KissMeData/361570/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212700	88968120	2355	2355	2355	2355	1681
3	20241011	212600	88968120	2355	2355	2355	2355	0
4	20241011	212500	88968120	2355	2355	2355	2355	0
5	20241011	212400	88968120	2355	2355	2355	2355	0
6	20241011	212300	88968120	2355	2355	2355	2355	0
7	20241011	212200	88968120	2355	2355	2355	2355	0
8	20241011	212100	88968120	2355	2355	2355	2355	0
9	20241011	212000	88968120	2355	2355	2355	2355	0
10	20241011	211900	88968120	2355	2355	2355	2355	0
11	20241011	211800	88968120	2355	2355	2355	2355	0
12	20241011	211700	88968120	2355	2355	2355	2355	0
13	20241011	211600	88968120	2355	2355	2355	2355	0
14	20241011	211500	88968120	2355	2355	2355	2355	0
15	20241011	211400	88968120	2355	2355	2355	2355	0
16	20241011	211300	88968120	2355	2355	2355	2355	0
17	20241011	211200	88968120	2355	2355	2355	2355	0
18	20241011	211100	88968120	2355	2355	2355	2355	0
19	20241011	211000	88968120	2355	2355	2355	2355	0
20	20241011	210900	88968120	2355	2355	2355	2355	0
21	20241011	210800	88968120	2355	2355	2355	2355	0
22	20241011	210700	88968120	2355	2355	2355	2355	0
23	20241011	210600	88968120	2355	2355	2355	2355	0
24	20241011	210500	88968120	2355	2355	2355	2355	0
25	20241011	210400	88968120	2355	2355	2355	2355	0
26	20241011	210300	88968120	2355	2355	2355	2355	0
27	20241011	210200	88968120	2355	2355	2355	2355	0
28	20241011	210100	88968120	2355	2355	2355	2355	0
29	20241011	210000	88968120	2355	2355	2355	2355	0
30	20241011	205900	88968120	2355	2355	2355	2355	0
31	20241011	205800	88968120	2355	2355	2355	2355	0
32	20241011	205700	88968120	2355	2355	2355	2355	1681
33	20241011	205600	88968120	2355	2355	2355	2355	0
34	20241011	205500	88968120	2355	2355	2355	2355	0
35	20241011	205400	88968120	2355	2355	2355	2355	0
36	20241011	205300	88968120	2355	2355	2355	2355	0
37	20241011	205200	88968120	2355	2355	2355	2355	0
38	20241011	205100	88968120	2355	2355	2355	2355	0
39	20241011	205000	88968120	2355	2355	2355	2355	0
40	20241011	204900	88968120	2355	2355	2355	2355	0
41	20241011	204800	88968120	2355	2355	2355	2355	0
42	20241011	204700	88968120	2355	2355	2355	2355	0
43	20241011	204600	88968120	2355	2355	2355	2355	0
44	20241011	204500	88968120	2355	2355	2355	2355	0
45	20241011	204400	88968120	2355	2355	2355	2355	0
46	20241011	204300	88968120	2355	2355	2355	2355	0
47	20241011	204200	88968120	2355	2355	2355	2355	0
48	20241011	204100	88968120	2355	2355	2355	2355	0
49	20241011	204000	88968120	2355	2355	2355	2355	0
50	20241011	203900	88968120	2355	2355	2355	2355	0
51	20241011	203800	88968120	2355	2355	2355	2355	0
52	20241011	203700	88968120	2355	2355	2355	2355	0
53	20241011	203600	88968120	2355	2355	2355	2355	0
54	20241011	203500	88968120	2355	2355	2355	2355	0
55	20241011	203400	88968120	2355	2355	2355	2355	0
56	20241011	203300	88968120	2355	2355	2355	2355	0
57	20241011	203200	88968120	2355	2355	2355	2355	0
58	20241011	203100	88968120	2355	2355	2355	2355	0
59	20241011	203000	88968120	2355	2355	2355	2355	0
60	20241011	202900	88968120	2355	2355	2355	2355	0
61	20241011	202800	88968120	2355	2355	2355	2355	0
62	20241011	202700	88968120	2355	2355	2355	2355	1681
63	20241011	202600	88968120	2355	2355	2355	2355	0
64	20241011	202500	88968120	2355	2355	2355	2355	0
65	20241011	202400	88968120	2355	2355	2355	2355	0
66	20241011	202300	88968120	2355	2355	2355	2355	0
67	20241011	202200	88968120	2355	2355	2355	2355	0
68	20241011	202100	88968120	2355	2355	2355	2355	0
69	20241011	202000	88968120	2355	2355	2355	2355	0
70	20241011	201900	88968120	2355	2355	2355	2355	0
71	20241011	201800	88968120	2355	2355	2355	2355	0
72	20241011	201700	88968120	2355	2355	2355	2355	0
73	20241011	201600	88968120	2355	2355	2355	2355	0
74	20241011	201500	88968120	2355	2355	2355	2355	0
75	20241011	201400	88968120	2355	2355	2355	2355	0
76	20241011	201300	88968120	2355	2355	2355	2355	0
77	20241011	201200	88968120	2355	2355	2355	2355	0
78	20241011	201100	88968120	2355	2355	2355	2355	0
79	20241011	201000	88968120	2355	2355	2355	2355	0
80	20241011	200900	88968120	2355	2355	2355	2355	0
81	20241011	200800	88968120	2355	2355	2355	2355	0
82	20241011	200700	88968120	2355	2355	2355	2355	0
83	20241011	200600	88968120	2355	2355	2355	2355	0
84	20241011	200500	88968120	2355	2355	2355	2355	0
85	20241011	200400	88968120	2355	2355	2355	2355	0
86	20241011	200300	88968120	2355	2355	2355	2355	0
87	20241011	200200	88968120	2355	2355	2355	2355	0
88	20241011	200100	88968120	2355	2355	2355	2355	0
89	20241011	200000	88968120	2355	2355	2355	2355	0
90	20241011	195900	88968120	2355	2355	2355	2355	0
91	20241011	195800	88968120	2355	2355	2355	2355	0
92	20241011	195700	88968120	2355	2355	2355	2355	1681
93	20241011	195600	88968120	2355	2355	2355	2355	0
94	20241011	195500	88968120	2355	2355	2355	2355	0
95	20241011	195400	88968120	2355	2355	2355	2355	0
96	20241011	195300	88968120	2355	2355	2355	2355	0
97	20241011	195200	88968120	2355	2355	2355	2355	0
98	20241011	195100	88968120	2355	2355	2355	2355	0
99	20241011	195000	88968120	2355	2355	2355	2355	0
100	20241011	194900	88968120	2355	2355	2355	2355	0
101	20241011	194800	88968120	2355	2355	2355	2355	0
102	20241011	194700	88968120	2355	2355	2355	2355	0
103	20241011	194600	88968120	2355	2355	2355	2355	0
104	20241011	194500	88968120	2355	2355	2355	2355	0
105	20241011	194400	88968120	2355	2355	2355	2355	0
106	20241011	194300	88968120	2355	2355	2355	2355	0
107	20241011	194200	88968120	2355	2355	2355	2355	0
108	20241011	194100	88968120	2355	2355	2355	2355	0
109	20241011	194000	88968120	2355	2355	2355	2355	0
110	20241011	193900	88968120	2355	2355	2355	2355	0
111	20241011	193800	88968120	2355	2355	2355	2355	0
112	20241011	193700	88968120	2355	2355	2355	2355	0
113	20241011	193600	88968120	2355	2355	2355	2355	0
114	20241011	193500	88968120	2355	2355	2355	2355	0
115	20241011	193400	88968120	2355	2355	2355	2355	0
116	20241011	193300	88968120	2355	2355	2355	2355	0
117	20241011	193200	88968120	2355	2355	2355	2355	0
118	20241011	193100	88968120	2355	2355	2355	2355	0
119	20241011	193000	88968120	2355	2355	2355	2355	0
120	20241011	192900	88968120	2355	2355	2355	2355	0
121	20241011	192800	88968120	2355	2355	2355	2355	0
122	20241011	192700	88968120	2355	2355	2355	2355	1681
123	20241011	192600	88968120	2355	2355	2355	2355	0
124	20241011	192500	88968120	2355	2355	2355	2355	0
125	20241011	192400	88968120	2355	2355	2355	2355	0
126	20241011	192300	88968120	2355	2355	2355	2355	0
127	20241011	192200	88968120	2355	2355	2355	2355	0
128	20241011	192100	88968120	2355	2355	2355	2355	0
129	20241011	192000	88968120	2355	2355	2355	2355	0
130	20241011	191900	88968120	2355	2355	2355	2355	0
131	20241011	191800	88968120	2355	2355	2355	2355	0
132	20241011	191700	88968120	2355	2355	2355	2355	0
133	20241011	191600	88968120	2355	2355	2355	2355	0
134	20241011	191500	88968120	2355	2355	2355	2355	0
135	20241011	191400	88968120	2355	2355	2355	2355	0
136	20241011	191300	88968120	2355	2355	2355	2355	0
137	20241011	191200	88968120	2355	2355	2355	2355	0
138	20241011	191100	88968120	2355	2355	2355	2355	0
139	20241011	191000	88968120	2355	2355	2355	2355	0
140	20241011	190900	88968120	2355	2355	2355	2355	0
141	20241011	190800	88968120	2355	2355	2355	2355	0
142	20241011	190700	88968120	2355	2355	2355	2355	0
143	20241011	190600	88968120	2355	2355	2355	2355	0
144	20241011	190500	88968120	2355	2355	2355	2355	0
145	20241011	190400	88968120	2355	2355	2355	2355	0
146	20241011	190300	88968120	2355	2355	2355	2355	0
147	20241011	190200	88968120	2355	2355	2355	2355	0
148	20241011	190100	88968120	2355	2355	2355	2355	0
149	20241011	190000	88968120	2355	2355	2355	2355	0
150	20241011	185900	88968120	2355	2355	2355	2355	0
151	20241011	185800	88968120	2355	2355	2355	2355	0
152	20241011	185700	88968120	2355	2355	2355	2355	1681
153	20241011	185600	88968120	2355	2355	2355	2355	0
154	20241011	185500	88968120	2355	2355	2355	2355	0
155	20241011	185400	88968120	2355	2355	2355	2355	0
156	20241011	185300	88968120	2355	2355	2355	2355	0
157	20241011	185200	88968120	2355	2355	2355	2355	0
158	20241011	185100	88968120	2355	2355	2355	2355	0
159	20241011	185000	88968120	2355	2355	2355	2355	0
160	20241011	184900	88968120	2355	2355	2355	2355	0
161	20241011	184800	88968120	2355	2355	2355	2355	0
162	20241011	184700	88968120	2355	2355	2355	2355	0
163	20241011	184600	88968120	2355	2355	2355	2355	0
164	20241011	184500	88968120	2355	2355	2355	2355	0
165	20241011	184400	88968120	2355	2355	2355	2355	0
166	20241011	184300	88968120	2355	2355	2355	2355	0
167	20241011	184200	88968120	2355	2355	2355	2355	0
168	20241011	184100	88968120	2355	2355	2355	2355	0
169	20241011	184000	88968120	2355	2355	2355	2355	0
170	20241011	183900	88968120	2355	2355	2355	2355	0
171	20241011	183800	88968120	2355	2355	2355	2355	0
172	20241011	183700	88968120	2355	2355	2355	2355	0
173	20241011	183600	88968120	2355	2355	2355	2355	0
174	20241011	183500	88968120	2355	2355	2355	2355	0
175	20241011	183400	88968120	2355	2355	2355	2355	0
176	20241011	183300	88968120	2355	2355	2355	2355	0
177	20241011	183200	88968120	2355	2355	2355	2355	0
178	20241011	183100	88968120	2355	2355	2355	2355	0
179	20241011	183000	88968120	2355	2355	2355	2355	0
180	20241011	182900	88968120	2355	2355	2355	2355	0
181	20241011	182800	88968120	2355	2355	2355	2355	0
182	20241011	182700	88968120	2355	2355	2355	2355	1681
183	20241011	182600	88968120	2355	2355	2355	2355	0
184	20241011	182500	88968120	2355	2355	2355	2355	0
185	20241011	182400	88968120	2355	2355	2355	2355	0
186	20241011	182300	88968120	2355	2355	2355	2355	0
187	20241011	182200	88968120	2355	2355	2355	2355	0
188	20241011	182100	88968120	2355	2355	2355	2355	0
189	20241011	182000	88968120	2355	2355	2355	2355	0
190	20241011	181900	88968120	2355	2355	2355	2355	0
191	20241011	181800	88968120	2355	2355	2355	2355	0
192	20241011	181700	88968120	2355	2355	2355	2355	0
193	20241011	181600	88968120	2355	2355	2355	2355	0
194	20241011	181500	88968120	2355	2355	2355	2355	0
195	20241011	181400	88968120	2355	2355	2355	2355	0
196	20241011	181300	88968120	2355	2355	2355	2355	0
197	20241011	181200	88968120	2355	2355	2355	2355	0
198	20241011	181100	88968120	2355	2355	2355	2355	0
199	20241011	181000	88968120	2355	2355	2355	2355	0
200	20241011	180900	88968120	2355	2355	2355	2355	0
201	20241011	180800	88968120	2355	2355	2355	2355	0
202	20241011	180700	88968120	2355	2355	2355	2355	0
203	20241011	180600	88968120	2355	2355	2355	2355	0
204	20241011	180500	88968120	2355	2355	2355	2355	0
205	20241011	180400	88968120	2355	2355	2355	2355	0
206	20241011	180300	88968120	2355	2355	2355	2355	0
207	20241011	180200	88968120	2355	2355	2355	2355	0
208	20241011	180100	88968120	2355	2355	2355	2355	0
209	20241011	180000	88968120	2355	2355	2355	2355	0
210	20241011	175900	88968120	2355	2355	2355	2355	0
211	20241011	175800	88968120	2355	2355	2355	2355	0
212	20241011	175700	88968120	2355	2355	2355	2355	1681
213	20241011	175600	88968120	2355	2355	2355	2355	0
214	20241011	175500	88968120	2355	2355	2355	2355	0
215	20241011	175400	88968120	2355	2355	2355	2355	0
216	20241011	175300	88968120	2355	2355	2355	2355	0
217	20241011	175200	88968120	2355	2355	2355	2355	0
218	20241011	175100	88968120	2355	2355	2355	2355	0
219	20241011	175000	88968120	2355	2355	2355	2355	0
220	20241011	174900	88968120	2355	2355	2355	2355	0
221	20241011	174800	88968120	2355	2355	2355	2355	0
222	20241011	174700	88968120	2355	2355	2355	2355	0
223	20241011	174600	88968120	2355	2355	2355	2355	0
224	20241011	174500	88968120	2355	2355	2355	2355	0
225	20241011	174400	88968120	2355	2355	2355	2355	0
226	20241011	174300	88968120	2355	2355	2355	2355	0
227	20241011	174200	88968120	2355	2355	2355	2355	0
228	20241011	174100	88968120	2355	2355	2355	2355	0
229	20241011	174000	88968120	2355	2355	2355	2355	0
230	20241011	173900	88968120	2355	2355	2355	2355	0
231	20241011	173800	88968120	2355	2355	2355	2355	0
232	20241011	173700	88968120	2355	2355	2355	2355	0
233	20241011	173600	88968120	2355	2355	2355	2355	0
234	20241011	173500	88968120	2355	2355	2355	2355	0
235	20241011	173400	88968120	2355	2355	2355	2355	0
236	20241011	173300	88968120	2355	2355	2355	2355	0
237	20241011	173200	88968120	2355	2355	2355	2355	0
238	20241011	173100	88968120	2355	2355	2355	2355	0
239	20241011	173000	88968120	2355	2355	2355	2355	0
240	20241011	172900	88968120	2355	2355	2355	2355	0
241	20241011	172800	88968120	2355	2355	2355	2355	0
242	20241011	172700	88968120	2355	2355	2355	2355	1681
243	20241011	172600	88968120	2355	2355	2355	2355	0
244	20241011	172500	88968120	2355	2355	2355	2355	0
245	20241011	172400	88968120	2355	2355	2355	2355	0
246	20241011	172300	88968120	2355	2355	2355	2355	0
247	20241011	172200	88968120	2355	2355	2355	2355	0
248	20241011	172100	88968120	2355	2355	2355	2355	0
249	20241011	172000	88968120	2355	2355	2355	2355	0
250	20241011	171900	88968120	2355	2355	2355	2355	0
251	20241011	171800	88968120	2355	2355	2355	2355	0
252	20241011	171700	88968120	2355	2355	2355	2355	0
253	20241011	171600	88968120	2355	2355	2355	2355	0
254	20241011	171500	88968120	2355	2355	2355	2355	0
255	20241011	171400	88968120	2355	2355	2355	2355	0
256	20241011	171300	88968120	2355	2355	2355	2355	0
257	20241011	171200	88968120	2355	2355	2355	2355	0
258	20241011	171100	88968120	2355	2355	2355	2355	0
259	20241011	171000	88968120	2355	2355	2355	2355	0
260	20241011	170900	88968120	2355	2355	2355	2355	0
261	20241011	170800	88968120	2355	2355	2355	2355	0
262	20241011	170700	88968120	2355	2355	2355	2355	0
263	20241011	170600	88968120	2355	2355	2355	2355	0
264	20241011	170500	88968120	2355	2355	2355	2355	0
265	20241011	170400	88968120	2355	2355	2355	2355	0
266	20241011	170300	88968120	2355	2355	2355	2355	0
267	20241011	170200	88968120	2355	2355	2355	2355	0
268	20241011	170100	88968120	2355	2355	2355	2355	0
269	20241011	170000	88968120	2355	2355	2355	2355	0
270	20241011	165900	88968120	2355	2355	2355	2355	0
271	20241011	165800	88968120	2355	2355	2355	2355	0
272	20241011	165700	88968120	2355	2355	2355	2355	1681
273	20241011	165600	88968120	2355	2355	2355	2355	0
274	20241011	165500	88968120	2355	2355	2355	2355	0
275	20241011	165400	88968120	2355	2355	2355	2355	0
276	20241011	165300	88968120	2355	2355	2355	2355	0
277	20241011	165200	88968120	2355	2355	2355	2355	0
278	20241011	165100	88968120	2355	2355	2355	2355	0
279	20241011	165000	88968120	2355	2355	2355	2355	0
280	20241011	164900	88968120	2355	2355	2355	2355	0
281	20241011	164800	88968120	2355	2355	2355	2355	0
282	20241011	164700	88968120	2355	2355	2355	2355	0
283	20241011	164600	88968120	2355	2355	2355	2355	0
284	20241011	164500	88968120	2355	2355	2355	2355	0
285	20241011	164400	88968120	2355	2355	2355	2355	0
286	20241011	164300	88968120	2355	2355	2355	2355	0
287	20241011	164200	88968120	2355	2355	2355	2355	0
288	20241011	164100	88968120	2355	2355	2355	2355	0
289	20241011	164000	88968120	2355	2355	2355	2355	0
290	20241011	163900	88968120	2355	2355	2355	2355	0
291	20241011	163800	88968120	2355	2355	2355	2355	0
292	20241011	163700	88968120	2355	2355	2355	2355	0
293	20241011	163600	88968120	2355	2355	2355	2355	0
294	20241011	163500	88968120	2355	2355	2355	2355	0
295	20241011	163400	88968120	2355	2355	2355	2355	0
296	20241011	163300	88968120	2355	2355	2355	2355	0
297	20241011	163200	88968120	2355	2355	2355	2355	0
298	20241011	163100	88968120	2355	2355	2355	2355	0
299	20241011	163000	88968120	2355	2355	2355	2355	0
300	20241011	162900	88968120	2355	2355	2355	2355	0
301	20241011	162800	88968120	2355	2355	2355	2355	0
302	20241011	162700	88968120	2355	2355	2355	2355	1681
303	20241011	162600	88968120	2355	2355	2355	2355	0
304	20241011	162500	88968120	2355	2355	2355	2355	0
305	20241011	162400	88968120	2355	2355	2355	2355	0
306	20241011	162300	88968120	2355	2355	2355	2355	0
307	20241011	162200	88968120	2355	2355	2355	2355	0
308	20241011	162100	88968120	2355	2355	2355	2355	0
309	20241011	162000	88968120	2355	2355	2355	2355	0
310	20241011	161900	88968120	2355	2355	2355	2355	0
311	20241011	161800	88968120	2355	2355	2355	2355	0
312	20241011	161700	88968120	2355	2355	2355	2355	0
313	20241011	161600	88968120	2355	2355	2355	2355	0
314	20241011	161500	88968120	2355	2355	2355	2355	0
315	20241011	161400	88968120	2355	2355	2355	2355	0
316	20241011	161300	88968120	2355	2355	2355	2355	0
317	20241011	161200	88968120	2355	2355	2355	2355	0
318	20241011	161100	88968120	2355	2355	2355	2355	0
319	20241011	161000	88968120	2355	2355	2355	2355	0
320	20241011	160900	88968120	2355	2355	2355	2355	0
321	20241011	160800	88968120	2355	2355	2355	2355	0
322	20241011	160700	88968120	2355	2355	2355	2355	0
323	20241011	160600	88968120	2355	2355	2355	2355	0
324	20241011	160500	88968120	2355	2355	2355	2355	0
325	20241011	160400	88968120	2355	2355	2355	2355	0
326	20241011	160300	88968120	2355	2355	2355	2355	0
327	20241011	160200	88968120	2355	2355	2355	2355	0
328	20241011	160100	88968120	2355	2355	2355	2355	0
329	20241011	160000	88968120	2355	2355	2355	2355	0
330	20241011	155900	88968120	2355	2355	2355	2355	0
331	20241011	155800	88968120	2355	2355	2355	2355	0
332	20241011	155700	88968120	2355	2355	2355	2355	1681
333	20241011	155600	88968120	2355	2355	2355	2355	0
334	20241011	155500	88968120	2355	2355	2355	2355	0
335	20241011	155400	88968120	2355	2355	2355	2355	0
336	20241011	155300	88968120	2355	2355	2355	2355	0
337	20241011	155200	88968120	2355	2355	2355	2355	0
338	20241011	155100	88968120	2355	2355	2355	2355	0
339	20241011	155000	88968120	2355	2355	2355	2355	0
340	20241011	154900	88968120	2355	2355	2355	2355	0
341	20241011	154800	88968120	2355	2355	2355	2355	0
342	20241011	154700	88968120	2355	2355	2355	2355	0
343	20241011	154600	88968120	2355	2355	2355	2355	0
344	20241011	154500	88968120	2355	2355	2355	2355	0
345	20241011	154400	88968120	2355	2355	2355	2355	0
346	20241011	154300	88968120	2355	2355	2355	2355	0
347	20241011	154200	88968120	2355	2355	2355	2355	0
348	20241011	154100	88968120	2355	2355	2355	2355	0
349	20241011	154000	88968120	2355	2355	2355	2355	0
350	20241011	153900	88968120	2355	2355	2355	2355	0
351	20241011	153800	88968120	2355	2355	2355	2355	0
352	20241011	153700	88968120	2355	2355	2355	2355	0
353	20241011	153600	88968120	2355	2355	2355	2355	0
354	20241011	153500	88968120	2355	2355	2355	2355	0
355	20241011	153400	88968120	2355	2355	2355	2355	0
356	20241011	153300	88968120	2355	2355	2355	2355	0
357	20241011	153200	88968120	2355	2355	2355	2355	0
358	20241011	153100	88968120	2355	2355	2355	2355	0
359	20241011	153000	88968120	2355	2355	2355	2355	1681
360	20241011	152900	85009365	2375	2375	2375	2375	0
361	20241011	152800	85009365	2375	2375	2375	2375	0
362	20241011	152700	85009365	2375	2375	2375	2375	0
363	20241011	152600	85009365	2375	2375	2375	2375	0
364	20241011	152500	85009365	2375	2375	2375	2375	0
365	20241011	152400	85009365	2375	2375	2375	2375	0
366	20241011	152300	85009365	2375	2375	2375	2375	0
367	20241011	152200	85009365	2375	2375	2375	2375	0
368	20241011	152100	85009365	2375	2375	2375	2375	0
369	20241011	152000	85009365	2375	2375	2375	2375	0
370	20241011	151900	85009365	2375	2375	2375	2375	1
371	20241011	151800	85006990	2360	2360	2360	2360	0
372	20241011	151700	85006990	2360	2360	2360	2360	0
373	20241011	151600	85006990	2360	2375	2375	2360	159
374	20241011	151500	84630365	2365	2365	2365	2365	46
375	20241011	151400	84521575	2370	2370	2370	2370	14
376	20241011	151300	84488395	2365	2365	2365	2365	114
377	20241011	151200	84218785	2365	2365	2365	2365	0
378	20241011	151100	84218785	2365	2365	2365	2365	0
379	20241011	151000	84218785	2365	2365	2365	2365	2
380	20241011	150900	84214055	2370	2370	2370	2370	0
381	20241011	150800	84214055	2370	2370	2370	2370	0
382	20241011	150700	84214055	2370	2370	2370	2370	0
383	20241011	150600	84214055	2370	2370	2370	2370	0
384	20241011	150500	84214055	2370	2370	2370	2370	0
385	20241011	150400	84214055	2370	2370	2370	2370	0
386	20241011	150300	84214055	2370	2370	2370	2370	0
387	20241011	150200	84214055	2370	2370	2370	2370	1
388	20241011	150100	84211685	2370	2370	2370	2370	0
389	20241011	150000	84211685	2370	2370	2370	2370	0
390	20241011	145900	84211685	2370	2370	2370	2370	42
391	20241011	145800	84112145	2370	2375	2375	2370	821
392	20241011	145700	82166270	2375	2375	2375	2375	1
393	20241011	145600	82163895	2375	2375	2375	2375	21
394	20241011	145500	82114020	2375	2375	2375	2375	0
395	20241011	145400	82114020	2375	2375	2375	2375	1
396	20241011	145300	82111645	2380	2380	2380	2380	0
397	20241011	145200	82111645	2380	2380	2380	2380	0
398	20241011	145100	82111645	2380	2380	2380	2380	0
399	20241011	145000	82111645	2380	2380	2380	2380	10
400	20241011	144900	82087845	2375	2375	2375	2375	0
401	20241011	144800	82087845	2375	2375	2375	2375	0
402	20241011	144700	82087845	2375	2375	2375	2375	0
403	20241011	144600	82087845	2375	2375	2375	2375	0
404	20241011	144500	82087845	2375	2375	2375	2375	0
405	20241011	144400	82087845	2375	2375	2375	2375	0
406	20241011	144300	82087845	2375	2375	2375	2375	0
407	20241011	144200	82087845	2375	2375	2375	2375	0
408	20241011	144100	82087845	2375	2375	2375	2375	1
409	20241011	144000	82085470	2375	2375	2375	2375	271
410	20241011	143900	81441845	2380	2380	2380	2380	0
411	20241011	143800	81441845	2380	2380	2380	2380	0
412	20241011	143700	81441845	2380	2380	2380	2380	0
413	20241011	143600	81441845	2380	2380	2380	2380	0
414	20241011	143500	81441845	2380	2380	2380	2380	0
415	20241011	143400	81441845	2380	2380	2380	2380	0
416	20241011	143300	81441845	2380	2380	2380	2380	0
417	20241011	143200	81441845	2380	2380	2380	2380	0
418	20241011	143100	81441845	2380	2380	2380	2380	0
419	20241011	143000	81441845	2380	2380	2380	2380	0
420	20241011	142900	81441845	2380	2380	2380	2380	0
421	20241011	142800	81441845	2380	2380	2380	2380	0
422	20241011	142700	81441845	2380	2380	2380	2380	2
423	20241011	142600	81437085	2380	2380	2380	2380	0
424	20241011	142500	81437085	2380	2375	2380	2375	653
425	20241011	142400	79883710	2380	2380	2380	2380	0
426	20241011	142300	79883710	2380	2380	2380	2380	0
427	20241011	142200	79883710	2380	2380	2380	2380	16
428	20241011	142100	79845630	2385	2385	2385	2385	0
429	20241011	142000	79845630	2385	2385	2385	2385	0
430	20241011	141900	79845630	2385	2385	2385	2385	0
431	20241011	141800	79845630	2385	2385	2385	2385	30
432	20241011	141700	79774080	2385	2385	2385	2385	0
433	20241011	141600	79774080	2385	2385	2385	2385	0
434	20241011	141500	79774080	2385	2385	2385	2385	0
435	20241011	141400	79774080	2385	2385	2385	2385	0
436	20241011	141300	79774080	2385	2385	2385	2385	0
437	20241011	141200	79774080	2385	2385	2385	2385	0
438	20241011	141100	79774080	2385	2385	2385	2385	0
439	20241011	141000	79774080	2385	2385	2385	2385	0
440	20241011	140900	79774080	2385	2385	2385	2385	0
441	20241011	140800	79774080	2385	2385	2385	2385	0
442	20241011	140700	79774080	2385	2385	2385	2385	0
443	20241011	140600	79774080	2385	2385	2385	2385	0
444	20241011	140500	79774080	2385	2385	2385	2385	0
445	20241011	140400	79774080	2385	2385	2385	2385	0
446	20241011	140300	79774080	2385	2385	2385	2385	0
447	20241011	140200	79774080	2385	2385	2385	2385	0
448	20241011	140100	79774080	2385	2385	2385	2385	0
449	20241011	140000	79774080	2385	2385	2385	2385	0
450	20241011	135900	79774080	2385	2385	2385	2385	0
451	20241011	135800	79774080	2385	2385	2385	2385	0
452	20241011	135700	79774080	2385	2385	2385	2385	0
453	20241011	135600	79774080	2385	2385	2385	2385	0
454	20241011	135500	79774080	2385	2385	2385	2385	10
455	20241011	135400	79750230	2385	2385	2385	2385	0
456	20241011	135300	79750230	2385	2385	2385	2385	0
457	20241011	135200	79750230	2385	2385	2385	2385	0
458	20241011	135100	79750230	2385	2385	2385	2385	0
459	20241011	135000	79750230	2385	2385	2385	2385	0
460	20241011	134900	79750230	2385	2385	2385	2385	1
461	20241011	134800	79747845	2375	2375	2375	2375	0
462	20241011	134700	79747845	2375	2375	2375	2375	0
463	20241011	134600	79747845	2375	2375	2375	2375	0
464	20241011	134500	79747845	2375	2375	2375	2375	0
465	20241011	134400	79747845	2375	2375	2375	2375	0
466	20241011	134300	79747845	2375	2375	2375	2375	0
467	20241011	134200	79747845	2375	2375	2375	2375	0
468	20241011	134100	79747845	2375	2375	2375	2375	0
469	20241011	134000	79747845	2375	2375	2375	2375	0
470	20241011	133900	79747845	2375	2375	2375	2375	0
471	20241011	133800	79747845	2375	2375	2375	2375	0
472	20241011	133700	79747845	2375	2375	2375	2375	0
473	20241011	133600	79747845	2375	2375	2375	2375	0
474	20241011	133500	79747845	2375	2375	2375	2375	0
475	20241011	133400	79747845	2375	2375	2375	2375	0
476	20241011	133300	79747845	2375	2375	2375	2375	0
477	20241011	133200	79747845	2375	2375	2375	2375	0
478	20241011	133100	79747845	2375	2375	2375	2375	0
479	20241011	133000	79747845	2375	2375	2375	2375	0
480	20241011	132900	79747845	2375	2375	2375	2375	0
481	20241011	132800	79747845	2375	2375	2375	2375	0
482	20241011	132700	79747845	2375	2375	2375	2375	0
483	20241011	132600	79747845	2375	2375	2375	2375	0
484	20241011	132500	79747845	2375	2375	2375	2375	0
485	20241011	132400	79747845	2375	2375	2375	2375	0
486	20241011	132300	79747845	2375	2375	2375	2375	1
487	20241011	132200	79745470	2390	2390	2390	2390	0
488	20241011	132100	79745470	2390	2390	2390	2390	0
489	20241011	132000	79745470	2390	2390	2390	2390	0
490	20241011	131900	79745470	2390	2390	2390	2390	0
491	20241011	131800	79745470	2390	2390	2390	2390	0
492	20241011	131700	79745470	2390	2390	2390	2390	23
493	20241011	131600	79690500	2390	2390	2390	2380	20
494	20241011	131500	79642880	2380	2380	2380	2380	0
495	20241011	131400	79642880	2380	2380	2380	2380	221
496	20241011	131300	79116900	2390	2390	2390	2390	100
497	20241011	131200	78877900	2390	2390	2390	2390	0
498	20241011	131100	78877900	2390	2390	2390	2390	0
499	20241011	131000	78877900	2390	2390	2390	2390	0
500	20241011	130900	78877900	2390	2390	2390	2390	0
501	20241011	130800	78877900	2390	2390	2390	2390	0
502	20241011	130700	78877900	2390	2390	2390	2390	0
503	20241011	130600	78877900	2390	2390	2390	2390	1
504	20241011	130500	78875510	2390	2390	2390	2390	0
505	20241011	130400	78875510	2390	2390	2390	2390	0
506	20241011	130300	78875510	2390	2390	2390	2390	0
507	20241011	130200	78875510	2390	2390	2390	2390	0
508	20241011	130100	78875510	2390	2390	2390	2390	0
509	20241011	130000	78875510	2390	2390	2390	2390	11
510	20241011	125900	78849220	2390	2390	2390	2390	0
511	20241011	125800	78849220	2390	2390	2390	2390	0
512	20241011	125700	78849220	2390	2390	2390	2390	1
513	20241011	125600	78846830	2395	2395	2395	2395	0
514	20241011	125500	78846830	2395	2395	2395	2395	0
515	20241011	125400	78846830	2395	2395	2395	2395	0
516	20241011	125300	78846830	2395	2395	2395	2395	0
517	20241011	125200	78846830	2395	2395	2395	2395	0
518	20241011	125100	78846830	2395	2395	2395	2395	0
519	20241011	125000	78846830	2395	2395	2395	2395	0
520	20241011	124900	78846830	2395	2385	2395	2385	50
521	20241011	124800	78727330	2375	2375	2375	2375	0
522	20241011	124700	78727330	2375	2375	2375	2375	0
523	20241011	124600	78727330	2375	2375	2375	2375	0
524	20241011	124500	78727330	2375	2375	2375	2375	0
525	20241011	124400	78727330	2375	2375	2375	2375	0
526	20241011	124300	78727330	2375	2375	2375	2375	0
527	20241011	124200	78727330	2375	2375	2375	2375	590
528	20241011	124100	77326080	2390	2390	2390	2390	9
529	20241011	124000	77304570	2390	2390	2390	2390	0
530	20241011	123900	77304570	2390	2390	2390	2390	5
531	20241011	123800	77292620	2370	2370	2370	2370	0
532	20241011	123700	77292620	2370	2370	2370	2370	0
533	20241011	123600	77292620	2370	2370	2370	2370	0
534	20241011	123500	77292620	2370	2370	2370	2370	0
535	20241011	123400	77292620	2370	2390	2390	2370	23
536	20241011	123300	77237775	2385	2370	2385	2370	409
537	20241011	123200	76262940	2370	2370	2370	2370	0
538	20241011	123100	76262940	2370	2370	2370	2370	0
539	20241011	123000	76262940	2370	2370	2370	2370	10
540	20241011	122900	76239240	2370	2370	2370	2370	0
541	20241011	122800	76239240	2370	2370	2370	2370	0
542	20241011	122700	76239240	2370	2370	2370	2370	0
543	20241011	122600	76239240	2370	2380	2380	2370	11
544	20241011	122500	76213095	2385	2385	2385	2385	7
545	20241011	122400	76196400	2385	2385	2385	2385	0
546	20241011	122300	76196400	2385	2385	2385	2385	0
547	20241011	122200	76196400	2385	2385	2385	2385	0
548	20241011	122100	76196400	2385	2385	2385	2385	0
549	20241011	122000	76196400	2385	2385	2385	2385	0
550	20241011	121900	76196400	2385	2385	2385	2385	0
551	20241011	121800	76196400	2385	2385	2385	2385	0
552	20241011	121700	76196400	2385	2385	2385	2385	5
553	20241011	121600	76184475	2385	2385	2385	2385	0
554	20241011	121500	76184475	2385	2385	2385	2385	0
555	20241011	121400	76184475	2385	2385	2385	2385	0
556	20241011	121300	76184475	2385	2385	2385	2385	7
557	20241011	121200	76167780	2385	2385	2385	2385	0
558	20241011	121100	76167780	2385	2385	2385	2385	0
559	20241011	121000	76167780	2385	2370	2385	2370	6000
560	20241011	120900	61865680	2365	2365	2365	2365	0
561	20241011	120800	61865680	2365	2365	2365	2365	0
562	20241011	120700	61865680	2365	2365	2365	2365	6
563	20241011	120600	61851490	2370	2370	2370	2370	0
564	20241011	120500	61851490	2370	2370	2370	2370	0
565	20241011	120400	61851490	2370	2370	2370	2370	0
566	20241011	120300	61851490	2370	2370	2370	2370	5
567	20241011	120200	61839640	2370	2370	2370	2370	80
568	20241011	120100	61650040	2370	2370	2370	2370	0
569	20241011	120000	61650040	2370	2370	2370	2370	0
570	20241011	115900	61650040	2370	2370	2370	2370	0
571	20241011	115800	61650040	2370	2370	2370	2370	231
572	20241011	115700	61102570	2370	2370	2370	2370	0
573	20241011	115600	61102570	2370	2365	2370	2355	955
574	20241011	115500	58844665	2370	2360	2370	2360	59
575	20241011	115400	58704845	2370	2370	2370	2370	1
576	20241011	115300	58702475	2355	2355	2355	2355	0
577	20241011	115200	58702475	2355	2355	2355	2355	0
578	20241011	115100	58702475	2355	2365	2365	2355	1704
579	20241011	115000	54684365	2370	2370	2370	2370	0
580	20241011	114900	54684365	2370	2370	2370	2370	0
581	20241011	114800	54684365	2370	2370	2370	2370	0
582	20241011	114700	54684365	2370	2370	2370	2370	0
583	20241011	114600	54684365	2370	2370	2370	2370	0
584	20241011	114500	54684365	2370	2370	2370	2370	0
585	20241011	114400	54684365	2370	2370	2370	2370	1
586	20241011	114300	54681995	2370	2370	2370	2370	14
587	20241011	114200	54648815	2375	2375	2375	2375	0
588	20241011	114100	54648815	2375	2375	2375	2375	2
589	20241011	114000	54644065	2365	2365	2365	2365	0
590	20241011	113900	54644065	2365	2365	2365	2365	0
591	20241011	113800	54644065	2365	2365	2365	2365	0
592	20241011	113700	54644065	2365	2365	2365	2365	0
593	20241011	113600	54644065	2365	2365	2365	2365	0
594	20241011	113500	54644065	2365	2365	2365	2365	0
595	20241011	113400	54644065	2365	2365	2365	2365	138
596	20241011	113300	54317695	2365	2365	2365	2365	0
597	20241011	113200	54317695	2365	2365	2365	2365	0
598	20241011	113100	54317695	2365	2365	2365	2365	0
599	20241011	113000	54317695	2365	2365	2365	2365	0
600	20241011	112900	54317695	2365	2365	2365	2365	0
601	20241011	112800	54317695	2365	2365	2365	2365	0
602	20241011	112700	54317695	2365	2365	2365	2365	0
603	20241011	112600	54317695	2365	2365	2365	2365	0
604	20241011	112500	54317695	2365	2365	2365	2365	0
605	20241011	112400	54317695	2365	2365	2365	2365	0
606	20241011	112300	54317695	2365	2365	2365	2365	0
607	20241011	112200	54317695	2365	2365	2365	2365	3
608	20241011	112100	54310600	2375	2375	2375	2375	125
609	20241011	112000	54013725	2385	2385	2385	2385	0
610	20241011	111900	54013725	2385	2385	2385	2385	0
611	20241011	111800	54013725	2385	2385	2385	2385	0
612	20241011	111700	54013725	2385	2380	2385	2365	2016
613	20241011	111600	49240935	2385	2385	2385	2385	2
614	20241011	111500	49236165	2380	2380	2380	2380	0
615	20241011	111400	49236165	2380	2380	2380	2380	0
616	20241011	111300	49236165	2380	2380	2380	2380	0
617	20241011	111200	49236165	2380	2380	2380	2380	0
618	20241011	111100	49236165	2380	2380	2380	2380	0
619	20241011	111000	49236165	2380	2380	2380	2380	0
620	20241011	110900	49236165	2380	2380	2380	2380	0
621	20241011	110800	49236165	2380	2380	2380	2380	0
622	20241011	110700	49236165	2380	2380	2380	2380	1
623	20241011	110600	49233785	2380	2380	2380	2380	0
624	20241011	110500	49233785	2380	2380	2380	2380	5
625	20241011	110400	49221885	2380	2380	2380	2380	0
626	20241011	110300	49221885	2380	2380	2380	2380	1
627	20241011	110200	49219505	2370	2370	2370	2370	0
628	20241011	110100	49219505	2370	2370	2370	2370	0
629	20241011	110000	49219505	2370	2375	2375	2370	20
630	20241011	105900	49172055	2385	2385	2385	2385	0
631	20241011	105800	49172055	2385	2385	2385	2385	1
632	20241011	105700	49169670	2380	2380	2380	2380	3164
633	20241011	105600	41639350	2385	2385	2385	2385	0
634	20241011	105500	41639350	2385	2385	2385	2385	0
635	20241011	105400	41639350	2385	2385	2385	2385	1
636	20241011	105300	41636965	2385	2385	2385	2385	0
637	20241011	105200	41636965	2385	2385	2385	2385	0
638	20241011	105100	41636965	2385	2385	2385	2385	0
639	20241011	105000	41636965	2385	2385	2385	2385	0
640	20241011	104900	41636965	2385	2385	2385	2385	0
641	20241011	104800	41636965	2385	2385	2385	2385	0
642	20241011	104700	41636965	2385	2385	2385	2385	0
643	20241011	104600	41636965	2385	2385	2385	2385	0
644	20241011	104500	41636965	2385	2385	2385	2385	0
645	20241011	104400	41636965	2385	2385	2385	2385	0
646	20241011	104300	41636965	2385	2385	2385	2385	0
647	20241011	104200	41636965	2385	2385	2385	2385	649
648	20241011	104100	40089100	2390	2390	2390	2390	0
649	20241011	104000	40089100	2390	2390	2390	2390	1
650	20241011	103900	40086710	2385	2385	2385	2385	104
651	20241011	103800	39838670	2390	2390	2390	2390	0
652	20241011	103700	39838670	2390	2390	2390	2390	0
653	20241011	103600	39838670	2390	2390	2390	2390	0
654	20241011	103500	39838670	2390	2390	2390	2390	148
655	20241011	103400	39484950	2390	2390	2390	2390	0
656	20241011	103300	39484950	2390	2390	2390	2390	0
657	20241011	103200	39484950	2390	2390	2390	2390	0
658	20241011	103100	39484950	2390	2390	2390	2390	0
659	20241011	103000	39484950	2390	2390	2390	2390	0
660	20241011	102900	39484950	2390	2390	2390	2390	0
661	20241011	102800	39484950	2390	2390	2390	2390	66
662	20241011	102700	39327210	2390	2390	2390	2390	3
663	20241011	102600	39320040	2400	2400	2400	2400	0
664	20241011	102500	39320040	2400	2400	2400	2400	0
665	20241011	102400	39320040	2400	2400	2400	2395	22
666	20241011	102300	39267245	2395	2395	2395	2395	0
667	20241011	102200	39267245	2395	2395	2395	2395	14
668	20241011	102100	39233715	2400	2395	2400	2395	2
669	20241011	102000	39228920	2400	2400	2400	2400	0
670	20241011	101900	39228920	2400	2400	2400	2400	0
671	20241011	101800	39228920	2400	2400	2400	2400	0
672	20241011	101700	39228920	2400	2400	2400	2400	0
673	20241011	101600	39228920	2400	2400	2400	2400	0
674	20241011	101500	39228920	2400	2400	2400	2400	0
675	20241011	101400	39228920	2400	2400	2400	2400	0
676	20241011	101300	39228920	2400	2400	2400	2400	0
677	20241011	101200	39228920	2400	2400	2400	2400	0
678	20241011	101100	39228920	2400	2400	2400	2400	0
679	20241011	101000	39228920	2400	2400	2400	2400	0
680	20241011	100900	39228920	2400	2400	2400	2400	0
681	20241011	100800	39228920	2400	2400	2400	2400	0
682	20241011	100700	39228920	2400	2395	2400	2395	3
683	20241011	100600	39221725	2390	2390	2390	2390	187
684	20241011	100500	38774795	2390	2390	2390	2390	0
685	20241011	100400	38774795	2390	2390	2390	2390	5
686	20241011	100300	38762845	2390	2390	2390	2390	0
687	20241011	100200	38762845	2390	2390	2390	2390	0
688	20241011	100100	38762845	2390	2390	2390	2390	0
689	20241011	100000	38762845	2390	2390	2390	2390	1
690	20241011	095900	38760455	2390	2385	2390	2385	389
691	20241011	095800	37831290	2390	2390	2390	2390	50
692	20241011	095700	37711790	2390	2390	2390	2390	1407
693	20241011	095600	34349060	2400	2400	2400	2400	0
694	20241011	095500	34349060	2400	2400	2400	2400	0
695	20241011	095400	34349060	2400	2400	2400	2400	1
696	20241011	095300	34346660	2390	2390	2390	2390	15
697	20241011	095200	34310810	2400	2400	2400	2400	0
698	20241011	095100	34310810	2400	2400	2400	2400	0
699	20241011	095000	34310810	2400	2400	2400	2400	0
700	20241011	094900	34310810	2400	2400	2400	2400	0
701	20241011	094800	34310810	2400	2400	2400	2400	0
702	20241011	094700	34310810	2400	2400	2400	2400	0
703	20241011	094600	34310810	2400	2400	2400	2400	0
704	20241011	094500	34310810	2400	2400	2400	2400	0
705	20241011	094400	34310810	2400	2400	2400	2400	0
706	20241011	094300	34310810	2400	2400	2400	2400	0
707	20241011	094200	34310810	2400	2400	2400	2400	3
708	20241011	094100	34303610	2405	2400	2405	2390	1034
709	20241011	094000	31827245	2400	2400	2400	2400	0
710	20241011	093900	31827245	2400	2400	2400	2400	0
711	20241011	093800	31827245	2400	2400	2400	2400	0
712	20241011	093700	31827245	2400	2400	2400	2400	0
713	20241011	093600	31827245	2400	2400	2400	2400	191
714	20241011	093500	31368845	2400	2400	2400	2400	0
715	20241011	093400	31368845	2400	2400	2400	2400	1
716	20241011	093300	31366445	2400	2400	2400	2400	393
717	20241011	093200	30423245	2395	2395	2395	2395	45
718	20241011	093100	30315470	2400	2400	2400	2400	0
719	20241011	093000	30315470	2400	2400	2400	2400	0
720	20241011	092900	30315470	2400	2400	2400	2400	237
721	20241011	092800	29746670	2400	2400	2400	2400	100
722	20241011	092700	29506670	2405	2405	2405	2405	0
723	20241011	092600	29506670	2405	2405	2405	2405	16
724	20241011	092500	29468190	2405	2405	2405	2405	2
725	20241011	092400	29463380	2405	2405	2405	2405	57
726	20241011	092300	29326295	2400	2400	2400	2400	52
727	20241011	092200	29201495	2400	2400	2400	2400	50
728	20241011	092100	29081495	2400	2400	2400	2400	0
729	20241011	092000	29081495	2400	2400	2400	2400	209
730	20241011	091900	28579895	2400	2400	2405	2400	713
731	20241011	091800	26866075	2405	2400	2405	2400	375
732	20241011	091700	25965910	2405	2405	2405	2405	0
733	20241011	091600	25965910	2405	2405	2405	2405	100
734	20241011	091500	25725410	2410	2410	2410	2410	16
735	20241011	091400	25686850	2405	2405	2405	2405	104
736	20241011	091300	25436730	2405	2405	2405	2405	150
737	20241011	091200	25075980	2410	2410	2410	2410	0
738	20241011	091100	25075980	2410	2410	2410	2410	0
739	20241011	091000	25075980	2410	2410	2410	2410	0
740	20241011	090900	25075980	2410	2410	2410	2410	246
741	20241011	090800	24483120	2410	2390	2410	2390	7430
742	20241011	090700	6656190	2390	2390	2390	2390	303
743	20241011	090600	5932020	2395	2395	2395	2395	0
744	20241011	090500	5932020	2395	2390	2395	2380	1840
745	20241011	090400	1527850	2390	2385	2390	2385	315
746	20241011	090300	775075	2380	2385	2385	2380	46
747	20241011	090200	665390	2385	2385	2385	2385	2
748	20241011	090100	660620	2385	2385	2385	2385	0
749	20241011	090000	660620	2385	2385	2385	2385	276