KissMeData/021650/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190700	24416540	2440	2440	2440	2440	765
3	20241011	190600	24416540	2440	2440	2440	2440	0
4	20241011	190500	24416540	2440	2440	2440	2440	0
5	20241011	190400	24416540	2440	2440	2440	2440	0
6	20241011	190300	24416540	2440	2440	2440	2440	0
7	20241011	190200	24416540	2440	2440	2440	2440	0
8	20241011	190100	24416540	2440	2440	2440	2440	0
9	20241011	190000	24416540	2440	2440	2440	2440	0
10	20241011	185900	24416540	2440	2440	2440	2440	0
11	20241011	185800	24416540	2440	2440	2440	2440	0
12	20241011	185700	24416540	2440	2440	2440	2440	0
13	20241011	185600	24416540	2440	2440	2440	2440	0
14	20241011	185500	24416540	2440	2440	2440	2440	0
15	20241011	185400	24416540	2440	2440	2440	2440	0
16	20241011	185300	24416540	2440	2440	2440	2440	0
17	20241011	185200	24416540	2440	2440	2440	2440	0
18	20241011	185100	24416540	2440	2440	2440	2440	0
19	20241011	185000	24416540	2440	2440	2440	2440	0
20	20241011	184900	24416540	2440	2440	2440	2440	0
21	20241011	184800	24416540	2440	2440	2440	2440	0
22	20241011	184700	24416540	2440	2440	2440	2440	0
23	20241011	184600	24416540	2440	2440	2440	2440	0
24	20241011	184500	24416540	2440	2440	2440	2440	0
25	20241011	184400	24416540	2440	2440	2440	2440	0
26	20241011	184300	24416540	2440	2440	2440	2440	0
27	20241011	184200	24416540	2440	2440	2440	2440	0
28	20241011	184100	24416540	2440	2440	2440	2440	0
29	20241011	184000	24416540	2440	2440	2440	2440	0
30	20241011	183900	24416540	2440	2440	2440	2440	0
31	20241011	183800	24416540	2440	2440	2440	2440	0
32	20241011	183700	24416540	2440	2440	2440	2440	765
33	20241011	183600	24416540	2440	2440	2440	2440	0
34	20241011	183500	24416540	2440	2440	2440	2440	0
35	20241011	183400	24416540	2440	2440	2440	2440	0
36	20241011	183300	24416540	2440	2440	2440	2440	0
37	20241011	183200	24416540	2440	2440	2440	2440	0
38	20241011	183100	24416540	2440	2440	2440	2440	0
39	20241011	183000	24416540	2440	2440	2440	2440	0
40	20241011	182900	24416540	2440	2440	2440	2440	0
41	20241011	182800	24416540	2440	2440	2440	2440	0
42	20241011	182700	24416540	2440	2440	2440	2440	0
43	20241011	182600	24416540	2440	2440	2440	2440	0
44	20241011	182500	24416540	2440	2440	2440	2440	0
45	20241011	182400	24416540	2440	2440	2440	2440	0
46	20241011	182300	24416540	2440	2440	2440	2440	0
47	20241011	182200	24416540	2440	2440	2440	2440	0
48	20241011	182100	24416540	2440	2440	2440	2440	0
49	20241011	182000	24416540	2440	2440	2440	2440	0
50	20241011	181900	24416540	2440	2440	2440	2440	0
51	20241011	181800	24416540	2440	2440	2440	2440	0
52	20241011	181700	24416540	2440	2440	2440	2440	0
53	20241011	181600	24416540	2440	2440	2440	2440	0
54	20241011	181500	24416540	2440	2440	2440	2440	0
55	20241011	181400	24416540	2440	2440	2440	2440	0
56	20241011	181300	24416540	2440	2440	2440	2440	0
57	20241011	181200	24416540	2440	2440	2440	2440	0
58	20241011	181100	24416540	2440	2440	2440	2440	0
59	20241011	181000	24416540	2440	2440	2440	2440	0
60	20241011	180900	24416540	2440	2440	2440	2440	0
61	20241011	180800	24416540	2440	2440	2440	2440	0
62	20241011	180700	24416540	2440	2440	2440	2440	765
63	20241011	180600	24416540	2440	2440	2440	2440	0
64	20241011	180500	24416540	2440	2440	2440	2440	0
65	20241011	180400	24416540	2440	2440	2440	2440	0
66	20241011	180300	24416540	2440	2440	2440	2440	0
67	20241011	180200	24416540	2440	2440	2440	2440	0
68	20241011	180100	24416540	2440	2440	2440	2440	0
69	20241011	180000	24416540	2440	2440	2440	2440	0
70	20241011	175900	24416540	2440	2440	2440	2440	0
71	20241011	175800	24416540	2440	2440	2440	2440	0
72	20241011	175700	24416540	2440	2440	2440	2440	0
73	20241011	175600	24416540	2440	2440	2440	2440	0
74	20241011	175500	24416540	2440	2440	2440	2440	0
75	20241011	175400	24416540	2440	2440	2440	2440	0
76	20241011	175300	24416540	2440	2440	2440	2440	0
77	20241011	175200	24416540	2440	2440	2440	2440	0
78	20241011	175100	24416540	2440	2440	2440	2440	0
79	20241011	175000	24416540	2440	2440	2440	2440	0
80	20241011	174900	24416540	2440	2440	2440	2440	0
81	20241011	174800	24416540	2440	2440	2440	2440	0
82	20241011	174700	24416540	2440	2440	2440	2440	0
83	20241011	174600	24416540	2440	2440	2440	2440	0
84	20241011	174500	24416540	2440	2440	2440	2440	0
85	20241011	174400	24416540	2440	2440	2440	2440	0
86	20241011	174300	24416540	2440	2440	2440	2440	0
87	20241011	174200	24416540	2440	2440	2440	2440	0
88	20241011	174100	24416540	2440	2440	2440	2440	0
89	20241011	174000	24416540	2440	2440	2440	2440	0
90	20241011	173900	24416540	2440	2440	2440	2440	0
91	20241011	173800	24416540	2440	2440	2440	2440	0
92	20241011	173700	24416540	2440	2440	2440	2440	765
93	20241011	173600	24416540	2440	2440	2440	2440	0
94	20241011	173500	24416540	2440	2440	2440	2440	0
95	20241011	173400	24416540	2440	2440	2440	2440	0
96	20241011	173300	24416540	2440	2440	2440	2440	0
97	20241011	173200	24416540	2440	2440	2440	2440	0
98	20241011	173100	24416540	2440	2440	2440	2440	0
99	20241011	173000	24416540	2440	2440	2440	2440	0
100	20241011	172900	24416540	2440	2440	2440	2440	0
101	20241011	172800	24416540	2440	2440	2440	2440	0
102	20241011	172700	24416540	2440	2440	2440	2440	0
103	20241011	172600	24416540	2440	2440	2440	2440	0
104	20241011	172500	24416540	2440	2440	2440	2440	0
105	20241011	172400	24416540	2440	2440	2440	2440	0
106	20241011	172300	24416540	2440	2440	2440	2440	0
107	20241011	172200	24416540	2440	2440	2440	2440	0
108	20241011	172100	24416540	2440	2440	2440	2440	0
109	20241011	172000	24416540	2440	2440	2440	2440	0
110	20241011	171900	24416540	2440	2440	2440	2440	0
111	20241011	171800	24416540	2440	2440	2440	2440	0
112	20241011	171700	24416540	2440	2440	2440	2440	0
113	20241011	171600	24416540	2440	2440	2440	2440	0
114	20241011	171500	24416540	2440	2440	2440	2440	0
115	20241011	171400	24416540	2440	2440	2440	2440	0
116	20241011	171300	24416540	2440	2440	2440	2440	0
117	20241011	171200	24416540	2440	2440	2440	2440	0
118	20241011	171100	24416540	2440	2440	2440	2440	0
119	20241011	171000	24416540	2440	2440	2440	2440	0
120	20241011	170900	24416540	2440	2440	2440	2440	0
121	20241011	170800	24416540	2440	2440	2440	2440	0
122	20241011	170700	24416540	2440	2440	2440	2440	765
123	20241011	170600	24416540	2440	2440	2440	2440	0
124	20241011	170500	24416540	2440	2440	2440	2440	0
125	20241011	170400	24416540	2440	2440	2440	2440	0
126	20241011	170300	24416540	2440	2440	2440	2440	0
127	20241011	170200	24416540	2440	2440	2440	2440	0
128	20241011	170100	24416540	2440	2440	2440	2440	0
129	20241011	170000	24416540	2440	2440	2440	2440	0
130	20241011	165900	24416540	2440	2440	2440	2440	0
131	20241011	165800	24416540	2440	2440	2440	2440	0
132	20241011	165700	24416540	2440	2440	2440	2440	0
133	20241011	165600	24416540	2440	2440	2440	2440	0
134	20241011	165500	24416540	2440	2440	2440	2440	0
135	20241011	165400	24416540	2440	2440	2440	2440	0
136	20241011	165300	24416540	2440	2440	2440	2440	0
137	20241011	165200	24416540	2440	2440	2440	2440	0
138	20241011	165100	24416540	2440	2440	2440	2440	0
139	20241011	165000	24416540	2440	2440	2440	2440	0
140	20241011	164900	24416540	2440	2440	2440	2440	0
141	20241011	164800	24416540	2440	2440	2440	2440	0
142	20241011	164700	24416540	2440	2440	2440	2440	0
143	20241011	164600	24416540	2440	2440	2440	2440	0
144	20241011	164500	24416540	2440	2440	2440	2440	0
145	20241011	164400	24416540	2440	2440	2440	2440	0
146	20241011	164300	24416540	2440	2440	2440	2440	0
147	20241011	164200	24416540	2440	2440	2440	2440	0
148	20241011	164100	24416540	2440	2440	2440	2440	0
149	20241011	164000	24416540	2440	2440	2440	2440	0
150	20241011	163900	24416540	2440	2440	2440	2440	0
151	20241011	163800	24416540	2440	2440	2440	2440	0
152	20241011	163700	24416540	2440	2440	2440	2440	765
153	20241011	163600	24416540	2440	2440	2440	2440	0
154	20241011	163500	24416540	2440	2440	2440	2440	0
155	20241011	163400	24416540	2440	2440	2440	2440	0
156	20241011	163300	24416540	2440	2440	2440	2440	0
157	20241011	163200	24416540	2440	2440	2440	2440	0
158	20241011	163100	24416540	2440	2440	2440	2440	0
159	20241011	163000	24416540	2440	2440	2440	2440	0
160	20241011	162900	24416540	2440	2440	2440	2440	0
161	20241011	162800	24416540	2440	2440	2440	2440	0
162	20241011	162700	24416540	2440	2440	2440	2440	0
163	20241011	162600	24416540	2440	2440	2440	2440	0
164	20241011	162500	24416540	2440	2440	2440	2440	0
165	20241011	162400	24416540	2440	2440	2440	2440	0
166	20241011	162300	24416540	2440	2440	2440	2440	0
167	20241011	162200	24416540	2440	2440	2440	2440	0
168	20241011	162100	24416540	2440	2440	2440	2440	0
169	20241011	162000	24416540	2440	2440	2440	2440	0
170	20241011	161900	24416540	2440	2440	2440	2440	0
171	20241011	161800	24416540	2440	2440	2440	2440	0
172	20241011	161700	24416540	2440	2440	2440	2440	0
173	20241011	161600	24416540	2440	2440	2440	2440	0
174	20241011	161500	24416540	2440	2440	2440	2440	0
175	20241011	161400	24416540	2440	2440	2440	2440	0
176	20241011	161300	24416540	2440	2440	2440	2440	0
177	20241011	161200	24416540	2440	2440	2440	2440	0
178	20241011	161100	24416540	2440	2440	2440	2440	0
179	20241011	161000	24416540	2440	2440	2440	2440	0
180	20241011	160900	24416540	2440	2440	2440	2440	0
181	20241011	160800	24416540	2440	2440	2440	2440	0
182	20241011	160700	24416540	2440	2440	2440	2440	765
183	20241011	160600	24416540	2440	2440	2440	2440	0
184	20241011	160500	24416540	2440	2440	2440	2440	0
185	20241011	160400	24416540	2440	2440	2440	2440	0
186	20241011	160300	24416540	2440	2440	2440	2440	0
187	20241011	160200	24416540	2440	2440	2440	2440	0
188	20241011	160100	24416540	2440	2440	2440	2440	0
189	20241011	160000	24416540	2440	2440	2440	2440	0
190	20241011	155900	24416540	2440	2440	2440	2440	0
191	20241011	155800	24416540	2440	2440	2440	2440	0
192	20241011	155700	24416540	2440	2440	2440	2440	0
193	20241011	155600	24416540	2440	2440	2440	2440	0
194	20241011	155500	24416540	2440	2440	2440	2440	0
195	20241011	155400	24416540	2440	2440	2440	2440	0
196	20241011	155300	24416540	2440	2440	2440	2440	0
197	20241011	155200	24416540	2440	2440	2440	2440	0
198	20241011	155100	24416540	2440	2440	2440	2440	0
199	20241011	155000	24416540	2440	2440	2440	2440	0
200	20241011	154900	24416540	2440	2440	2440	2440	0
201	20241011	154800	24416540	2440	2440	2440	2440	0
202	20241011	154700	24416540	2440	2440	2440	2440	0
203	20241011	154600	24416540	2440	2440	2440	2440	0
204	20241011	154500	24416540	2440	2440	2440	2440	0
205	20241011	154400	24416540	2440	2440	2440	2440	0
206	20241011	154300	24416540	2440	2440	2440	2440	0
207	20241011	154200	24416540	2440	2440	2440	2440	0
208	20241011	154100	24416540	2440	2440	2440	2440	0
209	20241011	154000	24416540	2440	2440	2440	2440	0
210	20241011	153900	24416540	2440	2440	2440	2440	0
211	20241011	153800	24416540	2440	2440	2440	2440	0
212	20241011	153700	24416540	2440	2440	2440	2440	765
213	20241011	153600	24416540	2440	2440	2440	2440	0
214	20241011	153500	24416540	2440	2440	2440	2440	0
215	20241011	153400	24416540	2440	2440	2440	2440	0
216	20241011	153300	24416540	2440	2440	2440	2440	0
217	20241011	153200	24416540	2440	2440	2440	2440	0
218	20241011	153100	24416540	2440	2440	2440	2440	0
219	20241011	153000	24416540	2440	2440	2440	2440	765
220	20241011	152900	22549940	2440	2440	2440	2440	0
221	20241011	152800	22549940	2440	2440	2440	2440	0
222	20241011	152700	22549940	2440	2440	2440	2440	0
223	20241011	152600	22549940	2440	2440	2440	2440	0
224	20241011	152500	22549940	2440	2440	2440	2440	0
225	20241011	152400	22549940	2440	2440	2440	2440	0
226	20241011	152300	22549940	2440	2440	2440	2440	0
227	20241011	152200	22549940	2440	2440	2440	2440	0
228	20241011	152100	22549940	2440	2440	2440	2440	0
229	20241011	152000	22549940	2440	2440	2440	2440	0
230	20241011	151900	22549940	2440	2410	2440	2400	35
231	20241011	151800	22464840	2435	2420	2435	2420	11
232	20241011	151700	22438090	2410	2410	2410	2410	0
233	20241011	151600	22438090	2410	2410	2410	2410	0
234	20241011	151500	22438090	2410	2430	2430	2400	1531
235	20241011	151400	18744195	2430	2430	2430	2430	0
236	20241011	151300	18744195	2430	2430	2430	2430	0
237	20241011	151200	18744195	2430	2430	2430	2430	0
238	20241011	151100	18744195	2430	2430	2430	2430	3
239	20241011	151000	18736905	2420	2420	2420	2420	0
240	20241011	150900	18736905	2420	2420	2420	2420	0
241	20241011	150800	18736905	2420	2420	2420	2420	0
242	20241011	150700	18736905	2420	2420	2420	2420	0
243	20241011	150600	18736905	2420	2420	2420	2420	0
244	20241011	150500	18736905	2420	2420	2420	2420	0
245	20241011	150400	18736905	2420	2420	2420	2420	0
246	20241011	150300	18736905	2420	2420	2420	2420	0
247	20241011	150200	18736905	2420	2420	2420	2420	0
248	20241011	150100	18736905	2420	2420	2420	2420	0
249	20241011	150000	18736905	2420	2420	2420	2420	0
250	20241011	145900	18736905	2420	2420	2420	2420	0
251	20241011	145800	18736905	2420	2420	2420	2420	0
252	20241011	145700	18736905	2420	2420	2420	2420	0
253	20241011	145600	18736905	2420	2420	2420	2420	0
254	20241011	145500	18736905	2420	2420	2420	2420	0
255	20241011	145400	18736905	2420	2420	2420	2420	0
256	20241011	145300	18736905	2420	2420	2420	2420	0
257	20241011	145200	18736905	2420	2420	2420	2420	0
258	20241011	145100	18736905	2420	2420	2420	2420	0
259	20241011	145000	18736905	2420	2420	2420	2420	0
260	20241011	144900	18736905	2420	2420	2420	2420	0
261	20241011	144800	18736905	2420	2420	2420	2420	1
262	20241011	144700	18734485	2415	2415	2415	2415	0
263	20241011	144600	18734485	2415	2415	2415	2415	0
264	20241011	144500	18734485	2415	2415	2415	2415	0
265	20241011	144400	18734485	2415	2415	2415	2415	0
266	20241011	144300	18734485	2415	2415	2415	2415	0
267	20241011	144200	18734485	2415	2415	2415	2415	0
268	20241011	144100	18734485	2415	2425	2425	2415	242
269	20241011	144000	18147930	2440	2430	2440	2430	3
270	20241011	143900	18140625	2425	2425	2425	2425	0
271	20241011	143800	18140625	2425	2425	2425	2425	0
272	20241011	143700	18140625	2425	2425	2425	2425	0
273	20241011	143600	18140625	2425	2425	2425	2425	0
274	20241011	143500	18140625	2425	2425	2425	2425	0
275	20241011	143400	18140625	2425	2430	2430	2425	111
276	20241011	143300	17871355	2440	2440	2440	2440	0
277	20241011	143200	17871355	2440	2440	2440	2440	0
278	20241011	143100	17871355	2440	2440	2440	2440	0
279	20241011	143000	17871355	2440	2440	2440	2440	0
280	20241011	142900	17871355	2440	2440	2440	2440	0
281	20241011	142800	17871355	2440	2440	2440	2440	5
282	20241011	142700	17859155	2440	2440	2440	2440	0
283	20241011	142600	17859155	2440	2440	2440	2440	0
284	20241011	142500	17859155	2440	2440	2440	2440	0
285	20241011	142400	17859155	2440	2440	2440	2440	0
286	20241011	142300	17859155	2440	2440	2440	2440	0
287	20241011	142200	17859155	2440	2440	2440	2440	1
288	20241011	142100	17856715	2430	2430	2430	2430	0
289	20241011	142000	17856715	2430	2430	2430	2430	0
290	20241011	141900	17856715	2430	2430	2430	2430	0
291	20241011	141800	17856715	2430	2430	2430	2430	5
292	20241011	141700	17844565	2430	2430	2430	2430	0
293	20241011	141600	17844565	2430	2430	2430	2430	5
294	20241011	141500	17832415	2430	2430	2430	2430	0
295	20241011	141400	17832415	2430	2430	2430	2430	0
296	20241011	141300	17832415	2430	2430	2430	2430	0
297	20241011	141200	17832415	2430	2430	2430	2430	0
298	20241011	141100	17832415	2430	2430	2430	2430	0
299	20241011	141000	17832415	2430	2430	2430	2430	0
300	20241011	140900	17832415	2430	2430	2430	2430	0
301	20241011	140800	17832415	2430	2430	2430	2430	0
302	20241011	140700	17832415	2430	2430	2430	2430	0
303	20241011	140600	17832415	2430	2430	2430	2430	0
304	20241011	140500	17832415	2430	2430	2430	2430	1
305	20241011	140400	17829985	2435	2435	2435	2435	15
306	20241011	140300	17793460	2440	2440	2440	2440	0
307	20241011	140200	17793460	2440	2440	2440	2440	0
308	20241011	140100	17793460	2440	2440	2440	2440	1
309	20241011	140000	17791020	2420	2420	2420	2420	0
310	20241011	135900	17791020	2420	2420	2420	2420	42
311	20241011	135800	17689380	2420	2420	2420	2420	99
312	20241011	135700	17449800	2425	2425	2425	2425	0
313	20241011	135600	17449800	2425	2425	2425	2425	0
314	20241011	135500	17449800	2425	2425	2425	2425	140
315	20241011	135400	17110300	2435	2435	2435	2435	42
316	20241011	135300	17008030	2440	2440	2440	2440	0
317	20241011	135200	17008030	2440	2440	2440	2440	0
318	20241011	135100	17008030	2440	2440	2440	2440	0
319	20241011	135000	17008030	2440	2440	2440	2440	0
320	20241011	134900	17008030	2440	2440	2440	2440	0
321	20241011	134800	17008030	2440	2440	2440	2440	0
322	20241011	134700	17008030	2440	2440	2440	2440	0
323	20241011	134600	17008030	2440	2440	2440	2440	0
324	20241011	134500	17008030	2440	2440	2440	2440	0
325	20241011	134400	17008030	2440	2440	2440	2440	0
326	20241011	134300	17008030	2440	2440	2440	2440	0
327	20241011	134200	17008030	2440	2440	2440	2440	0
328	20241011	134100	17008030	2440	2440	2440	2440	0
329	20241011	134000	17008030	2440	2440	2440	2440	20
330	20241011	133900	16959230	2430	2430	2430	2430	0
331	20241011	133800	16959230	2430	2430	2430	2430	0
332	20241011	133700	16959230	2430	2430	2430	2430	0
333	20241011	133600	16959230	2430	2430	2430	2430	1
334	20241011	133500	16956800	2435	2435	2435	2435	0
335	20241011	133400	16956800	2435	2435	2435	2435	0
336	20241011	133300	16956800	2435	2435	2435	2435	0
337	20241011	133200	16956800	2435	2435	2435	2435	0
338	20241011	133100	16956800	2435	2435	2435	2435	0
339	20241011	133000	16956800	2435	2435	2435	2435	0
340	20241011	132900	16956800	2435	2435	2435	2435	0
341	20241011	132800	16956800	2435	2435	2435	2435	0
342	20241011	132700	16956800	2435	2435	2435	2435	0
343	20241011	132600	16956800	2435	2435	2435	2435	0
344	20241011	132500	16956800	2435	2435	2435	2435	0
345	20241011	132400	16956800	2435	2435	2435	2435	0
346	20241011	132300	16956800	2435	2435	2435	2435	0
347	20241011	132200	16956800	2435	2435	2435	2435	0
348	20241011	132100	16956800	2435	2435	2435	2435	0
349	20241011	132000	16956800	2435	2435	2435	2435	0
350	20241011	131900	16956800	2435	2435	2435	2435	0
351	20241011	131800	16956800	2435	2435	2435	2435	0
352	20241011	131700	16956800	2435	2435	2435	2435	0
353	20241011	131600	16956800	2435	2435	2435	2435	0
354	20241011	131500	16956800	2435	2435	2435	2435	0
355	20241011	131400	16956800	2435	2435	2435	2435	0
356	20241011	131300	16956800	2435	2435	2435	2435	0
357	20241011	131200	16956800	2435	2435	2435	2435	0
358	20241011	131100	16956800	2435	2435	2435	2435	0
359	20241011	131000	16956800	2435	2435	2435	2435	0
360	20241011	130900	16956800	2435	2435	2435	2435	0
361	20241011	130800	16956800	2435	2435	2435	2435	0
362	20241011	130700	16956800	2435	2435	2435	2435	9
363	20241011	130600	16934885	2435	2435	2435	2435	0
364	20241011	130500	16934885	2435	2435	2435	2435	0
365	20241011	130400	16934885	2435	2435	2435	2435	0
366	20241011	130300	16934885	2435	2435	2435	2435	0
367	20241011	130200	16934885	2435	2435	2435	2435	0
368	20241011	130100	16934885	2435	2435	2435	2435	0
369	20241011	130000	16934885	2435	2435	2435	2435	0
370	20241011	125900	16934885	2435	2435	2435	2435	0
371	20241011	125800	16934885	2435	2435	2435	2435	0
372	20241011	125700	16934885	2435	2435	2435	2435	0
373	20241011	125600	16934885	2435	2435	2435	2435	0
374	20241011	125500	16934885	2435	2435	2435	2435	0
375	20241011	125400	16934885	2435	2435	2435	2435	0
376	20241011	125300	16934885	2435	2435	2435	2435	0
377	20241011	125200	16934885	2435	2435	2435	2435	0
378	20241011	125100	16934885	2435	2435	2435	2435	0
379	20241011	125000	16934885	2435	2435	2435	2435	0
380	20241011	124900	16934885	2435	2435	2435	2435	0
381	20241011	124800	16934885	2435	2435	2435	2435	0
382	20241011	124700	16934885	2435	2430	2435	2430	51
383	20241011	124600	16810705	2435	2435	2435	2435	0
384	20241011	124500	16810705	2435	2435	2435	2435	0
385	20241011	124400	16810705	2435	2435	2435	2435	0
386	20241011	124300	16810705	2435	2435	2435	2435	0
387	20241011	124200	16810705	2435	2435	2435	2435	0
388	20241011	124100	16810705	2435	2435	2435	2435	0
389	20241011	124000	16810705	2435	2435	2435	2435	0
390	20241011	123900	16810705	2435	2435	2435	2435	0
391	20241011	123800	16810705	2435	2435	2435	2435	0
392	20241011	123700	16810705	2435	2435	2435	2435	0
393	20241011	123600	16810705	2435	2435	2435	2435	0
394	20241011	123500	16810705	2435	2435	2435	2435	0
395	20241011	123400	16810705	2435	2435	2435	2435	0
396	20241011	123300	16810705	2435	2435	2435	2435	0
397	20241011	123200	16810705	2435	2435	2435	2435	0
398	20241011	123100	16810705	2435	2435	2435	2435	0
399	20241011	123000	16810705	2435	2435	2435	2435	0
400	20241011	122900	16810705	2435	2435	2435	2435	0
401	20241011	122800	16810705	2435	2435	2435	2435	0
402	20241011	122700	16810705	2435	2435	2435	2435	0
403	20241011	122600	16810705	2435	2435	2435	2435	0
404	20241011	122500	16810705	2435	2435	2435	2435	0
405	20241011	122400	16810705	2435	2435	2435	2435	0
406	20241011	122300	16810705	2435	2435	2435	2435	0
407	20241011	122200	16810705	2435	2435	2435	2435	0
408	20241011	122100	16810705	2435	2435	2435	2435	0
409	20241011	122000	16810705	2435	2435	2435	2435	0
410	20241011	121900	16810705	2435	2435	2435	2435	0
411	20241011	121800	16810705	2435	2435	2435	2435	0
412	20241011	121700	16810705	2435	2435	2435	2435	0
413	20241011	121600	16810705	2435	2435	2435	2435	0
414	20241011	121500	16810705	2435	2435	2435	2435	0
415	20241011	121400	16810705	2435	2435	2435	2435	0
416	20241011	121300	16810705	2435	2435	2435	2435	0
417	20241011	121200	16810705	2435	2435	2435	2435	0
418	20241011	121100	16810705	2435	2435	2435	2435	0
419	20241011	121000	16810705	2435	2435	2435	2435	0
420	20241011	120900	16810705	2435	2430	2435	2430	2
421	20241011	120800	16805840	2425	2425	2425	2425	0
422	20241011	120700	16805840	2425	2425	2425	2425	0
423	20241011	120600	16805840	2425	2425	2425	2425	0
424	20241011	120500	16805840	2425	2425	2425	2425	0
425	20241011	120400	16805840	2425	2425	2425	2425	0
426	20241011	120300	16805840	2425	2425	2425	2425	0
427	20241011	120200	16805840	2425	2425	2425	2425	0
428	20241011	120100	16805840	2425	2425	2425	2425	0
429	20241011	120000	16805840	2425	2425	2425	2425	0
430	20241011	115900	16805840	2425	2425	2425	2425	0
431	20241011	115800	16805840	2425	2425	2425	2425	0
432	20241011	115700	16805840	2425	2425	2425	2425	0
433	20241011	115600	16805840	2425	2425	2425	2425	0
434	20241011	115500	16805840	2425	2425	2425	2425	0
435	20241011	115400	16805840	2425	2425	2425	2425	0
436	20241011	115300	16805840	2425	2425	2425	2425	0
437	20241011	115200	16805840	2425	2425	2425	2425	0
438	20241011	115100	16805840	2425	2425	2425	2425	0
439	20241011	115000	16805840	2425	2425	2425	2425	0
440	20241011	114900	16805840	2425	2425	2425	2425	0
441	20241011	114800	16805840	2425	2425	2425	2425	0
442	20241011	114700	16805840	2425	2425	2425	2425	0
443	20241011	114600	16805840	2425	2425	2425	2425	0
444	20241011	114500	16805840	2425	2425	2425	2425	0
445	20241011	114400	16805840	2425	2425	2425	2425	0
446	20241011	114300	16805840	2425	2425	2425	2425	0
447	20241011	114200	16805840	2425	2425	2425	2425	0
448	20241011	114100	16805840	2425	2425	2425	2425	0
449	20241011	114000	16805840	2425	2425	2425	2425	0
450	20241011	113900	16805840	2425	2425	2425	2425	0
451	20241011	113800	16805840	2425	2425	2425	2425	0
452	20241011	113700	16805840	2425	2425	2425	2425	0
453	20241011	113600	16805840	2425	2425	2425	2425	0
454	20241011	113500	16805840	2425	2425	2425	2425	1
455	20241011	113400	16803415	2430	2430	2430	2430	0
456	20241011	113300	16803415	2430	2430	2430	2430	0
457	20241011	113200	16803415	2430	2430	2430	2430	0
458	20241011	113100	16803415	2430	2430	2430	2430	0
459	20241011	113000	16803415	2430	2430	2430	2430	0
460	20241011	112900	16803415	2430	2430	2430	2430	0
461	20241011	112800	16803415	2430	2430	2430	2430	0
462	20241011	112700	16803415	2430	2430	2430	2430	0
463	20241011	112600	16803415	2430	2430	2430	2430	0
464	20241011	112500	16803415	2430	2430	2430	2430	0
465	20241011	112400	16803415	2430	2430	2430	2430	0
466	20241011	112300	16803415	2430	2430	2430	2430	0
467	20241011	112200	16803415	2430	2430	2430	2430	0
468	20241011	112100	16803415	2430	2430	2430	2430	0
469	20241011	112000	16803415	2430	2430	2430	2430	0
470	20241011	111900	16803415	2430	2430	2430	2430	0
471	20241011	111800	16803415	2430	2430	2430	2430	0
472	20241011	111700	16803415	2430	2430	2430	2430	0
473	20241011	111600	16803415	2430	2430	2430	2430	0
474	20241011	111500	16803415	2430	2430	2430	2430	1
475	20241011	111400	16800985	2425	2425	2425	2425	0
476	20241011	111300	16800985	2425	2425	2425	2425	0
477	20241011	111200	16800985	2425	2425	2425	2425	0
478	20241011	111100	16800985	2425	2425	2425	2425	0
479	20241011	111000	16800985	2425	2425	2425	2425	0
480	20241011	110900	16800985	2425	2425	2425	2425	0
481	20241011	110800	16800985	2425	2425	2425	2425	0
482	20241011	110700	16800985	2425	2425	2425	2425	0
483	20241011	110600	16800985	2425	2425	2425	2425	0
484	20241011	110500	16800985	2425	2425	2425	2425	0
485	20241011	110400	16800985	2425	2425	2425	2425	0
486	20241011	110300	16800985	2425	2425	2425	2425	0
487	20241011	110200	16800985	2425	2425	2425	2425	0
488	20241011	110100	16800985	2425	2425	2425	2425	0
489	20241011	110000	16800985	2425	2425	2425	2425	0
490	20241011	105900	16800985	2425	2425	2425	2425	0
491	20241011	105800	16800985	2425	2425	2425	2425	0
492	20241011	105700	16800985	2425	2425	2425	2425	0
493	20241011	105600	16800985	2425	2425	2425	2425	0
494	20241011	105500	16800985	2425	2425	2425	2425	0
495	20241011	105400	16800985	2425	2425	2425	2425	24
496	20241011	105300	16742785	2425	2425	2425	2425	0
497	20241011	105200	16742785	2425	2425	2425	2425	0
498	20241011	105100	16742785	2425	2425	2425	2425	0
499	20241011	105000	16742785	2425	2425	2425	2425	0
500	20241011	104900	16742785	2425	2425	2425	2425	0
501	20241011	104800	16742785	2425	2425	2425	2425	0
502	20241011	104700	16742785	2425	2425	2425	2425	0
503	20241011	104600	16742785	2425	2425	2425	2425	1
504	20241011	104500	16740360	2420	2420	2420	2420	1
505	20241011	104400	16737940	2415	2425	2425	2415	200
506	20241011	104300	16253840	2435	2435	2435	2435	0
507	20241011	104200	16253840	2435	2435	2435	2435	0
508	20241011	104100	16253840	2435	2430	2435	2430	274
509	20241011	104000	15587265	2425	2425	2425	2425	0
510	20241011	103900	15587265	2425	2425	2425	2425	0
511	20241011	103800	15587265	2425	2425	2425	2425	1
512	20241011	103700	15584840	2430	2430	2430	2430	0
513	20241011	103600	15584840	2430	2430	2430	2430	0
514	20241011	103500	15584840	2430	2430	2430	2430	0
515	20241011	103400	15584840	2430	2430	2430	2430	0
516	20241011	103300	15584840	2430	2430	2430	2430	0
517	20241011	103200	15584840	2430	2430	2430	2430	0
518	20241011	103100	15584840	2430	2430	2430	2430	0
519	20241011	103000	15584840	2430	2430	2430	2430	0
520	20241011	102900	15584840	2430	2430	2430	2430	0
521	20241011	102800	15584840	2430	2430	2430	2430	0
522	20241011	102700	15584840	2430	2430	2430	2430	0
523	20241011	102600	15584840	2430	2430	2430	2430	0
524	20241011	102500	15584840	2430	2430	2430	2430	0
525	20241011	102400	15584840	2430	2430	2430	2430	0
526	20241011	102300	15584840	2430	2430	2430	2430	0
527	20241011	102200	15584840	2430	2430	2430	2430	0
528	20241011	102100	15584840	2430	2430	2430	2430	0
529	20241011	102000	15584840	2430	2430	2430	2430	0
530	20241011	101900	15584840	2430	2430	2430	2430	0
531	20241011	101800	15584840	2430	2430	2430	2430	0
532	20241011	101700	15584840	2430	2430	2430	2430	0
533	20241011	101600	15584840	2430	2430	2430	2430	0
534	20241011	101500	15584840	2430	2430	2430	2430	0
535	20241011	101400	15584840	2430	2430	2430	2430	0
536	20241011	101300	15584840	2430	2425	2430	2425	400
537	20241011	101200	14613480	2425	2425	2425	2425	0
538	20241011	101100	14613480	2425	2425	2425	2425	0
539	20241011	101000	14613480	2425	2425	2425	2425	0
540	20241011	100900	14613480	2425	2425	2425	2425	0
541	20241011	100800	14613480	2425	2425	2425	2425	0
542	20241011	100700	14613480	2425	2425	2425	2425	0
543	20241011	100600	14613480	2425	2425	2425	2425	126
544	20241011	100500	14307930	2420	2420	2420	2420	0
545	20241011	100400	14307930	2420	2420	2420	2420	1
546	20241011	100300	14305510	2415	2425	2425	2415	36
547	20241011	100200	14218310	2425	2425	2425	2425	0
548	20241011	100100	14218310	2425	2425	2425	2425	0
549	20241011	100000	14218310	2425	2425	2425	2425	24
550	20241011	095900	14160110	2425	2425	2425	2425	0
551	20241011	095800	14160110	2425	2425	2425	2425	2
552	20241011	095700	14155260	2430	2430	2430	2430	0
553	20241011	095600	14155260	2430	2425	2430	2425	100
554	20241011	095500	13912265	2420	2430	2430	2420	14
555	20241011	095400	13878285	2430	2430	2430	2430	1
556	20241011	095300	13875855	2430	2430	2430	2430	46
557	20241011	095200	13764075	2430	2430	2430	2430	0
558	20241011	095100	13764075	2430	2430	2430	2430	0
559	20241011	095000	13764075	2430	2430	2430	2430	0
560	20241011	094900	13764075	2430	2440	2440	2430	36
561	20241011	094800	13676330	2440	2440	2440	2440	0
562	20241011	094700	13676330	2440	2440	2440	2440	0
563	20241011	094600	13676330	2440	2440	2440	2440	0
564	20241011	094500	13676330	2440	2440	2440	2440	0
565	20241011	094400	13676330	2440	2440	2440	2440	0
566	20241011	094300	13676330	2440	2440	2440	2440	1
567	20241011	094200	13673890	2440	2440	2440	2440	0
568	20241011	094100	13673890	2440	2440	2440	2440	0
569	20241011	094000	13673890	2440	2440	2440	2440	0
570	20241011	093900	13673890	2440	2440	2440	2440	0
571	20241011	093800	13673890	2440	2440	2440	2440	0
572	20241011	093700	13673890	2440	2440	2440	2440	0
573	20241011	093600	13673890	2440	2440	2440	2440	0
574	20241011	093500	13673890	2440	2440	2440	2440	0
575	20241011	093400	13673890	2440	2440	2440	2440	0
576	20241011	093300	13673890	2440	2440	2440	2440	0
577	20241011	093200	13673890	2440	2440	2440	2440	0
578	20241011	093100	13673890	2440	2440	2440	2440	9
579	20241011	093000	13651930	2440	2440	2440	2440	0
580	20241011	092900	13651930	2440	2440	2440	2440	0
581	20241011	092800	13651930	2440	2440	2440	2440	0
582	20241011	092700	13651930	2440	2440	2440	2440	0
583	20241011	092600	13651930	2440	2440	2440	2440	0
584	20241011	092500	13651930	2440	2440	2440	2440	0
585	20241011	092400	13651930	2440	2440	2440	2440	0
586	20241011	092300	13651930	2440	2440	2440	2440	0
587	20241011	092200	13651930	2440	2440	2440	2440	90
588	20241011	092100	13432330	2440	2440	2440	2440	1
589	20241011	092000	13429890	2440	2440	2440	2440	0
590	20241011	091900	13429890	2440	2440	2440	2440	0
591	20241011	091800	13429890	2440	2440	2440	2440	0
592	20241011	091700	13429890	2440	2440	2440	2440	0
593	20241011	091600	13429890	2440	2440	2440	2440	0
594	20241011	091500	13429890	2440	2440	2440	2440	0
595	20241011	091400	13429890	2440	2440	2440	2440	0
596	20241011	091300	13429890	2440	2440	2440	2440	0
597	20241011	091200	13429890	2440	2440	2440	2440	0
598	20241011	091100	13429890	2440	2440	2440	2440	380
599	20241011	091000	12502690	2440	2445	2445	2440	48
600	20241011	090900	12385355	2445	2445	2445	2445	400
601	20241011	090800	11407355	2445	2445	2445	2445	467
602	20241011	090700	10265540	2480	2480	2480	2480	0
603	20241011	090600	10265540	2480	2480	2480	2480	0
604	20241011	090500	10265540	2480	2480	2480	2480	0
605	20241011	090400	10265540	2480	2480	2480	2480	1
606	20241011	090300	10263060	2455	2455	2455	2455	0
607	20241011	090200	10263060	2455	2445	2505	2445	3954
608	20241011	090100	435020	2440	2440	2440	2440	2
609	20241011	090000	430140	2440	2440	2440	2440	3