KissMeData/064520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194400	51728250	2410	2410	2410	2410	5502
3	20241011	194300	51728250	2410	2410	2410	2410	0
4	20241011	194200	51728250	2410	2410	2410	2410	0
5	20241011	194100	51728250	2410	2410	2410	2410	0
6	20241011	194000	51728250	2410	2410	2410	2410	0
7	20241011	193900	51728250	2410	2410	2410	2410	0
8	20241011	193800	51728250	2410	2410	2410	2410	0
9	20241011	193700	51728250	2410	2410	2410	2410	0
10	20241011	193600	51728250	2410	2410	2410	2410	0
11	20241011	193500	51728250	2410	2410	2410	2410	0
12	20241011	193400	51728250	2410	2410	2410	2410	0
13	20241011	193300	51728250	2410	2410	2410	2410	0
14	20241011	193200	51728250	2410	2410	2410	2410	0
15	20241011	193100	51728250	2410	2410	2410	2410	0
16	20241011	193000	51728250	2410	2410	2410	2410	0
17	20241011	192900	51728250	2410	2410	2410	2410	0
18	20241011	192800	51728250	2410	2410	2410	2410	0
19	20241011	192700	51728250	2410	2410	2410	2410	0
20	20241011	192600	51728250	2410	2410	2410	2410	0
21	20241011	192500	51728250	2410	2410	2410	2410	0
22	20241011	192400	51728250	2410	2410	2410	2410	0
23	20241011	192300	51728250	2410	2410	2410	2410	0
24	20241011	192200	51728250	2410	2410	2410	2410	0
25	20241011	192100	51728250	2410	2410	2410	2410	0
26	20241011	192000	51728250	2410	2410	2410	2410	0
27	20241011	191900	51728250	2410	2410	2410	2410	0
28	20241011	191800	51728250	2410	2410	2410	2410	0
29	20241011	191700	51728250	2410	2410	2410	2410	0
30	20241011	191600	51728250	2410	2410	2410	2410	0
31	20241011	191500	51728250	2410	2410	2410	2410	0
32	20241011	191400	51728250	2410	2410	2410	2410	5502
33	20241011	191300	51728250	2410	2410	2410	2410	0
34	20241011	191200	51728250	2410	2410	2410	2410	0
35	20241011	191100	51728250	2410	2410	2410	2410	0
36	20241011	191000	51728250	2410	2410	2410	2410	0
37	20241011	190900	51728250	2410	2410	2410	2410	0
38	20241011	190800	51728250	2410	2410	2410	2410	0
39	20241011	190700	51728250	2410	2410	2410	2410	0
40	20241011	190600	51728250	2410	2410	2410	2410	0
41	20241011	190500	51728250	2410	2410	2410	2410	0
42	20241011	190400	51728250	2410	2410	2410	2410	0
43	20241011	190300	51728250	2410	2410	2410	2410	0
44	20241011	190200	51728250	2410	2410	2410	2410	0
45	20241011	190100	51728250	2410	2410	2410	2410	0
46	20241011	190000	51728250	2410	2410	2410	2410	0
47	20241011	185900	51728250	2410	2410	2410	2410	0
48	20241011	185800	51728250	2410	2410	2410	2410	0
49	20241011	185700	51728250	2410	2410	2410	2410	0
50	20241011	185600	51728250	2410	2410	2410	2410	0
51	20241011	185500	51728250	2410	2410	2410	2410	0
52	20241011	185400	51728250	2410	2410	2410	2410	0
53	20241011	185300	51728250	2410	2410	2410	2410	0
54	20241011	185200	51728250	2410	2410	2410	2410	0
55	20241011	185100	51728250	2410	2410	2410	2410	0
56	20241011	185000	51728250	2410	2410	2410	2410	0
57	20241011	184900	51728250	2410	2410	2410	2410	0
58	20241011	184800	51728250	2410	2410	2410	2410	0
59	20241011	184700	51728250	2410	2410	2410	2410	0
60	20241011	184600	51728250	2410	2410	2410	2410	0
61	20241011	184500	51728250	2410	2410	2410	2410	0
62	20241011	184400	51728250	2410	2410	2410	2410	5502
63	20241011	184300	51728250	2410	2410	2410	2410	0
64	20241011	184200	51728250	2410	2410	2410	2410	0
65	20241011	184100	51728250	2410	2410	2410	2410	0
66	20241011	184000	51728250	2410	2410	2410	2410	0
67	20241011	183900	51728250	2410	2410	2410	2410	0
68	20241011	183800	51728250	2410	2410	2410	2410	0
69	20241011	183700	51728250	2410	2410	2410	2410	0
70	20241011	183600	51728250	2410	2410	2410	2410	0
71	20241011	183500	51728250	2410	2410	2410	2410	0
72	20241011	183400	51728250	2410	2410	2410	2410	0
73	20241011	183300	51728250	2410	2410	2410	2410	0
74	20241011	183200	51728250	2410	2410	2410	2410	0
75	20241011	183100	51728250	2410	2410	2410	2410	0
76	20241011	183000	51728250	2410	2410	2410	2410	0
77	20241011	182900	51728250	2410	2410	2410	2410	0
78	20241011	182800	51728250	2410	2410	2410	2410	0
79	20241011	182700	51728250	2410	2410	2410	2410	0
80	20241011	182600	51728250	2410	2410	2410	2410	0
81	20241011	182500	51728250	2410	2410	2410	2410	0
82	20241011	182400	51728250	2410	2410	2410	2410	0
83	20241011	182300	51728250	2410	2410	2410	2410	0
84	20241011	182200	51728250	2410	2410	2410	2410	0
85	20241011	182100	51728250	2410	2410	2410	2410	0
86	20241011	182000	51728250	2410	2410	2410	2410	0
87	20241011	181900	51728250	2410	2410	2410	2410	0
88	20241011	181800	51728250	2410	2410	2410	2410	0
89	20241011	181700	51728250	2410	2410	2410	2410	0
90	20241011	181600	51728250	2410	2410	2410	2410	0
91	20241011	181500	51728250	2410	2410	2410	2410	0
92	20241011	181400	51728250	2410	2410	2410	2410	5502
93	20241011	181300	51728250	2410	2410	2410	2410	0
94	20241011	181200	51728250	2410	2410	2410	2410	0
95	20241011	181100	51728250	2410	2410	2410	2410	0
96	20241011	181000	51728250	2410	2410	2410	2410	0
97	20241011	180900	51728250	2410	2410	2410	2410	0
98	20241011	180800	51728250	2410	2410	2410	2410	0
99	20241011	180700	51728250	2410	2410	2410	2410	0
100	20241011	180600	51728250	2410	2410	2410	2410	0
101	20241011	180500	51728250	2410	2410	2410	2410	0
102	20241011	180400	51728250	2410	2410	2410	2410	0
103	20241011	180300	51728250	2410	2410	2410	2410	0
104	20241011	180200	51728250	2410	2410	2410	2410	0
105	20241011	180100	51728250	2410	2410	2410	2410	0
106	20241011	180000	51728250	2410	2410	2410	2410	0
107	20241011	175900	51728250	2410	2410	2410	2410	0
108	20241011	175800	51728250	2410	2410	2410	2410	0
109	20241011	175700	51728250	2410	2410	2410	2410	0
110	20241011	175600	51728250	2410	2410	2410	2410	0
111	20241011	175500	51728250	2410	2410	2410	2410	0
112	20241011	175400	51728250	2410	2410	2410	2410	0
113	20241011	175300	51728250	2410	2410	2410	2410	0
114	20241011	175200	51728250	2410	2410	2410	2410	0
115	20241011	175100	51728250	2410	2410	2410	2410	0
116	20241011	175000	51728250	2410	2410	2410	2410	0
117	20241011	174900	51728250	2410	2410	2410	2410	0
118	20241011	174800	51728250	2410	2410	2410	2410	0
119	20241011	174700	51728250	2410	2410	2410	2410	0
120	20241011	174600	51728250	2410	2410	2410	2410	0
121	20241011	174500	51728250	2410	2410	2410	2410	0
122	20241011	174400	51728250	2410	2410	2410	2410	5502
123	20241011	174300	51728250	2410	2410	2410	2410	0
124	20241011	174200	51728250	2410	2410	2410	2410	0
125	20241011	174100	51728250	2410	2410	2410	2410	0
126	20241011	174000	51728250	2410	2410	2410	2410	0
127	20241011	173900	51728250	2410	2410	2410	2410	0
128	20241011	173800	51728250	2410	2410	2410	2410	0
129	20241011	173700	51728250	2410	2410	2410	2410	0
130	20241011	173600	51728250	2410	2410	2410	2410	0
131	20241011	173500	51728250	2410	2410	2410	2410	0
132	20241011	173400	51728250	2410	2410	2410	2410	0
133	20241011	173300	51728250	2410	2410	2410	2410	0
134	20241011	173200	51728250	2410	2410	2410	2410	0
135	20241011	173100	51728250	2410	2410	2410	2410	0
136	20241011	173000	51728250	2410	2410	2410	2410	0
137	20241011	172900	51728250	2410	2410	2410	2410	0
138	20241011	172800	51728250	2410	2410	2410	2410	0
139	20241011	172700	51728250	2410	2410	2410	2410	0
140	20241011	172600	51728250	2410	2410	2410	2410	0
141	20241011	172500	51728250	2410	2410	2410	2410	0
142	20241011	172400	51728250	2410	2410	2410	2410	0
143	20241011	172300	51728250	2410	2410	2410	2410	0
144	20241011	172200	51728250	2410	2410	2410	2410	0
145	20241011	172100	51728250	2410	2410	2410	2410	0
146	20241011	172000	51728250	2410	2410	2410	2410	0
147	20241011	171900	51728250	2410	2410	2410	2410	0
148	20241011	171800	51728250	2410	2410	2410	2410	0
149	20241011	171700	51728250	2410	2410	2410	2410	0
150	20241011	171600	51728250	2410	2410	2410	2410	0
151	20241011	171500	51728250	2410	2410	2410	2410	0
152	20241011	171400	51728250	2410	2410	2410	2410	5502
153	20241011	171300	51728250	2410	2410	2410	2410	0
154	20241011	171200	51728250	2410	2410	2410	2410	0
155	20241011	171100	51728250	2410	2410	2410	2410	0
156	20241011	171000	51728250	2410	2410	2410	2410	0
157	20241011	170900	51728250	2410	2410	2410	2410	0
158	20241011	170800	51728250	2410	2410	2410	2410	0
159	20241011	170700	51728250	2410	2410	2410	2410	0
160	20241011	170600	51728250	2410	2410	2410	2410	0
161	20241011	170500	51728250	2410	2410	2410	2410	0
162	20241011	170400	51728250	2410	2410	2410	2410	0
163	20241011	170300	51728250	2410	2410	2410	2410	0
164	20241011	170200	51728250	2410	2410	2410	2410	0
165	20241011	170100	51728250	2410	2410	2410	2410	0
166	20241011	170000	51728250	2410	2410	2410	2410	0
167	20241011	165900	51728250	2410	2410	2410	2410	0
168	20241011	165800	51728250	2410	2410	2410	2410	0
169	20241011	165700	51728250	2410	2410	2410	2410	0
170	20241011	165600	51728250	2410	2410	2410	2410	0
171	20241011	165500	51728250	2410	2410	2410	2410	0
172	20241011	165400	51728250	2410	2410	2410	2410	0
173	20241011	165300	51728250	2410	2410	2410	2410	0
174	20241011	165200	51728250	2410	2410	2410	2410	0
175	20241011	165100	51728250	2410	2410	2410	2410	0
176	20241011	165000	51728250	2410	2410	2410	2410	0
177	20241011	164900	51728250	2410	2410	2410	2410	0
178	20241011	164800	51728250	2410	2410	2410	2410	0
179	20241011	164700	51728250	2410	2410	2410	2410	0
180	20241011	164600	51728250	2410	2410	2410	2410	0
181	20241011	164500	51728250	2410	2410	2410	2410	0
182	20241011	164400	51728250	2410	2410	2410	2410	5502
183	20241011	164300	51728250	2410	2410	2410	2410	0
184	20241011	164200	51728250	2410	2410	2410	2410	0
185	20241011	164100	51728250	2410	2410	2410	2410	0
186	20241011	164000	51728250	2410	2410	2410	2410	0
187	20241011	163900	51728250	2410	2410	2410	2410	0
188	20241011	163800	51728250	2410	2410	2410	2410	0
189	20241011	163700	51728250	2410	2410	2410	2410	0
190	20241011	163600	51728250	2410	2410	2410	2410	0
191	20241011	163500	51728250	2410	2410	2410	2410	0
192	20241011	163400	51728250	2410	2410	2410	2410	0
193	20241011	163300	51728250	2410	2410	2410	2410	0
194	20241011	163200	51728250	2410	2410	2410	2410	0
195	20241011	163100	51728250	2410	2410	2410	2410	0
196	20241011	163000	51728250	2410	2410	2410	2410	0
197	20241011	162900	51728250	2410	2410	2410	2410	0
198	20241011	162800	51728250	2410	2410	2410	2410	0
199	20241011	162700	51728250	2410	2410	2410	2410	0
200	20241011	162600	51728250	2410	2410	2410	2410	0
201	20241011	162500	51728250	2410	2410	2410	2410	0
202	20241011	162400	51728250	2410	2410	2410	2410	0
203	20241011	162300	51728250	2410	2410	2410	2410	0
204	20241011	162200	51728250	2410	2410	2410	2410	0
205	20241011	162100	51728250	2410	2410	2410	2410	0
206	20241011	162000	51728250	2410	2410	2410	2410	0
207	20241011	161900	51728250	2410	2410	2410	2410	0
208	20241011	161800	51728250	2410	2410	2410	2410	0
209	20241011	161700	51728250	2410	2410	2410	2410	0
210	20241011	161600	51728250	2410	2410	2410	2410	0
211	20241011	161500	51728250	2410	2410	2410	2410	0
212	20241011	161400	51728250	2410	2410	2410	2410	5502
213	20241011	161300	51728250	2410	2410	2410	2410	0
214	20241011	161200	51728250	2410	2410	2410	2410	0
215	20241011	161100	51728250	2410	2410	2410	2410	0
216	20241011	161000	51728250	2410	2410	2410	2410	0
217	20241011	160900	51728250	2410	2410	2410	2410	0
218	20241011	160800	51728250	2410	2410	2410	2410	0
219	20241011	160700	51728250	2410	2410	2410	2410	0
220	20241011	160600	51728250	2410	2410	2410	2410	0
221	20241011	160500	51728250	2410	2410	2410	2410	0
222	20241011	160400	51728250	2410	2410	2410	2410	0
223	20241011	160300	51728250	2410	2410	2410	2410	0
224	20241011	160200	51728250	2410	2410	2410	2410	0
225	20241011	160100	51728250	2410	2410	2410	2410	0
226	20241011	160000	51728250	2410	2410	2410	2410	0
227	20241011	155900	51728250	2410	2410	2410	2410	0
228	20241011	155800	51728250	2410	2410	2410	2410	0
229	20241011	155700	51728250	2410	2410	2410	2410	0
230	20241011	155600	51728250	2410	2410	2410	2410	0
231	20241011	155500	51728250	2410	2410	2410	2410	0
232	20241011	155400	51728250	2410	2410	2410	2410	0
233	20241011	155300	51728250	2410	2410	2410	2410	0
234	20241011	155200	51728250	2410	2410	2410	2410	0
235	20241011	155100	51728250	2410	2410	2410	2410	0
236	20241011	155000	51728250	2410	2410	2410	2410	0
237	20241011	154900	51728250	2410	2410	2410	2410	0
238	20241011	154800	51728250	2410	2410	2410	2410	0
239	20241011	154700	51728250	2410	2410	2410	2410	0
240	20241011	154600	51728250	2410	2410	2410	2410	0
241	20241011	154500	51728250	2410	2410	2410	2410	0
242	20241011	154400	51728250	2410	2410	2410	2410	5502
243	20241011	154300	51728250	2410	2410	2410	2410	0
244	20241011	154200	51728250	2410	2410	2410	2410	0
245	20241011	154100	51728250	2410	2410	2410	2410	0
246	20241011	154000	51728250	2410	2410	2410	2410	0
247	20241011	153900	51728250	2410	2410	2410	2410	0
248	20241011	153800	51728250	2410	2410	2410	2410	0
249	20241011	153700	51728250	2410	2410	2410	2410	0
250	20241011	153600	51728250	2410	2410	2410	2410	0
251	20241011	153500	51728250	2410	2410	2410	2410	0
252	20241011	153400	51728250	2410	2410	2410	2410	0
253	20241011	153300	51728250	2410	2410	2410	2410	0
254	20241011	153200	51728250	2410	2410	2410	2410	0
255	20241011	153100	51728250	2410	2410	2410	2410	0
256	20241011	153000	51728250	2410	2410	2410	2410	5502
257	20241011	152900	38468430	2490	2490	2490	2490	0
258	20241011	152800	38468430	2490	2490	2490	2490	0
259	20241011	152700	38468430	2490	2490	2490	2490	0
260	20241011	152600	38468430	2490	2490	2490	2490	0
261	20241011	152500	38468430	2490	2490	2490	2490	0
262	20241011	152400	38468430	2490	2490	2490	2490	0
263	20241011	152300	38468430	2490	2490	2490	2490	0
264	20241011	152200	38468430	2490	2490	2490	2490	0
265	20241011	152100	38468430	2490	2490	2490	2490	0
266	20241011	152000	38468430	2490	2490	2490	2490	0
267	20241011	151900	38468430	2490	2485	2490	2485	121
268	20241011	151800	38167225	2490	2485	2490	2485	16
269	20241011	151700	38127460	2490	2490	2490	2490	0
270	20241011	151600	38127460	2490	2490	2490	2490	1
271	20241011	151500	38124970	2460	2485	2485	2460	3500
272	20241011	151400	29482760	2495	2495	2495	2495	0
273	20241011	151300	29482760	2495	2495	2495	2495	0
274	20241011	151200	29482760	2495	2495	2495	2495	0
275	20241011	151100	29482760	2495	2495	2495	2495	0
276	20241011	151000	29482760	2495	2490	2495	2490	100
277	20241011	150900	29233375	2490	2490	2490	2490	50
278	20241011	150800	29108875	2490	2490	2490	2490	101
279	20241011	150700	28857385	2495	2495	2495	2495	0
280	20241011	150600	28857385	2495	2495	2495	2495	0
281	20241011	150500	28857385	2495	2495	2495	2495	0
282	20241011	150400	28857385	2495	2495	2495	2495	0
283	20241011	150300	28857385	2495	2495	2495	2495	0
284	20241011	150200	28857385	2495	2495	2495	2495	2
285	20241011	150100	28852395	2495	2490	2495	2490	27
286	20241011	150000	28785130	2490	2495	2495	2490	120
287	20241011	145900	28486230	2490	2490	2490	2490	0
288	20241011	145800	28486230	2490	2490	2490	2490	0
289	20241011	145700	28486230	2490	2495	2495	2490	11
290	20241011	145600	28458835	2490	2490	2490	2490	0
291	20241011	145500	28458835	2490	2490	2490	2490	0
292	20241011	145400	28458835	2490	2490	2490	2490	0
293	20241011	145300	28458835	2490	2490	2490	2490	0
294	20241011	145200	28458835	2490	2490	2490	2490	90
295	20241011	145100	28234735	2490	2490	2490	2490	0
296	20241011	145000	28234735	2490	2490	2490	2490	4
297	20241011	144900	28224775	2490	2490	2490	2490	100
298	20241011	144800	27975775	2490	2490	2490	2490	0
299	20241011	144700	27975775	2490	2490	2490	2490	0
300	20241011	144600	27975775	2490	2490	2490	2490	0
301	20241011	144500	27975775	2490	2490	2490	2490	0
302	20241011	144400	27975775	2490	2490	2490	2490	0
303	20241011	144300	27975775	2490	2490	2490	2490	0
304	20241011	144200	27975775	2490	2490	2490	2490	0
305	20241011	144100	27975775	2490	2490	2490	2490	1
306	20241011	144000	27973285	2490	2490	2490	2490	0
307	20241011	143900	27973285	2490	2490	2490	2480	491
308	20241011	143800	26754245	2480	2485	2485	2480	278
309	20241011	143700	26064175	2490	2490	2490	2490	0
310	20241011	143600	26064175	2490	2490	2490	2490	0
311	20241011	143500	26064175	2490	2490	2490	2490	10
312	20241011	143400	26039275	2490	2490	2490	2490	0
313	20241011	143300	26039275	2490	2490	2490	2490	0
314	20241011	143200	26039275	2490	2490	2490	2490	0
315	20241011	143100	26039275	2490	2490	2490	2490	0
316	20241011	143000	26039275	2490	2490	2490	2490	0
317	20241011	142900	26039275	2490	2490	2490	2490	0
318	20241011	142800	26039275	2490	2490	2490	2490	0
319	20241011	142700	26039275	2490	2490	2490	2490	100
320	20241011	142600	25790275	2495	2495	2495	2495	0
321	20241011	142500	25790275	2495	2495	2495	2495	0
322	20241011	142400	25790275	2495	2495	2495	2495	0
323	20241011	142300	25790275	2495	2495	2495	2495	0
324	20241011	142200	25790275	2495	2495	2495	2495	0
325	20241011	142100	25790275	2495	2495	2495	2495	0
326	20241011	142000	25790275	2495	2495	2495	2495	0
327	20241011	141900	25790275	2495	2495	2495	2495	0
328	20241011	141800	25790275	2495	2495	2495	2495	50
329	20241011	141700	25665525	2490	2490	2490	2490	100
330	20241011	141600	25416525	2485	2485	2485	2485	0
331	20241011	141500	25416525	2485	2485	2485	2485	0
332	20241011	141400	25416525	2485	2485	2485	2480	62
333	20241011	141300	25262505	2485	2485	2485	2485	60
334	20241011	141200	25113405	2490	2490	2490	2490	0
335	20241011	141100	25113405	2490	2490	2490	2490	0
336	20241011	141000	25113405	2490	2490	2490	2490	2
337	20241011	140900	25108425	2480	2480	2480	2480	200
338	20241011	140800	24612425	2485	2485	2485	2485	0
339	20241011	140700	24612425	2485	2485	2485	2485	0
340	20241011	140600	24612425	2485	2480	2485	2480	49
341	20241011	140500	24490730	2480	2480	2480	2480	0
342	20241011	140400	24490730	2480	2480	2480	2480	477
343	20241011	140300	23307770	2480	2480	2480	2480	0
344	20241011	140200	23307770	2480	2480	2480	2480	0
345	20241011	140100	23307770	2480	2480	2480	2480	0
346	20241011	140000	23307770	2480	2480	2480	2480	200
347	20241011	135900	22811770	2485	2485	2485	2485	0
348	20241011	135800	22811770	2485	2485	2485	2485	102
349	20241011	135700	22558300	2490	2490	2490	2490	0
350	20241011	135600	22558300	2490	2490	2490	2490	110
351	20241011	135500	22284400	2495	2495	2495	2495	0
352	20241011	135400	22284400	2495	2495	2495	2495	0
353	20241011	135300	22284400	2495	2495	2495	2495	0
354	20241011	135200	22284400	2495	2495	2495	2495	0
355	20241011	135100	22284400	2495	2495	2495	2495	0
356	20241011	135000	22284400	2495	2495	2495	2495	0
357	20241011	134900	22284400	2495	2495	2495	2495	1
358	20241011	134800	22281905	2495	2495	2495	2495	0
359	20241011	134700	22281905	2495	2495	2495	2495	0
360	20241011	134600	22281905	2495	2495	2495	2495	0
361	20241011	134500	22281905	2495	2495	2495	2495	0
362	20241011	134400	22281905	2495	2495	2495	2495	0
363	20241011	134300	22281905	2495	2495	2495	2495	0
364	20241011	134200	22281905	2495	2495	2495	2495	0
365	20241011	134100	22281905	2495	2495	2495	2495	0
366	20241011	134000	22281905	2495	2495	2495	2495	0
367	20241011	133900	22281905	2495	2495	2495	2495	100
368	20241011	133800	22032405	2495	2495	2495	2495	0
369	20241011	133700	22032405	2495	2495	2495	2495	0
370	20241011	133600	22032405	2495	2495	2495	2495	0
371	20241011	133500	22032405	2495	2495	2495	2495	0
372	20241011	133400	22032405	2495	2495	2495	2495	0
373	20241011	133300	22032405	2495	2495	2495	2495	0
374	20241011	133200	22032405	2495	2495	2495	2495	0
375	20241011	133100	22032405	2495	2495	2495	2495	0
376	20241011	133000	22032405	2495	2495	2495	2495	0
377	20241011	132900	22032405	2495	2495	2495	2495	0
378	20241011	132800	22032405	2495	2495	2495	2495	0
379	20241011	132700	22032405	2495	2495	2495	2495	0
380	20241011	132600	22032405	2495	2495	2495	2495	0
381	20241011	132500	22032405	2495	2495	2495	2495	0
382	20241011	132400	22032405	2495	2495	2495	2495	0
383	20241011	132300	22032405	2495	2495	2495	2495	0
384	20241011	132200	22032405	2495	2495	2495	2495	0
385	20241011	132100	22032405	2495	2495	2495	2495	0
386	20241011	132000	22032405	2495	2495	2495	2495	0
387	20241011	131900	22032405	2495	2495	2495	2495	0
388	20241011	131800	22032405	2495	2495	2495	2495	0
389	20241011	131700	22032405	2495	2495	2495	2495	0
390	20241011	131600	22032405	2495	2495	2495	2495	200
391	20241011	131500	21533405	2495	2495	2495	2495	0
392	20241011	131400	21533405	2495	2495	2495	2495	0
393	20241011	131300	21533405	2495	2495	2495	2495	0
394	20241011	131200	21533405	2495	2495	2495	2495	0
395	20241011	131100	21533405	2495	2495	2495	2495	0
396	20241011	131000	21533405	2495	2495	2495	2495	0
397	20241011	130900	21533405	2495	2495	2495	2495	0
398	20241011	130800	21533405	2495	2495	2495	2495	20
399	20241011	130700	21483505	2495	2495	2495	2495	0
400	20241011	130600	21483505	2495	2495	2495	2495	0
401	20241011	130500	21483505	2495	2495	2495	2495	0
402	20241011	130400	21483505	2495	2495	2495	2495	0
403	20241011	130300	21483505	2495	2495	2495	2495	1
404	20241011	130200	21481010	2480	2485	2485	2480	136
405	20241011	130100	21143125	2495	2495	2495	2495	0
406	20241011	130000	21143125	2495	2495	2495	2495	0
407	20241011	125900	21143125	2495	2495	2495	2495	0
408	20241011	125800	21143125	2495	2495	2495	2495	0
409	20241011	125700	21143125	2495	2495	2495	2495	0
410	20241011	125600	21143125	2495	2495	2495	2495	0
411	20241011	125500	21143125	2495	2495	2495	2495	0
412	20241011	125400	21143125	2495	2495	2495	2495	0
413	20241011	125300	21143125	2495	2490	2495	2490	514
414	20241011	125200	19860705	2495	2495	2495	2495	0
415	20241011	125100	19860705	2495	2495	2495	2495	0
416	20241011	125000	19860705	2495	2495	2495	2495	0
417	20241011	124900	19860705	2495	2495	2495	2495	0
418	20241011	124800	19860705	2495	2495	2495	2495	0
419	20241011	124700	19860705	2495	2495	2495	2495	0
420	20241011	124600	19860705	2495	2495	2495	2495	0
421	20241011	124500	19860705	2495	2495	2495	2495	1
422	20241011	124400	19858210	2485	2485	2485	2485	0
423	20241011	124300	19858210	2485	2485	2485	2485	0
424	20241011	124200	19858210	2485	2485	2485	2485	0
425	20241011	124100	19858210	2485	2485	2485	2485	300
426	20241011	124000	19112710	2485	2485	2485	2485	0
427	20241011	123900	19112710	2485	2490	2490	2485	2000
428	20241011	123800	14142365	2495	2495	2495	2495	0
429	20241011	123700	14142365	2495	2495	2495	2495	0
430	20241011	123600	14142365	2495	2495	2495	2495	0
431	20241011	123500	14142365	2495	2495	2495	2495	0
432	20241011	123400	14142365	2495	2495	2495	2495	0
433	20241011	123300	14142365	2495	2495	2495	2495	0
434	20241011	123200	14142365	2495	2495	2495	2495	0
435	20241011	123100	14142365	2495	2495	2495	2495	0
436	20241011	123000	14142365	2495	2495	2495	2495	0
437	20241011	122900	14142365	2495	2495	2495	2495	0
438	20241011	122800	14142365	2495	2495	2495	2495	0
439	20241011	122700	14142365	2495	2495	2495	2495	0
440	20241011	122600	14142365	2495	2495	2495	2495	0
441	20241011	122500	14142365	2495	2495	2495	2495	0
442	20241011	122400	14142365	2495	2495	2495	2495	0
443	20241011	122300	14142365	2495	2495	2495	2495	0
444	20241011	122200	14142365	2495	2495	2495	2495	0
445	20241011	122100	14142365	2495	2495	2495	2495	0
446	20241011	122000	14142365	2495	2495	2495	2495	0
447	20241011	121900	14142365	2495	2495	2495	2495	0
448	20241011	121800	14142365	2495	2495	2495	2495	0
449	20241011	121700	14142365	2495	2495	2495	2495	0
450	20241011	121600	14142365	2495	2495	2495	2495	0
451	20241011	121500	14142365	2495	2495	2495	2495	0
452	20241011	121400	14142365	2495	2495	2495	2495	0
453	20241011	121300	14142365	2495	2495	2495	2495	0
454	20241011	121200	14142365	2495	2495	2495	2495	0
455	20241011	121100	14142365	2495	2495	2495	2495	0
456	20241011	121000	14142365	2495	2495	2495	2495	0
457	20241011	120900	14142365	2495	2495	2495	2495	0
458	20241011	120800	14142365	2495	2495	2495	2495	0
459	20241011	120700	14142365	2495	2495	2495	2495	0
460	20241011	120600	14142365	2495	2495	2495	2495	0
461	20241011	120500	14142365	2495	2495	2495	2495	0
462	20241011	120400	14142365	2495	2495	2495	2495	0
463	20241011	120300	14142365	2495	2495	2495	2495	0
464	20241011	120200	14142365	2495	2495	2495	2495	0
465	20241011	120100	14142365	2495	2495	2495	2495	0
466	20241011	120000	14142365	2495	2495	2495	2495	0
467	20241011	115900	14142365	2495	2495	2495	2495	0
468	20241011	115800	14142365	2495	2495	2495	2495	0
469	20241011	115700	14142365	2495	2495	2495	2495	0
470	20241011	115600	14142365	2495	2495	2495	2495	0
471	20241011	115500	14142365	2495	2495	2495	2495	0
472	20241011	115400	14142365	2495	2495	2495	2495	0
473	20241011	115300	14142365	2495	2495	2495	2495	0
474	20241011	115200	14142365	2495	2495	2495	2495	0
475	20241011	115100	14142365	2495	2495	2495	2495	102
476	20241011	115000	13887875	2495	2495	2495	2495	0
477	20241011	114900	13887875	2495	2495	2495	2495	0
478	20241011	114800	13887875	2495	2490	2495	2490	199
479	20241011	114700	13392360	2495	2495	2495	2495	0
480	20241011	114600	13392360	2495	2495	2495	2495	0
481	20241011	114500	13392360	2495	2495	2495	2495	100
482	20241011	114400	13142860	2490	2490	2490	2490	2
483	20241011	114300	13137880	2495	2495	2495	2495	0
484	20241011	114200	13137880	2495	2495	2495	2495	0
485	20241011	114100	13137880	2495	2495	2495	2495	1
486	20241011	114000	13135385	2495	2495	2495	2495	0
487	20241011	113900	13135385	2495	2495	2495	2495	0
488	20241011	113800	13135385	2495	2495	2495	2495	0
489	20241011	113700	13135385	2495	2495	2495	2495	0
490	20241011	113600	13135385	2495	2495	2495	2495	19
491	20241011	113500	13087980	2490	2490	2490	2490	0
492	20241011	113400	13087980	2490	2490	2490	2490	0
493	20241011	113300	13087980	2490	2490	2490	2490	0
494	20241011	113200	13087980	2490	2490	2490	2490	0
495	20241011	113100	13087980	2490	2490	2490	2490	0
496	20241011	113000	13087980	2490	2490	2490	2490	0
497	20241011	112900	13087980	2490	2490	2490	2490	0
498	20241011	112800	13087980	2490	2490	2490	2490	0
499	20241011	112700	13087980	2490	2490	2490	2490	0
500	20241011	112600	13087980	2490	2490	2490	2490	0
501	20241011	112500	13087980	2490	2490	2490	2490	0
502	20241011	112400	13087980	2490	2490	2490	2490	0
503	20241011	112300	13087980	2490	2490	2490	2490	0
504	20241011	112200	13087980	2490	2490	2490	2490	0
505	20241011	112100	13087980	2490	2490	2490	2490	0
506	20241011	112000	13087980	2490	2490	2490	2490	1
507	20241011	111900	13085490	2495	2495	2495	2495	0
508	20241011	111800	13085490	2495	2495	2495	2495	0
509	20241011	111700	13085490	2495	2495	2495	2495	0
510	20241011	111600	13085490	2495	2495	2495	2495	0
511	20241011	111500	13085490	2495	2495	2495	2495	0
512	20241011	111400	13085490	2495	2495	2495	2495	0
513	20241011	111300	13085490	2495	2495	2495	2495	0
514	20241011	111200	13085490	2495	2495	2495	2495	0
515	20241011	111100	13085490	2495	2495	2495	2495	0
516	20241011	111000	13085490	2495	2495	2495	2495	0
517	20241011	110900	13085490	2495	2495	2495	2495	0
518	20241011	110800	13085490	2495	2495	2495	2495	0
519	20241011	110700	13085490	2495	2495	2495	2495	0
520	20241011	110600	13085490	2495	2495	2495	2495	0
521	20241011	110500	13085490	2495	2495	2495	2495	0
522	20241011	110400	13085490	2495	2495	2495	2495	0
523	20241011	110300	13085490	2495	2495	2495	2495	0
524	20241011	110200	13085490	2495	2495	2495	2495	0
525	20241011	110100	13085490	2495	2495	2495	2495	1
526	20241011	110000	13082995	2495	2495	2495	2495	0
527	20241011	105900	13082995	2495	2495	2495	2495	0
528	20241011	105800	13082995	2495	2495	2495	2495	0
529	20241011	105700	13082995	2495	2495	2495	2495	0
530	20241011	105600	13082995	2495	2495	2495	2495	0
531	20241011	105500	13082995	2495	2495	2495	2495	0
532	20241011	105400	13082995	2495	2495	2495	2495	16
533	20241011	105300	13043075	2495	2495	2495	2495	0
534	20241011	105200	13043075	2495	2495	2495	2495	84
535	20241011	105100	12833495	2495	2495	2495	2495	0
536	20241011	105000	12833495	2495	2495	2495	2495	0
537	20241011	104900	12833495	2495	2495	2495	2495	0
538	20241011	104800	12833495	2495	2495	2495	2495	0
539	20241011	104700	12833495	2495	2495	2495	2495	0
540	20241011	104600	12833495	2495	2495	2495	2495	0
541	20241011	104500	12833495	2495	2495	2495	2495	0
542	20241011	104400	12833495	2495	2495	2495	2495	0
543	20241011	104300	12833495	2495	2495	2495	2495	1
544	20241011	104200	12831000	2480	2480	2480	2480	0
545	20241011	104100	12831000	2480	2480	2480	2480	0
546	20241011	104000	12831000	2480	2490	2490	2480	186
547	20241011	103900	12368710	2500	2500	2500	2500	0
548	20241011	103800	12368710	2500	2500	2500	2500	0
549	20241011	103700	12368710	2500	2500	2500	2500	0
550	20241011	103600	12368710	2500	2500	2500	2500	0
551	20241011	103500	12368710	2500	2500	2500	2500	0
552	20241011	103400	12368710	2500	2500	2500	2500	0
553	20241011	103300	12368710	2500	2500	2500	2500	0
554	20241011	103200	12368710	2500	2500	2500	2500	0
555	20241011	103100	12368710	2500	2500	2500	2500	0
556	20241011	103000	12368710	2500	2500	2500	2500	0
557	20241011	102900	12368710	2500	2500	2500	2500	0
558	20241011	102800	12368710	2500	2500	2500	2500	0
559	20241011	102700	12368710	2500	2500	2500	2500	0
560	20241011	102600	12368710	2500	2500	2500	2500	0
561	20241011	102500	12368710	2500	2500	2500	2500	0
562	20241011	102400	12368710	2500	2500	2500	2500	0
563	20241011	102300	12368710	2500	2500	2500	2500	0
564	20241011	102200	12368710	2500	2500	2500	2500	0
565	20241011	102100	12368710	2500	2500	2500	2500	0
566	20241011	102000	12368710	2500	2500	2500	2500	0
567	20241011	101900	12368710	2500	2500	2500	2500	0
568	20241011	101800	12368710	2500	2500	2500	2500	0
569	20241011	101700	12368710	2500	2500	2500	2500	0
570	20241011	101600	12368710	2500	2500	2500	2500	0
571	20241011	101500	12368710	2500	2500	2500	2500	0
572	20241011	101400	12368710	2500	2500	2500	2500	0
573	20241011	101300	12368710	2500	2500	2500	2500	0
574	20241011	101200	12368710	2500	2500	2500	2500	0
575	20241011	101100	12368710	2500	2500	2500	2500	0
576	20241011	101000	12368710	2500	2500	2500	2500	0
577	20241011	100900	12368710	2500	2500	2500	2500	0
578	20241011	100800	12368710	2500	2500	2500	2500	0
579	20241011	100700	12368710	2500	2500	2500	2500	5
580	20241011	100600	12356210	2500	2500	2500	2500	0
581	20241011	100500	12356210	2500	2500	2500	2500	0
582	20241011	100400	12356210	2500	2500	2500	2500	4
583	20241011	100300	12346210	2500	2500	2500	2500	0
584	20241011	100200	12346210	2500	2500	2500	2500	0
585	20241011	100100	12346210	2500	2500	2500	2500	0
586	20241011	100000	12346210	2500	2500	2500	2500	0
587	20241011	095900	12346210	2500	2500	2500	2500	0
588	20241011	095800	12346210	2500	2500	2500	2500	0
589	20241011	095700	12346210	2500	2500	2500	2500	0
590	20241011	095600	12346210	2500	2500	2500	2500	0
591	20241011	095500	12346210	2500	2500	2500	2500	0
592	20241011	095400	12346210	2500	2500	2500	2500	0
593	20241011	095300	12346210	2500	2500	2500	2500	0
594	20241011	095200	12346210	2500	2500	2500	2500	0
595	20241011	095100	12346210	2500	2500	2500	2500	0
596	20241011	095000	12346210	2500	2500	2500	2500	0
597	20241011	094900	12346210	2500	2500	2500	2500	1
598	20241011	094800	12343710	2490	2490	2490	2490	814
599	20241011	094700	10316850	2490	2490	2490	2490	4
600	20241011	094600	10306890	2490	2490	2490	2490	1
601	20241011	094500	10304400	2485	2485	2485	2485	100
602	20241011	094400	10055900	2490	2490	2490	2490	0
603	20241011	094300	10055900	2490	2490	2490	2490	1
604	20241011	094200	10053410	2480	2480	2480	2480	0
605	20241011	094100	10053410	2480	2480	2480	2480	0
606	20241011	094000	10053410	2480	2480	2480	2480	100
607	20241011	093900	9805410	2500	2500	2500	2500	2
608	20241011	093800	9800410	2485	2485	2485	2485	119
609	20241011	093700	9504695	2490	2490	2490	2490	41
610	20241011	093600	9402605	2500	2495	2500	2490	101
611	20241011	093500	9150900	2500	2500	2500	2500	1
612	20241011	093400	9148400	2500	2500	2500	2500	1
613	20241011	093300	9145900	2495	2495	2495	2495	9
614	20241011	093200	9123445	2485	2485	2485	2485	0
615	20241011	093100	9123445	2485	2490	2490	2485	1700
616	20241011	093000	4894925	2495	2495	2495	2495	590
617	20241011	092900	3422875	2500	2500	2500	2500	0
618	20241011	092800	3422875	2500	2500	2500	2500	0
619	20241011	092700	3422875	2500	2500	2500	2500	105
620	20241011	092600	3160375	2505	2505	2505	2505	0
621	20241011	092500	3160375	2505	2505	2505	2505	0
622	20241011	092400	3160375	2505	2505	2505	2505	1
623	20241011	092300	3157870	2505	2510	2510	2505	13
624	20241011	092200	3125280	2500	2500	2500	2500	7
625	20241011	092100	3107780	2505	2505	2505	2505	26
626	20241011	092000	3042650	2510	2510	2510	2510	0
627	20241011	091900	3042650	2510	2510	2510	2510	0
628	20241011	091800	3042650	2510	2510	2510	2510	1
629	20241011	091700	3040140	2515	2515	2515	2515	0
630	20241011	091600	3040140	2515	2515	2515	2515	0
631	20241011	091500	3040140	2515	2510	2515	2510	31
632	20241011	091400	2962180	2510	2510	2510	2510	50
633	20241011	091300	2836680	2515	2515	2515	2515	0
634	20241011	091200	2836680	2515	2515	2515	2515	0
635	20241011	091100	2836680	2515	2515	2515	2515	0
636	20241011	091000	2836680	2515	2515	2515	2515	0
637	20241011	090900	2836680	2515	2515	2515	2515	0
638	20241011	090800	2836680	2515	2515	2515	2515	0
639	20241011	090700	2836680	2515	2515	2515	2515	0
640	20241011	090600	2836680	2515	2515	2515	2515	0
641	20241011	090500	2836680	2515	2515	2515	2515	1
642	20241011	090400	2834165	2495	2510	2510	2495	1000
643	20241011	090300	335535	2530	2530	2530	2530	0
644	20241011	090200	335535	2530	2530	2530	2530	0
645	20241011	090100	335535	2530	2515	2530	2515	132
646	20241011	090000	2535	2535	2535	2535	2535	1