20241014	175000	23700810	2440	2440	2440	2440	0
141	20241014	174900	23700810	2440	2440	2440	2440	0
142	20241014	174800	23700810	2440	2440	2440	2440	0
143	20241014	174700	23700810	2440	2440	2440	2440	0
144	20241014	174600	23700810	2440	2440	2440	2440	0
145	20241014	174500	23700810	2440	2440	2440	2440	0
146	20241014	174400	23700810	2440	2440	2440	2440	0
147	20241014	174300	23700810	2440	2440	2440	2440	0
148	20241014	174200	23700810	2440	2440	2440	2440	0
149	20241014	174100	23700810	2440	2440	2440	2440	0
150	20241014	174000	23700810	2440	2440	2440	2440	0
151	20241014	173900	23700810	2440	2440	2440	2440	0
152	20241014	173800	23700810	2440	2440	2440	2440	336
153	20241014	173700	23700810	2440	2440	2440	2440	0
154	20241014	173600	23700810	2440	2440	2440	2440	0
155	20241014	173500	23700810	2440	2440	2440	2440	0
156	20241014	173400	23700810	2440	2440	2440	2440	0
157	20241014	173300	23700810	2440	2440	2440	2440	0
158	20241014	173200	23700810	2440	2440	2440	2440	0
159	20241014	173100	23700810	2440	2440	2440	2440	0
160	20241014	173000	23700810	2440	2440	2440	2440	0
161	20241014	172900	23700810	2440	2440	2440	2440	0
162	20241014	172800	23700810	2440	2440	2440	2440	0
163	20241014	172700	23700810	2440	2440	2440	2440	0
164	20241014	172600	23700810	2440	2440	2440	2440	0
165	20241014	172500	23700810	2440	2440	2440	2440	0
166	20241014	172400	23700810	2440	2440	2440	2440	0
167	20241014	172300	23700810	2440	2440	2440	2440	0
168	20241014	172200	23700810	2440	2440	2440	2440	0
169	20241014	172100	23700810	2440	2440	2440	2440	0
170	20241014	172000	23700810	2440	2440	2440	2440	0
171	20241014	171900	23700810	2440	2440	2440	2440	0
172	20241014	171800	23700810	2440	2440	2440	2440	0
173	20241014	171700	23700810	2440	2440	2440	2440	0
174	20241014	171600	23700810	2440	2440	2440	2440	0
175	20241014	171500	23700810	2440	2440	2440	2440	0
176	20241014	171400	23700810	2440	2440	2440	2440	0
177	20241014	171300	23700810	2440	2440	2440	2440	0
178	20241014	171200	23700810	2440	2440	2440	2440	0
179	20241014	171100	23700810	2440	2440	2440	2440	0
180	20241014	171000	23700810	2440	2440	2440	2440	0
181	20241014	170900	23700810	2440	2440	2440	2440	0
182	20241014	170800	23700810	2440	2440	2440	2440	336
183	20241014	170700	23700810	2440	2440	2440	2440	0
184	20241014	170600	23700810	2440	2440	2440	2440	0
185	20241014	170500	23700810	2440	2440	2440	2440	0
186	20241014	170400	23700810	2440	2440	2440	2440	0
187	20241014	170300	23700810	2440	2440	2440	2440	0
188	20241014	170200	23700810	2440	2440	2440	2440	0
189	20241014	170100	23700810	2440	2440	2440	2440	0
190	20241014	170000	23700810	2440	2440	2440	2440	0
191	20241014	165900	23700810	2440	2440	2440	2440	0
192	20241014	165800	23700810	2440	2440	2440	2440	0
193	20241014	165700	23700810	2440	2440	2440	2440	0
194	20241014	165600	23700810	2440	2440	2440	2440	0
195	20241014	165500	23700810	2440	2440	2440	2440	0
196	20241014	165400	23700810	2440	2440	2440	2440	0
197	20241014	165300	23700810	2440	2440	2440	2440	0
198	20241014	165200	23700810	2440	2440	2440	2440	0
199	20241014	165100	23700810	2440	2440	2440	2440	0
200	20241014	165000	23700810	2440	2440	2440	2440	0
201	20241014	164900	23700810	2440	2440	2440	2440	0
202	20241014	164800	23700810	2440	2440	2440	2440	0
203	20241014	164700	23700810	2440	2440	2440	2440	0
204	20241014	164600	23700810	2440	2440	2440	2440	0
205	20241014	164500	23700810	2440	2440	2440	2440	0
206	20241014	164400	23700810	2440	2440	2440	2440	0
207	20241014	164300	23700810	2440	2440	2440	2440	0
208	20241014	164200	23700810	2440	2440	2440	2440	0
209	20241014	164100	23700810	2440	2440	2440	2440	0
210	20241014	164000	23700810	2440	2440	2440	2440	0
211	20241014	163900	23700810	2440	2440	2440	2440	0
212	20241014	163800	23700810	2440	2440	2440	2440	336
213	20241014	163700	23700810	2440	2440	2440	2440	0
214	20241014	163600	23700810	2440	2440	2440	2440	0
215	20241014	163500	23700810	2440	2440	2440	2440	0
216	20241014	163400	23700810	2440	2440	2440	2440	0
217	20241014	163300	23700810	2440	2440	2440	2440	0
218	20241014	163200	23700810	2440	2440	2440	2440	0
219	20241014	163100	23700810	2440	2440	2440	2440	0
220	20241014	163000	23700810	2440	2440	2440	2440	0
221	20241014	162900	23700810	2440	2440	2440	2440	0
222	20241014	162800	23700810	2440	2440	2440	2440	0
223	20241014	162700	23700810	2440	2440	2440	2440	0
224	20241014	162600	23700810	2440	2440	2440	2440	0
225	20241014	162500	23700810	2440	2440	2440	2440	0
226	20241014	162400	23700810	2440	2440	2440	2440	0
227	20241014	162300	23700810	2440	2440	2440	2440	0
228	20241014	162200	23700810	2440	2440	2440	2440	0
229	20241014	162100	23700810	2440	2440	2440	2440	0
230	20241014	162000	23700810	2440	2440	2440	2440	0
231	20241014	161900	23700810	2440	2440	2440	2440	0
232	20241014	161800	23700810	2440	2440	2440	2440	0
233	20241014	161700	23700810	2440	2440	2440	2440	0
234	20241014	161600	23700810	2440	2440	2440	2440	0
235	20241014	161500	23700810	2440	2440	2440	2440	0
236	20241014	161400	23700810	2440	2440	2440	2440	0
237	20241014	161300	23700810	2440	2440	2440	2440	0
238	20241014	161200	23700810	2440	2440	2440	2440	0
239	20241014	161100	23700810	2440	2440	2440	2440	0
240	20241014	161000	23700810	2440	2440	2440	2440	0
241	20241014	160900	23700810	2440	2440	2440	2440	0
242	20241014	160800	23700810	2440	2440	2440	2440	336
243	20241014	160700	23700810	2440	2440	2440	2440	0
244	20241014	160600	23700810	2440	2440	2440	2440	0
245	20241014	160500	23700810	2440	2440	2440	2440	0
246	20241014	160400	23700810	2440	2440	2440	2440	0
247	20241014	160300	23700810	2440	2440	2440	2440	0
248	20241014	160200	23700810	2440	2440	2440	2440	0
249	20241014	160100	23700810	2440	2440	2440	2440	0
250	20241014	160000	23700810	2440	2440	2440	2440	0
251	20241014	155900	23700810	2440	2440	2440	2440	0
252	20241014	155800	23700810	2440	2440	2440	2440	0
253	20241014	155700	23700810	2440	2440	2440	2440	0
254	20241014	155600	23700810	2440	2440	2440	2440	0
255	20241014	155500	23700810	2440	2440	2440	2440	0
256	20241014	155400	23700810	2440	2440	2440	2440	0
257	20241014	155300	23700810	2440	2440	2440	2440	0
258	20241014	155200	23700810	2440	2440	2440	2440	0
259	20241014	155100	23700810	2440	2440	2440	2440	0
260	20241014	155000	23700810	2440	2440	2440	2440	0
261	20241014	154900	23700810	2440	2440	2440	2440	0
262	20241014	154800	23700810	2440	2440	2440	2440	0
263	20241014	154700	23700810	2440	2440	2440	2440	0
264	20241014	154600	23700810	2440	2440	2440	2440	0
265	20241014	154500	23700810	2440	2440	2440	2440	0
266	20241014	154400	23700810	2440	2440	2440	2440	0
267	20241014	154300	23700810	2440	2440	2440	2440	0
268	20241014	154200	23700810	2440	2440	2440	2440	0
269	20241014	154100	23700810	2440	2440	2440	2440	0
270	20241014	154000	23700810	2440	2440	2440	2440	0
271	20241014	153900	23700810	2440	2440	2440	2440	0
272	20241014	153800	23700810	2440	2440	2440	2440	336
273	20241014	153700	23700810	2440	2440	2440	2440	0
274	20241014	153600	23700810	2440	2440	2440	2440	0
275	20241014	153500	23700810	2440	2440	2440	2440	0
276	20241014	153400	23700810	2440	2440	2440	2440	0
277	20241014	153300	23700810	2440	2440	2440	2440	0
278	20241014	153200	23700810	2440	2440	2440	2440	0
279	20241014	153100	23700810	2440	2440	2440	2440	0
280	20241014	153000	23700810	2440	2440	2440	2440	336
281	20241014	152900	22880970	2390	2390	2390	2390	0
282	20241014	152800	22880970	2390	2390	2390	2390	0
283	20241014	152700	22880970	2390	2390	2390	2390	0
284	20241014	152600	22880970	2390	2390	2390	2390	0
285	20241014	152500	22880970	2390	2390	2390	2390	0
286	20241014	152400	22880970	2390	2390	2390	2390	0
287	20241014	152300	22880970	2390	2390	2390	2390	0
288	20241014	152200	22880970	2390	2390	2390	2390	0
289	20241014	152100	22880970	2390	2390	2390	2390	0
290	20241014	152000	22880970	2390	2390	2390	2390	0
291	20241014	151900	22880970	2390	2415	2415	2390	115
292	20241014	151800	22603650	2420	2420	2420	2420	0
293	20241014	151700	22603650	2420	2420	2420	2420	0
294	20241014	151600	22603650	2420	2420	2420	2420	0
295	20241014	151500	22603650	2420	2420	2420	2420	0
296	20241014	151400	22603650	2420	2420	2420	2420	0
297	20241014	151300	22603650	2420	2420	2420	2420	0
298	20241014	151200	22603650	2420	2420	2420	2420	0
299	20241014	151100	22603650	2420	2420	2420	2420	0
300	20241014	151000	22603650	2420	2420	2420	2420	0
301	20241014	150900	22603650	2420	2420	2420	2420	0
302	20241014	150800	22603650	2420	2420	2420	2420	0
303	20241014	150700	22603650	2420	2420	2420	2420	50
304	20241014	150600	22482650	2410	2410	2410	2410	39
305	20241014	150500	22388660	2410	2410	2410	2410	0
306	20241014	150400	22388660	2410	2410	2410	2410	0
307	20241014	150300	22388660	2410	2410	2410	2410	0
308	20241014	150200	22388660	2410	2410	2410	2410	300
309	20241014	150100	21665660	2410	2410	2410	2410	200
310	20241014	150000	21183660	2410	2410	2410	2410	3
311	20241014	145900	21176430	2410	2410	2410	2410	0
312	20241014	145800	21176430	2410	2410	2410	2410	3
313	20241014	145700	21169200	2410	2410	2410	2410	0
314	20241014	145600	21169200	2410	2410	2410	2410	3
315	20241014	145500	21161970	2410	2410	2410	2410	0
316	20241014	145400	21161970	2410	2410	2410	2410	3
317	20241014	145300	21154740	2410	2410	2410	2410	0
318	20241014	145200	21154740	2410	2410	2410	2410	3
319	20241014	145100	21147510	2410	2410	2410	2410	0
320	20241014	145000	21147510	2410	2390	2410	2390	38
321	20241014	144900	21056630	2410	2410	2410	2410	0
322	20241014	144800	21056630	2410	2395	2410	2390	74
323	20241014	144700	20879460	2410	2410	2410	2410	0
324	20241014	144600	20879460	2410	2410	2410	2410	3
325	20241014	144500	20872230	2410	2410	2410	2410	0
326	20241014	144400	20872230	2410	2410	2410	2410	3
327	20241014	144300	20865000	2410	2410	2410	2410	0
328	20241014	144200	20865000	2410	2410	2410	2410	3
329	20241014	144100	20857770	2410	2410	2410	2410	0
330	20241014	144000	20857770	2410	2410	2410	2410	3
331	20241014	143900	20850540	2410	2410	2410	2410	0
332	20241014	143800	20850540	2410	2410	2410	2410	3
333	20241014	143700	20843310	2410	2410	2410	2410	6
334	20241014	143600	20828850	2410	2410	2410	2410	3
335	20241014	143500	20821620	2410	2410	2410	2410	0
336	20241014	143400	20821620	2410	2410	2410	2410	3
337	20241014	143300	20814390	2410	2410	2410	2410	0
338	20241014	143200	20814390	2410	2410	2410	2410	3
339	20241014	143100	20807160	2410	2410	2410	2410	0
340	20241014	143000	20807160	2410	2410	2410	2410	3
341	20241014	142900	20799930	2410	2410	2410	2410	0
342	20241014	142800	20799930	2410	2410	2410	2410	3
343	20241014	142700	20792700	2410	2410	2410	2410	0
344	20241014	142600	20792700	2410	2410	2410	2410	3
345	20241014	142500	20785470	2410	2410	2410	2410	0
346	20241014	142400	20785470	2410	2410	2410	2410	3
347	20241014	142300	20778240	2410	2410	2410	2410	0
348	20241014	142200	20778240	2410	2410	2410	2410	4
349	20241014	142100	20768600	2410	2410	2410	2410	0
350	20241014	142000	20768600	2410	2410	2410	2410	0
351	20241014	141900	20768600	2410	2410	2410	2410	0
352	20241014	141800	20768600	2410	2410	2410	2410	0
353	20241014	141700	20768600	2410	2410	2410	2410	0
354	20241014	141600	20768600	2410	2410	2410	2410	0
355	20241014	141500	20768600	2410	2410	2410	2410	0
356	20241014	141400	20768600	2410	2410	2410	2410	0
357	20241014	141300	20768600	2410	2410	2410	2410	20
358	20241014	141200	20720400	2410	2410	2410	2410	50
359	20241014	141100	20599900	2410	2410	2410	2410	0
360	20241014	141000	20599900	2410	2410	2410	2410	0
361	20241014	140900	20599900	2410	2410	2410	2410	0
362	20241014	140800	20599900	2410	2410	2410	2410	0
363	20241014	140700	20599900	2410	2410	2410	2410	0
364	20241014	140600	20599900	2410	2410	2410	2410	0
365	20241014	140500	20599900	2410	2410	2410	2410	7
366	20241014	140400	20583030	2400	2400	2400	2400	0
367	20241014	140300	20583030	2400	2400	2400	2400	0
368	20241014	140200	20583030	2400	2400	2400	2400	0
369	20241014	140100	20583030	2400	2400	2400	2400	0
370	20241014	140000	20583030	2400	2400	2400	2400	0
371	20241014	135900	20583030	2400	2400	2400	2400	0
372	20241014	135800	20583030	2400	2400	2400	2400	0
373	20241014	135700	20583030	2400	2400	2400	2400	0
374	20241014	135600	20583030	2400	2400	2400	2400	0
375	20241014	135500	20583030	2400	2400	2400	2400	0
376	20241014	135400	20583030	2400	2400	2400	2400	0
377	20241014	135300	20583030	2400	2400	2400	2400	0
378	20241014	135200	20583030	2400	2400	2400	2400	0
379	20241014	135100	20583030	2400	2400	2400	2400	0
380	20241014	135000	20583030	2400	2400	2400	2400	0
381	20241014	134900	20583030	2400	2400	2400	2400	0
382	20241014	134800	20583030	2400	2400	2400	2400	4
383	20241014	134700	20573430	2415	2415	2415	2415	0
384	20241014	134600	20573430	2415	2415	2415	2415	0
385	20241014	134500	20573430	2415	2415	2415	2415	0
386	20241014	134400	20573430	2415	2415	2415	2415	0
387	20241014	134300	20573430	2415	2415	2415	2415	0
388	20241014	134200	20573430	2415	2415	2415	2415	0
389	20241014	134100	20573430	2415	2415	2415	2415	0
390	20241014	134000	20573430	2415	2415	2415	2415	0
391	20241014	133900	20573430	2415	2415	2415	2415	0
392	20241014	133800	20573430	2415	2415	2415	2415	4
393	20241014	133700	20563770	2415	2415	2415	2415	0
394	20241014	133600	20563770	2415	2415	2415	2415	0
395	20241014	133500	20563770	2415	2415	2415	2415	0
396	20241014	133400	20563770	2415	2415	2415	2415	0
397	20241014	133300	20563770	2415	2415	2415	2415	11
398	20241014	133200	20537205	2395	2410	2410	2395	1420
399	20241014	133100	17134635	2415	2415	2415	2415	0
400	20241014	133000	17134635	2415	2415	2415	2415	0
401	20241014	132900	17134635	2415	2415	2415	2415	0
402	20241014	132800	17134635	2415	2415	2415	2415	4
403	20241014	132700	17124975	2415	2415	2415	2415	0
404	20241014	132600	17124975	2415	2415	2415	2415	0
405	20241014	132500	17124975	2415	2415	2415	2415	0
406	20241014	132400	17124975	2415	2415	2415	2415	0
407	20241014	132300	17124975	2415	2415	2415	2415	4
408	20241014	132200	17115315	2415	2415	2415	2415	0
409	20241014	132100	17115315	2415	2415	2415	2415	0
410	20241014	132000	17115315	2415	2415	2415	2415	0
411	20241014	131900	17115315	2415	2415	2415	2415	0
412	20241014	131800	17115315	2415	2415	2415	2415	5
413	20241014	131700	17103240	2410	2410	2410	2410	0
414	20241014	131600	17103240	2410	2410	2410	2410	0
415	20241014	131500	17103240	2410	2410	2410	2410	0
416	20241014	131400	17103240	2410	2410	2410	2410	0
417	20241014	131300	17103240	2410	2410	2410	2410	149
418	20241014	131200	16744150	2415	2415	2415	2415	100
419	20241014	131100	16502650	2415	2415	2415	2415	0
420	20241014	131000	16502650	2415	2415	2415	2415	0
421	20241014	130900	16502650	2415	2415	2415	2415	0
422	20241014	130800	16502650	2415	2415	2415	2415	0
423	20241014	130700	16502650	2415	2415	2415	2415	0
424	20241014	130600	16502650	2415	2415	2415	2415	0
425	20241014	130500	16502650	2415	2415	2415	2415	0
426	20241014	130400	16502650	2415	2415	2415	2415	0
427	20241014	130300	16502650	2415	2415	2415	2415	0
428	20241014	130200	16502650	2415	2415	2415	2415	0
429	20241014	130100	16502650	2415	2415	2415	2415	7
430	20241014	130000	16485745	2400	2400	2400	2400	0
431	20241014	125900	16485745	2400	2400	2400	2400	0
432	20241014	125800	16485745	2400	2400	2400	2400	0
433	20241014	125700	16485745	2400	2400	2400	2400	0
434	20241014	125600	16485745	2400	2400	2400	2400	0
435	20241014	125500	16485745	2400	2400	2400	2400	0
436	20241014	125400	16485745	2400	2400	2400	2400	0
437	20241014	125300	16485745	2400	2400	2400	2400	0
438	20241014	125200	16485745	2400	2400	2400	2400	0
439	20241014	125100	16485745	2400	2400	2400	2400	0
440	20241014	125000	16485745	2400	2400	2400	2400	0
441	20241014	124900	16485745	2400	2400	2400	2400	0
442	20241014	124800	16485745	2400	2400	2400	2400	0
443	20241014	124700	16485745	2400	2400	2400	2400	25
444	20241014	124600	16425745	2400	2400	2400	2400	0
445	20241014	124500	16425745	2400	2405	2405	2400	281
446	20241014	124400	15750940	2400	2400	2400	2400	0
447	20241014	124300	15750940	2400	2400	2400	2400	0
448	20241014	124200	15750940	2400	2410	2410	2400	201
449	20241014	124100	15267540	2425	2425	2425	2425	0
450	20241014	124000	15267540	2425	2425	2425	2425	0
451	20241014	123900	15267540	2425	2425	2425	2425	0
452	20241014	123800	15267540	2425	2425	2425	2425	0
453	20241014	123700	15267540	2425	2425	2425	2425	0
454	20241014	123600	15267540	2425	2425	2425	2425	0
455	20241014	123500	15267540	2425	2425	2425	2425	0
456	20241014	123400	15267540	2425	2425	2425	2425	0
457	20241014	123300	15267540	2425	2425	2425	2425	0
458	20241014	123200	15267540	2425	2425	2425	2425	0
459	20241014	123100	15267540	2425	2425	2425	2425	0
460	20241014	123000	15267540	2425	2425	2425	2425	0
461	20241014	122900	15267540	2425	2425	2425	2425	7
462	20241014	122800	15250565	2425	2425	2425	2425	0
463	20241014	122700	15250565	2425	2425	2425	2425	0
464	20241014	122600	15250565	2425	2425	2425	2425	0
465	20241014	122500	15250565	2425	2425	2425	2425	0
466	20241014	122400	15250565	2425	2425	2425	2425	0
467	20241014	122300	15250565	2425	2425	2425	2425	0
468	20241014	122200	15250565	2425	2425	2425	2425	0
469	20241014	122100	15250565	2425	2425	2425	2425	8
470	20241014	122000	15231165	2425	2425	2425	2425	0
471	20241014	121900	15231165	2425	2425	2425	2425	0
472	20241014	121800	15231165	2425	2425	2425	2425	0
473	20241014	121700	15231165	2425	2425	2425	2425	0
474	20241014	121600	15231165	2425	2425	2425	2425	0
475	20241014	121500	15231165	2425	2425	2425	2425	0
476	20241014	121400	15231165	2425	2425	2425	2425	0
477	20241014	121300	15231165	2425	2425	2425	2425	0
478	20241014	121200	15231165	2425	2425	2425	2425	0
479	20241014	121100	15231165	2425	2425	2425	2425	0
480	20241014	121000	15231165	2425	2425	2425	2425	0
481	20241014	120900	15231165	2425	2425	2425	2425	0
482	20241014	120800	15231165	2425	2420	2425	2420	14
483	20241014	120700	15197220	2420	2420	2420	2420	0
484	20241014	120600	15197220	2420	2420	2420	2420	0
485	20241014	120500	15197220	2420	2420	2420	2420	0
486	20241014	120400	15197220	2420	2420	2420	2420	70
487	20241014	120300	15027820	2425	2425	2425	2425	0
488	20241014	120200	15027820	2425	2425	2425	2425	0
489	20241014	120100	15027820	2425	2425	2425	2425	0
490	20241014	120000	15027820	2425	2425	2425	2425	0
491	20241014	115900	15027820	2425	2425	2425	2425	0
492	20241014	115800	15027820	2425	2425	2425	2425	132
493	20241014	115700	14707720	2425	2425	2425	2425	7
494	20241014	115600	14690745	2425	2425	2425	2425	0
495	20241014	115500	14690745	2425	2425	2425	2425	8
496	20241014	115400	14671345	2425	2425	2425	2425	0
497	20241014	115300	14671345	2425	2425	2425	2425	0
498	20241014	115200	14671345	2425	2425	2425	2425	0
499	20241014	115100	14671345	2425	2425	2425	2425	0
500	20241014	115000	14671345	2425	2425	2425	2425	0
501	20241014	114900	14671345	2425	2425	2425	2425	0
502	20241014	114800	14671345	2425	2425	2425	2425	0
503	20241014	114700	14671345	2425	2425	2425	2425	0
504	20241014	114600	14671345	2425	2425	2425	2425	0
505	20241014	114500	14671345	2425	2425	2425	2425	0
506	20241014	114400	14671345	2425	2425	2425	2425	0
507	20241014	114300	14671345	2425	2425	2425	2425	0
508	20241014	114200	14671345	2425	2425	2425	2425	8
509	20241014	114100	14651945	2425	2425	2425	2425	0
510	20241014	114000	14651945	2425	2425	2425	2425	0
511	20241014	113900	14651945	2425	2425	2425	2425	0
512	20241014	113800	14651945	2425	2425	2425	2425	0
513	20241014	113700	14651945	2425	2425	2425	2425	0
514	20241014	113600	14651945	2425	2425	2425	2425	0
515	20241014	113500	14651945	2425	2425	2425	2425	0
516	20241014	113400	14651945	2425	2425	2425	2425	0
517	20241014	113300	14651945	2425	2425	2425	2425	0
518	20241014	113200	14651945	2425	2425	2425	2425	0
519	20241014	113100	14651945	2425	2425	2425	2425	0
520	20241014	113000	14651945	2425	2425	2425	2425	0
521	20241014	112900	14651945	2425	2425	2425	2425	8
522	20241014	112800	14632545	2425	2425	2425	2425	0
523	20241014	112700	14632545	2425	2425	2425	2425	0
524	20241014	112600	14632545	2425	2425	2425	2425	0
525	20241014	112500	14632545	2425	2425	2425	2425	7
526	20241014	112400	14615570	2425	2425	2425	2425	0
527	20241014	112300	14615570	2425	2425	2425	2425	0
528	20241014	112200	14615570	2425	2425	2425	2425	0
529	20241014	112100	14615570	2425	2425	2425	2425	0
530	20241014	112000	14615570	2425	2425	2425	2425	0
531	20241014	111900	14615570	2425	2425	2425	2425	0
532	20241014	111800	14615570	2425	2425	2425	2425	0
533	20241014	111700	14615570	2425	2425	2425	2425	0
534	20241014	111600	14615570	2425	2425	2425	2425	8
535	20241014	111500	14596170	2425	2425	2425	2425	0
536	20241014	111400	14596170	2425	2425	2425	2425	0
537	20241014	111300	14596170	2425	2425	2425	2425	0
538	20241014	111200	14596170	2425	2425	2425	2425	0
539	20241014	111100	14596170	2425	2425	2425	2425	0
540	20241014	111000	14596170	2425	2425	2425	2425	0
541	20241014	110900	14596170	2425	2425	2425	2425	0
542	20241014	110800	14596170	2425	2425	2425	2425	0
543	20241014	110700	14596170	2425	2425	2425	2425	0
544	20241014	110600	14596170	2425	2425	2425	2425	0
545	20241014	110500	14596170	2425	2425	2425	2425	0
546	20241014	110400	14596170	2425	2425	2425	2425	0
547	20241014	110300	14596170	2425	2425	2425	2425	8
548	20241014	110200	14576770	2425	2425	2425	2425	0
549	20241014	110100	14576770	2425	2425	2425	2425	0
550	20241014	110000	14576770	2425	2425	2425	2425	0
551	20241014	105900	14576770	2425	2425	2425	2425	0
552	20241014	105800	14576770	2425	2425	2425	2425	0
553	20241014	105700	14576770	2425	2425	2425	2425	0
554	20241014	105600	14576770	2425	2425	2425	2425	0
555	20241014	105500	14576770	2425	2425	2425	2425	0
556	20241014	105400	14576770	2425	2425	2425	2425	0
557	20241014	105300	14576770	2425	2425	2425	2425	7
558	20241014	105200	14559795	2425	2425	2425	2425	0
559	20241014	105100	14559795	2425	2425	2425	2425	0
560	20241014	105000	14559795	2425	2425	2425	2425	8
561	20241014	104900	14540395	2415	2415	2415	2415	0
562	20241014	104800	14540395	2415	2415	2415	2415	0
563	20241014	104700	14540395	2415	2415	2415	2415	0
564	20241014	104600	14540395	2415	2415	2415	2415	0
565	20241014	104500	14540395	2415	2415	2415	2415	0
566	20241014	104400	14540395	2415	2415	2415	2415	0
567	20241014	104300	14540395	2415	2415	2415	2415	0
568	20241014	104200	14540395	2415	2410	2415	2410	65
569	20241014	104100	14383425	2410	2410	2410	2410	0
570	20241014	104000	14383425	2410	2410	2410	2410	0
571	20241014	103900	14383425	2410	2410	2410	2410	0
572	20241014	103800	14383425	2410	2410	2410	2410	0
573	20241014	103700	14383425	2410	2410	2410	2410	8
574	20241014	103600	14364145	2405	2405	2405	2405	0
575	20241014	103500	14364145	2405	2405	2405	2405	0
576	20241014	103400	14364145	2405	2405	2405	2405	200
577	20241014	103300	13883145	2400	2400	2400	2400	0
578	20241014	103200	13883145	2400	2400	2400	2400	0
579	20241014	103100	13883145	2400	2400	2400	2400	0
580	20241014	103000	13883145	2400	2400	2400	2400	0
581	20241014	102900	13883145	2400	2400	2400	2400	0
582	20241014	102800	13883145	2400	2400	2400	2400	0
583	20241014	102700	13883145	2400	2400	2400	2400	200
584	20241014	102600	13403145	2415	2415	2415	2415	0
585	20241014	102500	13403145	2415	2415	2415	2415	0
586	20241014	102400	13403145	2415	2415	2415	2415	0
587	20241014	102300	13403145	2415	2415	2415	2415	0
588	20241014	102200	13403145	2415	2415	2415	2415	0
589	20241014	102100	13403145	2415	2415	2415	2415	7
590	20241014	102000	13386240	2400	2400	2400	2400	0
591	20241014	101900	13386240	2400	2415	2415	2400	1000
592	20241014	101800	10983810	2410	2410	2410	2410	0
593	20241014	101700	10983810	2410	2410	2410	2410	0
594	20241014	101600	10983810	2410	2410	2410	2410	178
595	20241014	101500	10554830	2420	2420	2420	2420	0
596	20241014	101400	10554830	2420	2420	2420	2420	0
597	20241014	101300	10554830	2420	2420	2420	2420	0
598	20241014	101200	10554830	2420	2420	2420	2420	0
599	20241014	101100	10554830	2420	2420	2420	2420	0
600	20241014	101000	10554830	2420	2420	2420	2420	0
601	20241014	100900	10554830	2420	2420	2420	2420	5
602	20241014	100800	10542730	2430	2430	2430	2430	0
603	20241014	100700	10542730	2430	2430	2430	2430	0
604	20241014	100600	10542730	2430	2430	2430	2430	0
605	20241014	100500	10542730	2430	2430	2430	2430	0
606	20241014	100400	10542730	2430	2430	2430	2430	0
607	20241014	100300	10542730	2430	2430	2430	2430	0
608	20241014	100200	10542730	2430	2430	2430	2430	0
609	20241014	100100	10542730	2430	2430	2430	2430	0
610	20241014	100000	10542730	2430	2430	2430	2430	0
611	20241014	095900	10542730	2430	2430	2430	2430	0
612	20241014	095800	10542730	2430	2430	2430	2430	0
613	20241014	095700	10542730	2430	2430	2430	2430	0
614	20241014	095600	10542730	2430	2430	2430	2430	0
615	20241014	095500	10542730	2430	2430	2430	2430	0
616	20241014	095400	10542730	2430	2430	2430	2430	0
617	20241014	095300	10542730	2430	2430	2430	2430	0
618	20241014	095200	10542730	2430	2430	2430	2430	0
619	20241014	095100	10542730	2430	2430	2430	2430	0
620	20241014	095000	10542730	2430	2430	2430	2430	0
621	20241014	094900	10542730	2430	2430	2430	2430	7
622	20241014	094800	10525720	2430	2430	2430	2430	0
623	20241014	094700	10525720	2430	2430	2430	2430	0
624	20241014	094600	10525720	2430	2430	2430	2430	0
625	20241014	094500	10525720	2430	2430	2430	2430	0
626	20241014	094400	10525720	2430	2430	2430	2430	2
627	20241014	094300	10520860	2405	2410	2410	2405	100
628	20241014	094200	10280310	2400	2400	2400	2400	0
629	20241014	094100	10280310	2400	2400	2400	2400	0
630	20241014	094000	10280310	2400	2400	2400	2400	0
631	20241014	093900	10280310	2400	2400	2400	2400	0
632	20241014	093800	10280310	2400	2400	2400	2400	0
633	20241014	093700	10280310	2400	2400	2400	2400	0
634	20241014	093600	10280310	2400	2400	2400	2400	1
635	20241014	093500	10277910	2435	2435	2435	2435	0
636	20241014	093400	10277910	2435	2435	2435	2435	0
637	20241014	093300	10277910	2435	2435	2435	2435	0
638	20241014	093200	10277910	2435	2435	2435	2435	0
639	20241014	093100	10277910	2435	2435	2435	2435	0
640	20241014	093000	10277910	2435	2435	2435	2435	0
641	20241014	092900	10277910	2435	2435	2435	2435	0
642	20241014	092800	10277910	2435	2435	2435	2435	0
643	20241014	092700	10277910	2435	2435	2435	2435	0
644	20241014	092600	10277910	2435	2435	2435	2435	0
645	20241014	092500	10277910	2435	2435	2435	2435	10
646	20241014	092400	10253560	2435	2435	2435	2435	0
647	20241014	092300	10253560	2435	2435	2435	2435	0
648	20241014	092200	10253560	2435	2440	2440	2390	2783
649	20241014	092100	3569775	2450	2450	2450	2450	50
650	20241014	092000	3447275	2440	2440	2440	2440	0
651	20241014	091900	3447275	2440	2440	2440	2440	0
652	20241014	091800	3447275	2440	2440	2440	2440	0
653	20241014	091700	3447275	2440	2440	2440	2440	0
654	20241014	091600	3447275	2440	2440	2440	2440	0
655	20241014	091500	3447275	2440	2440	2440	2440	200
656	20241014	091400	2959275	2440	2440	2440	2440	0
657	20241014	091300	2959275	2440	2440	2440	2440	0
658	20241014	091200	2959275	2440	2440	2440	2440	0
659	20241014	091100	2959275	2440	2440	2440	2440	0
660	20241014	091000	2959275	2440	2440	2440	2440	0
661	20241014	090900	2959275	2440	2440	2440	2440	0
662	20241014	090800	2959275	2440	2440	2440	2440	0
663	20241014	090700	2959275	2440	2440	2440	2440	225
664	20241014	090600	2410275	2440	2440	2440	2440	0
665	20241014	090500	2410275	2440	2440	2440	2440	0
666	20241014	090400	2410275	2440	2440	2440	2440	0
667	20241014	090300	2410275	2440	2440	2440	2440	0
668	20241014	090200	2410275	2440	2440	2440	2440	0
669	20241014	090100	2410275	2440	2440	2440	2440	0
670	20241014	090000	2410275	2440	2455	2455	2440	516