KissMeData/049800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193200	10244990	2335	2335	2335	2335	93
3	20241010	193100	10244990	2335	2335	2335	2335	0
4	20241010	193000	10244990	2335	2335	2335	2335	0
5	20241010	192900	10244990	2335	2335	2335	2335	0
6	20241010	192800	10244990	2335	2335	2335	2335	0
7	20241010	192700	10244990	2335	2335	2335	2335	0
8	20241010	192600	10244990	2335	2335	2335	2335	0
9	20241010	192500	10244990	2335	2335	2335	2335	0
10	20241010	192400	10244990	2335	2335	2335	2335	0
11	20241010	192300	10244990	2335	2335	2335	2335	0
12	20241010	192200	10244990	2335	2335	2335	2335	0
13	20241010	192100	10244990	2335	2335	2335	2335	0
14	20241010	192000	10244990	2335	2335	2335	2335	0
15	20241010	191900	10244990	2335	2335	2335	2335	0
16	20241010	191800	10244990	2335	2335	2335	2335	0
17	20241010	191700	10244990	2335	2335	2335	2335	0
18	20241010	191600	10244990	2335	2335	2335	2335	0
19	20241010	191500	10244990	2335	2335	2335	2335	0
20	20241010	191400	10244990	2335	2335	2335	2335	0
21	20241010	191300	10244990	2335	2335	2335	2335	0
22	20241010	191200	10244990	2335	2335	2335	2335	0
23	20241010	191100	10244990	2335	2335	2335	2335	0
24	20241010	191000	10244990	2335	2335	2335	2335	0
25	20241010	190900	10244990	2335	2335	2335	2335	0
26	20241010	190800	10244990	2335	2335	2335	2335	0
27	20241010	190700	10244990	2335	2335	2335	2335	0
28	20241010	190600	10244990	2335	2335	2335	2335	0
29	20241010	190500	10244990	2335	2335	2335	2335	0
30	20241010	190400	10244990	2335	2335	2335	2335	0
31	20241010	190300	10244990	2335	2335	2335	2335	0
32	20241010	190200	10244990	2335	2335	2335	2335	93
33	20241010	190100	10244990	2335	2335	2335	2335	0
34	20241010	190000	10244990	2335	2335	2335	2335	0
35	20241010	185900	10244990	2335	2335	2335	2335	0
36	20241010	185800	10244990	2335	2335	2335	2335	0
37	20241010	185700	10244990	2335	2335	2335	2335	0
38	20241010	185600	10244990	2335	2335	2335	2335	0
39	20241010	185500	10244990	2335	2335	2335	2335	0
40	20241010	185400	10244990	2335	2335	2335	2335	0
41	20241010	185300	10244990	2335	2335	2335	2335	0
42	20241010	185200	10244990	2335	2335	2335	2335	0
43	20241010	185100	10244990	2335	2335	2335	2335	0
44	20241010	185000	10244990	2335	2335	2335	2335	0
45	20241010	184900	10244990	2335	2335	2335	2335	0
46	20241010	184800	10244990	2335	2335	2335	2335	0
47	20241010	184700	10244990	2335	2335	2335	2335	0
48	20241010	184600	10244990	2335	2335	2335	2335	0
49	20241010	184500	10244990	2335	2335	2335	2335	0
50	20241010	184400	10244990	2335	2335	2335	2335	0
51	20241010	184300	10244990	2335	2335	2335	2335	0
52	20241010	184200	10244990	2335	2335	2335	2335	0
53	20241010	184100	10244990	2335	2335	2335	2335	0
54	20241010	184000	10244990	2335	2335	2335	2335	0
55	20241010	183900	10244990	2335	2335	2335	2335	0
56	20241010	183800	10244990	2335	2335	2335	2335	0
57	20241010	183700	10244990	2335	2335	2335	2335	0
58	20241010	183600	10244990	2335	2335	2335	2335	0
59	20241010	183500	10244990	2335	2335	2335	2335	0
60	20241010	183400	10244990	2335	2335	2335	2335	0
61	20241010	183300	10244990	2335	2335	2335	2335	0
62	20241010	183200	10244990	2335	2335	2335	2335	93
63	20241010	183100	10244990	2335	2335	2335	2335	0
64	20241010	183000	10244990	2335	2335	2335	2335	0
65	20241010	182900	10244990	2335	2335	2335	2335	0
66	20241010	182800	10244990	2335	2335	2335	2335	0
67	20241010	182700	10244990	2335	2335	2335	2335	0
68	20241010	182600	10244990	2335	2335	2335	2335	0
69	20241010	182500	10244990	2335	2335	2335	2335	0
70	20241010	182400	10244990	2335	2335	2335	2335	0
71	20241010	182300	10244990	2335	2335	2335	2335	0
72	20241010	182200	10244990	2335	2335	2335	2335	0
73	20241010	182100	10244990	2335	2335	2335	2335	0
74	20241010	182000	10244990	2335	2335	2335	2335	0
75	20241010	181900	10244990	2335	2335	2335	2335	0
76	20241010	181800	10244990	2335	2335	2335	2335	0
77	20241010	181700	10244990	2335	2335	2335	2335	0
78	20241010	181600	10244990	2335	2335	2335	2335	0
79	20241010	181500	10244990	2335	2335	2335	2335	0
80	20241010	181400	10244990	2335	2335	2335	2335	0
81	20241010	181300	10244990	2335	2335	2335	2335	0
82	20241010	181200	10244990	2335	2335	2335	2335	0
83	20241010	181100	10244990	2335	2335	2335	2335	0
84	20241010	181000	10244990	2335	2335	2335	2335	0
85	20241010	180900	10244990	2335	2335	2335	2335	0
86	20241010	180800	10244990	2335	2335	2335	2335	0
87	20241010	180700	10244990	2335	2335	2335	2335	0
88	20241010	180600	10244990	2335	2335	2335	2335	0
89	20241010	180500	10244990	2335	2335	2335	2335	0
90	20241010	180400	10244990	2335	2335	2335	2335	0
91	20241010	180300	10244990	2335	2335	2335	2335	0
92	20241010	180200	10244990	2335	2335	2335	2335	93
93	20241010	180100	10244990	2335	2335	2335	2335	0
94	20241010	180000	10244990	2335	2335	2335	2335	0
95	20241010	175900	10244990	2335	2335	2335	2335	0
96	20241010	175800	10244990	2335	2335	2335	2335	0
97	20241010	175700	10244990	2335	2335	2335	2335	0
98	20241010	175600	10244990	2335	2335	2335	2335	0
99	20241010	175500	10244990	2335	2335	2335	2335	0
100	20241010	175400	10244990	2335	2335	2335	2335	0
101	20241010	175300	10244990	2335	2335	2335	2335	0
102	20241010	175200	10244990	2335	2335	2335	2335	0
103	20241010	175100	10244990	2335	2335	2335	2335	0
104	20241010	175000	10244990	2335	2335	2335	2335	0
105	20241010	174900	10244990	2335	2335	2335	2335	0
106	20241010	174800	10244990	2335	2335	2335	2335	0
107	20241010	174700	10244990	2335	2335	2335	2335	0
108	20241010	174600	10244990	2335	2335	2335	2335	0
109	20241010	174500	10244990	2335	2335	2335	2335	0
110	20241010	174400	10244990	2335	2335	2335	2335	0
111	20241010	174300	10244990	2335	2335	2335	2335	0
112	20241010	174200	10244990	2335	2335	2335	2335	0
113	20241010	174100	10244990	2335	2335	2335	2335	0
114	20241010	174000	10244990	2335	2335	2335	2335	0
115	20241010	173900	10244990	2335	2335	2335	2335	0
116	20241010	173800	10244990	2335	2335	2335	2335	0
117	20241010	173700	10244990	2335	2335	2335	2335	0
118	20241010	173600	10244990	2335	2335	2335	2335	0
119	20241010	173500	10244990	2335	2335	2335	2335	0
120	20241010	173400	10244990	2335	2335	2335	2335	0
121	20241010	173300	10244990	2335	2335	2335	2335	0
122	20241010	173200	10244990	2335	2335	2335	2335	93
123	20241010	173100	10244990	2335	2335	2335	2335	0
124	20241010	173000	10244990	2335	2335	2335	2335	0
125	20241010	172900	10244990	2335	2335	2335	2335	0
126	20241010	172800	10244990	2335	2335	2335	2335	0
127	20241010	172700	10244990	2335	2335	2335	2335	0
128	20241010	172600	10244990	2335	2335	2335	2335	0
129	20241010	172500	10244990	2335	2335	2335	2335	0
130	20241010	172400	10244990	2335	2335	2335	2335	0
131	20241010	172300	10244990	2335	2335	2335	2335	0
132	20241010	172200	10244990	2335	2335	2335	2335	0
133	20241010	172100	10244990	2335	2335	2335	2335	0
134	20241010	172000	10244990	2335	2335	2335	2335	0
135	20241010	171900	10244990	2335	2335	2335	2335	0
136	20241010	171800	10244990	2335	2335	2335	2335	0
137	20241010	171700	10244990	2335	2335	2335	2335	0
138	20241010	171600	10244990	2335	2335	2335	2335	0
139	20241010	171500	10244990	2335	2335	2335	2335	0
140	20241010	171400	10244990	2335	2335	2335	2335	0
141	20241010	171300	10244990	2335	2335	2335	2335	0
142	20241010	171200	10244990	2335	2335	2335	2335	0
143	20241010	171100	10244990	2335	2335	2335	2335	0
144	20241010	171000	10244990	2335	2335	2335	2335	0
145	20241010	170900	10244990	2335	2335	2335	2335	0
146	20241010	170800	10244990	2335	2335	2335	2335	0
147	20241010	170700	10244990	2335	2335	2335	2335	0
148	20241010	170600	10244990	2335	2335	2335	2335	0
149	20241010	170500	10244990	2335	2335	2335	2335	0
150	20241010	170400	10244990	2335	2335	2335	2335	0
151	20241010	170300	10244990	2335	2335	2335	2335	0
152	20241010	170200	10244990	2335	2335	2335	2335	93
153	20241010	170100	10244990	2335	2335	2335	2335	0
154	20241010	170000	10244990	2335	2335	2335	2335	0
155	20241010	165900	10244990	2335	2335	2335	2335	0
156	20241010	165800	10244990	2335	2335	2335	2335	0
157	20241010	165700	10244990	2335	2335	2335	2335	0
158	20241010	165600	10244990	2335	2335	2335	2335	0
159	20241010	165500	10244990	2335	2335	2335	2335	0
160	20241010	165400	10244990	2335	2335	2335	2335	0
161	20241010	165300	10244990	2335	2335	2335	2335	0
162	20241010	165200	10244990	2335	2335	2335	2335	0
163	20241010	165100	10244990	2335	2335	2335	2335	0
164	20241010	165000	10244990	2335	2335	2335	2335	0
165	20241010	164900	10244990	2335	2335	2335	2335	0
166	20241010	164800	10244990	2335	2335	2335	2335	0
167	20241010	164700	10244990	2335	2335	2335	2335	0
168	20241010	164600	10244990	2335	2335	2335	2335	0
169	20241010	164500	10244990	2335	2335	2335	2335	0
170	20241010	164400	10244990	2335	2335	2335	2335	0
171	20241010	164300	10244990	2335	2335	2335	2335	0
172	20241010	164200	10244990	2335	2335	2335	2335	0
173	20241010	164100	10244990	2335	2335	2335	2335	0
174	20241010	164000	10244990	2335	2335	2335	2335	0
175	20241010	163900	10244990	2335	2335	2335	2335	0
176	20241010	163800	10244990	2335	2335	2335	2335	0
177	20241010	163700	10244990	2335	2335	2335	2335	0
178	20241010	163600	10244990	2335	2335	2335	2335	0
179	20241010	163500	10244990	2335	2335	2335	2335	0
180	20241010	163400	10244990	2335	2335	2335	2335	0
181	20241010	163300	10244990	2335	2335	2335	2335	0
182	20241010	163200	10244990	2335	2335	2335	2335	93
183	20241010	163100	10244990	2335	2335	2335	2335	0
184	20241010	163000	10244990	2335	2335	2335	2335	0
185	20241010	162900	10244990	2335	2335	2335	2335	0
186	20241010	162800	10244990	2335	2335	2335	2335	0
187	20241010	162700	10244990	2335	2335	2335	2335	0
188	20241010	162600	10244990	2335	2335	2335	2335	0
189	20241010	162500	10244990	2335	2335	2335	2335	0
190	20241010	162400	10244990	2335	2335	2335	2335	0
191	20241010	162300	10244990	2335	2335	2335	2335	0
192	20241010	162200	10244990	2335	2335	2335	2335	0
193	20241010	162100	10244990	2335	2335	2335	2335	0
194	20241010	162000	10244990	2335	2335	2335	2335	0
195	20241010	161900	10244990	2335	2335	2335	2335	0
196	20241010	161800	10244990	2335	2335	2335	2335	0
197	20241010	161700	10244990	2335	2335	2335	2335	0
198	20241010	161600	10244990	2335	2335	2335	2335	0
199	20241010	161500	10244990	2335	2335	2335	2335	0
200	20241010	161400	10244990	2335	2335	2335	2335	0
201	20241010	161300	10244990	2335	2335	2335	2335	0
202	20241010	161200	10244990	2335	2335	2335	2335	0
203	20241010	161100	10244990	2335	2335	2335	2335	0
204	20241010	161000	10244990	2335	2335	2335	2335	0
205	20241010	160900	10244990	2335	2335	2335	2335	0
206	20241010	160800	10244990	2335	2335	2335	2335	0
207	20241010	160700	10244990	2335	2335	2335	2335	0
208	20241010	160600	10244990	2335	2335	2335	2335	0
209	20241010	160500	10244990	2335	2335	2335	2335	0
210	20241010	160400	10244990	2335	2335	2335	2335	0
211	20241010	160300	10244990	2335	2335	2335	2335	0
212	20241010	160200	10244990	2335	2335	2335	2335	93
213	20241010	160100	10244990	2335	2335	2335	2335	0
214	20241010	160000	10244990	2335	2335	2335	2335	0
215	20241010	155900	10244990	2335	2335	2335	2335	0
216	20241010	155800	10244990	2335	2335	2335	2335	0
217	20241010	155700	10244990	2335	2335	2335	2335	0
218	20241010	155600	10244990	2335	2335	2335	2335	0
219	20241010	155500	10244990	2335	2335	2335	2335	0
220	20241010	155400	10244990	2335	2335	2335	2335	0
221	20241010	155300	10244990	2335	2335	2335	2335	0
222	20241010	155200	10244990	2335	2335	2335	2335	0
223	20241010	155100	10244990	2335	2335	2335	2335	0
224	20241010	155000	10244990	2335	2335	2335	2335	0
225	20241010	154900	10244990	2335	2335	2335	2335	0
226	20241010	154800	10244990	2335	2335	2335	2335	0
227	20241010	154700	10244990	2335	2335	2335	2335	0
228	20241010	154600	10244990	2335	2335	2335	2335	0
229	20241010	154500	10244990	2335	2335	2335	2335	0
230	20241010	154400	10244990	2335	2335	2335	2335	0
231	20241010	154300	10244990	2335	2335	2335	2335	0
232	20241010	154200	10244990	2335	2335	2335	2335	0
233	20241010	154100	10244990	2335	2335	2335	2335	0
234	20241010	154000	10244990	2335	2335	2335	2335	0
235	20241010	153900	10244990	2335	2335	2335	2335	0
236	20241010	153800	10244990	2335	2335	2335	2335	0
237	20241010	153700	10244990	2335	2335	2335	2335	0
238	20241010	153600	10244990	2335	2335	2335	2335	0
239	20241010	153500	10244990	2335	2335	2335	2335	0
240	20241010	153400	10244990	2335	2335	2335	2335	0
241	20241010	153300	10244990	2335	2335	2335	2335	0
242	20241010	153200	10244990	2335	2335	2335	2335	93
243	20241010	153100	10244990	2335	2335	2335	2335	0
244	20241010	153000	10244990	2335	2335	2335	2335	93
245	20241010	152900	10027835	2335	2335	2335	2335	0
246	20241010	152800	10027835	2335	2335	2335	2335	0
247	20241010	152700	10027835	2335	2335	2335	2335	0
248	20241010	152600	10027835	2335	2335	2335	2335	0
249	20241010	152500	10027835	2335	2335	2335	2335	0
250	20241010	152400	10027835	2335	2335	2335	2335	0
251	20241010	152300	10027835	2335	2335	2335	2335	0
252	20241010	152200	10027835	2335	2335	2335	2335	0
253	20241010	152100	10027835	2335	2335	2335	2335	0
254	20241010	152000	10027835	2335	2335	2335	2335	0
255	20241010	151900	10027835	2335	2335	2335	2335	1
256	20241010	151800	10025500	2340	2340	2340	2340	0
257	20241010	151700	10025500	2340	2335	2340	2335	3
258	20241010	151600	10018490	2330	2330	2330	2330	425
259	20241010	151500	9028240	2330	2330	2330	2330	300
260	20241010	151400	8329240	2325	2325	2325	2325	0
261	20241010	151300	8329240	2325	2325	2325	2325	0
262	20241010	151200	8329240	2325	2325	2325	2325	1
263	20241010	151100	8326915	2325	2325	2325	2325	0
264	20241010	151000	8326915	2325	2325	2325	2325	0
265	20241010	150900	8326915	2325	2325	2325	2325	0
266	20241010	150800	8326915	2325	2325	2325	2325	0
267	20241010	150700	8326915	2325	2325	2325	2325	30
268	20241010	150600	8257165	2325	2330	2330	2325	232
269	20241010	150500	7717490	2330	2330	2330	2330	445
270	20241010	150400	6680640	2325	2325	2325	2325	2
271	20241010	150300	6675990	2325	2330	2330	2325	2
272	20241010	150200	6671335	2325	2325	2325	2325	0
273	20241010	150100	6671335	2325	2330	2330	2325	57
274	20241010	150000	6538530	2330	2330	2330	2330	1
275	20241010	145900	6536200	2330	2330	2330	2330	12
276	20241010	145800	6508240	2330	2330	2330	2330	0
277	20241010	145700	6508240	2330	2330	2330	2330	0
278	20241010	145600	6508240	2330	2330	2330	2330	0
279	20241010	145500	6508240	2330	2330	2330	2330	0
280	20241010	145400	6508240	2330	2330	2330	2330	0
281	20241010	145300	6508240	2330	2330	2330	2330	0
282	20241010	145200	6508240	2330	2330	2330	2330	0
283	20241010	145100	6508240	2330	2330	2330	2330	431
284	20241010	145000	5504010	2330	2330	2330	2330	0
285	20241010	144900	5504010	2330	2330	2330	2330	69
286	20241010	144800	5343240	2330	2330	2330	2330	132
287	20241010	144700	5035680	2325	2325	2325	2325	0
288	20241010	144600	5035680	2325	2325	2325	2325	0
289	20241010	144500	5035680	2325	2325	2325	2325	0
290	20241010	144400	5035680	2325	2325	2325	2325	30
291	20241010	144300	4965930	2325	2325	2325	2325	0
292	20241010	144200	4965930	2325	2325	2325	2325	0
293	20241010	144100	4965930	2325	2325	2325	2325	10
294	20241010	144000	4942680	2320	2320	2320	2320	0
295	20241010	143900	4942680	2320	2320	2320	2320	0
296	20241010	143800	4942680	2320	2320	2320	2320	0
297	20241010	143700	4942680	2320	2320	2320	2320	200
298	20241010	143600	4478680	2320	2320	2320	2320	0
299	20241010	143500	4478680	2320	2300	2320	2300	769
300	20241010	143400	2705860	2295	2295	2295	2295	0
301	20241010	143300	2705860	2295	2295	2295	2295	10
302	20241010	143200	2682910	2295	2295	2295	2295	9
303	20241010	143100	2662255	2300	2300	2300	2300	0
304	20241010	143000	2662255	2300	2300	2300	2300	0
305	20241010	142900	2662255	2300	2300	2300	2300	0
306	20241010	142800	2662255	2300	2300	2300	2300	0
307	20241010	142700	2662255	2300	2300	2300	2300	0
308	20241010	142600	2662255	2300	2300	2300	2300	0
309	20241010	142500	2662255	2300	2300	2300	2300	0
310	20241010	142400	2662255	2300	2300	2300	2300	0
311	20241010	142300	2662255	2300	2300	2300	2300	0
312	20241010	142200	2662255	2300	2300	2300	2300	5
313	20241010	142100	2650755	2300	2300	2300	2300	0
314	20241010	142000	2650755	2300	2300	2300	2300	0
315	20241010	141900	2650755	2300	2300	2300	2300	0
316	20241010	141800	2650755	2300	2300	2300	2300	0
317	20241010	141700	2650755	2300	2300	2300	2300	0
318	20241010	141600	2650755	2300	2300	2300	2300	0
319	20241010	141500	2650755	2300	2300	2300	2300	0
320	20241010	141400	2650755	2300	2300	2300	2300	0
321	20241010	141300	2650755	2300	2300	2300	2300	0
322	20241010	141200	2650755	2300	2300	2300	2300	0
323	20241010	141100	2650755	2300	2300	2300	2300	0
324	20241010	141000	2650755	2300	2300	2300	2300	0
325	20241010	140900	2650755	2300	2300	2300	2300	0
326	20241010	140800	2650755	2300	2300	2300	2300	0
327	20241010	140700	2650755	2300	2300	2300	2300	0
328	20241010	140600	2650755	2300	2300	2300	2300	0
329	20241010	140500	2650755	2300	2300	2300	2300	0
330	20241010	140400	2650755	2300	2300	2300	2300	100
331	20241010	140300	2420755	2295	2300	2300	2295	207
332	20241010	140200	1944790	2305	2305	2305	2305	0
333	20241010	140100	1944790	2305	2305	2305	2305	0
334	20241010	140000	1944790	2305	2305	2305	2305	0
335	20241010	135900	1944790	2305	2305	2305	2305	0
336	20241010	135800	1944790	2305	2305	2305	2305	0
337	20241010	135700	1944790	2305	2305	2305	2305	0
338	20241010	135600	1944790	2305	2305	2305	2305	0
339	20241010	135500	1944790	2305	2305	2305	2305	0
340	20241010	135400	1944790	2305	2305	2305	2305	0
341	20241010	135300	1944790	2305	2305	2305	2305	0
342	20241010	135200	1944790	2305	2305	2305	2305	0
343	20241010	135100	1944790	2305	2305	2305	2305	0
344	20241010	135000	1944790	2305	2305	2305	2305	0
345	20241010	134900	1944790	2305	2305	2305	2305	0
346	20241010	134800	1944790	2305	2305	2305	2305	0
347	20241010	134700	1944790	2305	2305	2305	2305	0
348	20241010	134600	1944790	2305	2305	2305	2305	0
349	20241010	134500	1944790	2305	2305	2305	2305	1
350	20241010	134400	1942485	2300	2300	2300	2300	0
351	20241010	134300	1942485	2300	2300	2300	2300	0
352	20241010	134200	1942485	2300	2300	2300	2300	0
353	20241010	134100	1942485	2300	2300	2300	2300	0
354	20241010	134000	1942485	2300	2300	2300	2300	0
355	20241010	133900	1942485	2300	2300	2300	2300	20
356	20241010	133800	1896485	2300	2300	2300	2300	0
357	20241010	133700	1896485	2300	2300	2300	2300	0
358	20241010	133600	1896485	2300	2300	2300	2300	0
359	20241010	133500	1896485	2300	2300	2300	2300	0
360	20241010	133400	1896485	2300	2300	2300	2300	0
361	20241010	133300	1896485	2300	2300	2300	2300	0
362	20241010	133200	1896485	2300	2300	2300	2300	0
363	20241010	133100	1896485	2300	2300	2300	2300	0
364	20241010	133000	1896485	2300	2300	2300	2300	0
365	20241010	132900	1896485	2300	2300	2300	2300	0
366	20241010	132800	1896485	2300	2300	2300	2300	0
367	20241010	132700	1896485	2300	2300	2300	2300	0
368	20241010	132600	1896485	2300	2300	2300	2300	0
369	20241010	132500	1896485	2300	2300	2300	2300	0
370	20241010	132400	1896485	2300	2300	2300	2300	0
371	20241010	132300	1896485	2300	2300	2300	2300	0
372	20241010	132200	1896485	2300	2300	2300	2300	0
373	20241010	132100	1896485	2300	2300	2300	2300	0
374	20241010	132000	1896485	2300	2300	2300	2300	0
375	20241010	131900	1896485	2300	2300	2300	2300	0
376	20241010	131800	1896485	2300	2300	2300	2300	0
377	20241010	131700	1896485	2300	2300	2300	2300	0
378	20241010	131600	1896485	2300	2300	2300	2300	0
379	20241010	131500	1896485	2300	2300	2300	2300	0
380	20241010	131400	1896485	2300	2300	2300	2300	0
381	20241010	131300	1896485	2300	2300	2300	2300	0
382	20241010	131200	1896485	2300	2300	2300	2300	0
383	20241010	131100	1896485	2300	2300	2300	2300	0
384	20241010	131000	1896485	2300	2300	2300	2300	0
385	20241010	130900	1896485	2300	2300	2300	2300	0
386	20241010	130800	1896485	2300	2300	2300	2300	0
387	20241010	130700	1896485	2300	2300	2300	2300	0
388	20241010	130600	1896485	2300	2295	2300	2295	139
389	20241010	130500	1577265	2295	2295	2295	2295	0
390	20241010	130400	1577265	2295	2295	2295	2295	0
391	20241010	130300	1577265	2295	2295	2295	2295	0
392	20241010	130200	1577265	2295	2295	2295	2295	0
393	20241010	130100	1577265	2295	2295	2295	2295	0
394	20241010	130000	1577265	2295	2295	2295	2295	0
395	20241010	125900	1577265	2295	2295	2295	2295	0
396	20241010	125800	1577265	2295	2295	2295	2295	0
397	20241010	125700	1577265	2295	2295	2295	2295	0
398	20241010	125600	1577265	2295	2295	2295	2295	0
399	20241010	125500	1577265	2295	2295	2295	2295	0
400	20241010	125400	1577265	2295	2295	2295	2295	0
401	20241010	125300	1577265	2295	2295	2295	2295	0
402	20241010	125200	1577265	2295	2295	2295	2295	0
403	20241010	125100	1577265	2295	2295	2295	2295	0
404	20241010	125000	1577265	2295	2295	2295	2295	0
405	20241010	124900	1577265	2295	2295	2295	2295	0
406	20241010	124800	1577265	2295	2295	2295	2295	0
407	20241010	124700	1577265	2295	2295	2295	2295	0
408	20241010	124600	1577265	2295	2295	2295	2295	0
409	20241010	124500	1577265	2295	2295	2295	2295	0
410	20241010	124400	1577265	2295	2295	2295	2295	0
411	20241010	124300	1577265	2295	2295	2295	2295	0
412	20241010	124200	1577265	2295	2295	2295	2295	0
413	20241010	124100	1577265	2295	2295	2295	2295	0
414	20241010	124000	1577265	2295	2295	2295	2295	0
415	20241010	123900	1577265	2295	2295	2295	2295	0
416	20241010	123800	1577265	2295	2295	2295	2295	0
417	20241010	123700	1577265	2295	2295	2295	2295	0
418	20241010	123600	1577265	2295	2295	2295	2295	0
419	20241010	123500	1577265	2295	2295	2295	2295	0
420	20241010	123400	1577265	2295	2295	2295	2295	0
421	20241010	123300	1577265	2295	2295	2295	2295	0
422	20241010	123200	1577265	2295	2295	2295	2295	0
423	20241010	123100	1577265	2295	2295	2295	2295	0
424	20241010	123000	1577265	2295	2295	2295	2295	0
425	20241010	122900	1577265	2295	2295	2295	2295	0
426	20241010	122800	1577265	2295	2295	2295	2295	0
427	20241010	122700	1577265	2295	2295	2295	2295	0
428	20241010	122600	1577265	2295	2295	2295	2295	0
429	20241010	122500	1577265	2295	2295	2295	2295	0
430	20241010	122400	1577265	2295	2295	2295	2295	0
431	20241010	122300	1577265	2295	2295	2295	2295	0
432	20241010	122200	1577265	2295	2295	2295	2295	1
433	20241010	122100	1574970	2295	2295	2295	2295	0
434	20241010	122000	1574970	2295	2295	2295	2295	0
435	20241010	121900	1574970	2295	2295	2295	2295	0
436	20241010	121800	1574970	2295	2295	2295	2295	0
437	20241010	121700	1574970	2295	2295	2295	2295	0
438	20241010	121600	1574970	2295	2295	2295	2295	0
439	20241010	121500	1574970	2295	2295	2295	2295	0
440	20241010	121400	1574970	2295	2295	2295	2295	0
441	20241010	121300	1574970	2295	2295	2295	2295	0
442	20241010	121200	1574970	2295	2295	2295	2295	0
443	20241010	121100	1574970	2295	2295	2295	2295	0
444	20241010	121000	1574970	2295	2295	2295	2295	0
445	20241010	120900	1574970	2295	2295	2295	2295	0
446	20241010	120800	1574970	2295	2295	2295	2295	0
447	20241010	120700	1574970	2295	2295	2295	2295	0
448	20241010	120600	1574970	2295	2295	2295	2295	0
449	20241010	120500	1574970	2295	2295	2295	2295	0
450	20241010	120400	1574970	2295	2295	2295	2295	0
451	20241010	120300	1574970	2295	2295	2295	2295	0
452	20241010	120200	1574970	2295	2295	2295	2295	0
453	20241010	120100	1574970	2295	2295	2295	2295	0
454	20241010	120000	1574970	2295	2295	2295	2295	0
455	20241010	115900	1574970	2295	2295	2295	2295	0
456	20241010	115800	1574970	2295	2295	2295	2295	0
457	20241010	115700	1574970	2295	2295	2295	2295	0
458	20241010	115600	1574970	2295	2295	2295	2295	0
459	20241010	115500	1574970	2295	2295	2295	2295	0
460	20241010	115400	1574970	2295	2295	2295	2295	1
461	20241010	115300	1572675	2290	2290	2290	2290	0
462	20241010	115200	1572675	2290	2290	2290	2290	0
463	20241010	115100	1572675	2290	2290	2290	2290	0
464	20241010	115000	1572675	2290	2290	2290	2290	0
465	20241010	114900	1572675	2290	2290	2290	2290	0
466	20241010	114800	1572675	2290	2290	2290	2290	0
467	20241010	114700	1572675	2290	2290	2290	2290	0
468	20241010	114600	1572675	2290	2290	2290	2290	0
469	20241010	114500	1572675	2290	2290	2290	2290	0
470	20241010	114400	1572675	2290	2290	2290	2290	0
471	20241010	114300	1572675	2290	2290	2290	2290	0
472	20241010	114200	1572675	2290	2290	2290	2290	0
473	20241010	114100	1572675	2290	2290	2290	2290	0
474	20241010	114000	1572675	2290	2290	2290	2290	0
475	20241010	113900	1572675	2290	2290	2290	2290	0
476	20241010	113800	1572675	2290	2290	2290	2290	0
477	20241010	113700	1572675	2290	2290	2290	2290	0
478	20241010	113600	1572675	2290	2290	2290	2290	0
479	20241010	113500	1572675	2290	2290	2290	2290	0
480	20241010	113400	1572675	2290	2290	2290	2290	0
481	20241010	113300	1572675	2290	2290	2290	2290	0
482	20241010	113200	1572675	2290	2290	2290	2290	0
483	20241010	113100	1572675	2290	2290	2290	2290	0
484	20241010	113000	1572675	2290	2290	2290	2290	0
485	20241010	112900	1572675	2290	2290	2290	2290	9
486	20241010	112800	1552065	2290	2290	2290	2290	0
487	20241010	112700	1552065	2290	2290	2290	2290	0
488	20241010	112600	1552065	2290	2290	2290	2290	0
489	20241010	112500	1552065	2290	2290	2290	2290	0
490	20241010	112400	1552065	2290	2290	2290	2290	0
491	20241010	112300	1552065	2290	2290	2290	2290	0
492	20241010	112200	1552065	2290	2290	2290	2290	0
493	20241010	112100	1552065	2290	2290	2290	2290	0
494	20241010	112000	1552065	2290	2290	2290	2290	0
495	20241010	111900	1552065	2290	2290	2290	2290	0
496	20241010	111800	1552065	2290	2290	2290	2290	0
497	20241010	111700	1552065	2290	2290	2290	2290	0
498	20241010	111600	1552065	2290	2290	2290	2290	0
499	20241010	111500	1552065	2290	2290	2290	2290	0
500	20241010	111400	1552065	2290	2290	2290	2290	0
501	20241010	111300	1552065	2290	2290	2290	2290	0
502	20241010	111200	1552065	2290	2290	2290	2290	0
503	20241010	111100	1552065	2290	2290	2290	2290	0
504	20241010	111000	1552065	2290	2290	2290	2290	0
505	20241010	110900	1552065	2290	2290	2290	2290	0
506	20241010	110800	1552065	2290	2290	2290	2290	491
507	20241010	110700	427675	2295	2295	2295	2295	0
508	20241010	110600	427675	2295	2295	2295	2295	0
509	20241010	110500	427675	2295	2295	2295	2295	0
510	20241010	110400	427675	2295	2295	2295	2295	0
511	20241010	110300	427675	2295	2295	2295	2295	0
512	20241010	110200	427675	2295	2295	2295	2295	0
513	20241010	110100	427675	2295	2295	2295	2295	0
514	20241010	110000	427675	2295	2295	2295	2295	0
515	20241010	105900	427675	2295	2295	2295	2295	0
516	20241010	105800	427675	2295	2295	2295	2295	0
517	20241010	105700	427675	2295	2295	2295	2295	0
518	20241010	105600	427675	2295	2295	2295	2295	0
519	20241010	105500	427675	2295	2295	2295	2295	0
520	20241010	105400	427675	2295	2295	2295	2295	0
521	20241010	105300	427675	2295	2295	2295	2295	0
522	20241010	105200	427675	2295	2295	2295	2295	0
523	20241010	105100	427675	2295	2295	2295	2295	0
524	20241010	105000	427675	2295	2295	2295	2295	0
525	20241010	104900	427675	2295	2295	2295	2295	0
526	20241010	104800	427675	2295	2295	2295	2295	0
527	20241010	104700	427675	2295	2295	2295	2295	0
528	20241010	104600	427675	2295	2295	2295	2295	0
529	20241010	104500	427675	2295	2295	2295	2295	0
530	20241010	104400	427675	2295	2295	2295	2295	0
531	20241010	104300	427675	2295	2295	2295	2295	0
532	20241010	104200	427675	2295	2295	2295	2295	0
533	20241010	104100	427675	2295	2295	2295	2295	0
534	20241010	104000	427675	2295	2295	2295	2295	0
535	20241010	103900	427675	2295	2295	2295	2295	0
536	20241010	103800	427675	2295	2295	2295	2295	0
537	20241010	103700	427675	2295	2295	2295	2295	0
538	20241010	103600	427675	2295	2295	2295	2295	0
539	20241010	103500	427675	2295	2295	2295	2295	0
540	20241010	103400	427675	2295	2295	2295	2295	0
541	20241010	103300	427675	2295	2295	2295	2295	0
542	20241010	103200	427675	2295	2295	2295	2295	0
543	20241010	103100	427675	2295	2295	2295	2295	0
544	20241010	103000	427675	2295	2295	2295	2295	0
545	20241010	102900	427675	2295	2295	2295	2295	0
546	20241010	102800	427675	2295	2295	2295	2295	0
547	20241010	102700	427675	2295	2295	2295	2295	0
548	20241010	102600	427675	2295	2295	2295	2295	0
549	20241010	102500	427675	2295	2295	2295	2295	0
550	20241010	102400	427675	2295	2295	2295	2295	0
551	20241010	102300	427675	2295	2295	2295	2295	0
552	20241010	102200	427675	2295	2295	2295	2295	1
553	20241010	102100	425380	2300	2300	2300	2300	0
554	20241010	102000	425380	2300	2300	2300	2300	0
555	20241010	101900	425380	2300	2300	2300	2300	0
556	20241010	101800	425380	2300	2300	2300	2300	0
557	20241010	101700	425380	2300	2300	2300	2300	0
558	20241010	101600	425380	2300	2300	2300	2300	0
559	20241010	101500	425380	2300	2300	2300	2300	0
560	20241010	101400	425380	2300	2300	2300	2300	0
561	20241010	101300	425380	2300	2300	2300	2300	0
562	20241010	101200	425380	2300	2300	2300	2300	0
563	20241010	101100	425380	2300	2300	2300	2300	0
564	20241010	101000	425380	2300	2300	2300	2300	0
565	20241010	100900	425380	2300	2300	2300	2300	0
566	20241010	100800	425380	2300	2300	2300	2300	0
567	20241010	100700	425380	2300	2300	2300	2300	0
568	20241010	100600	425380	2300	2300	2300	2300	0
569	20241010	100500	425380	2300	2300	2300	2300	0
570	20241010	100400	425380	2300	2300	2300	2300	0
571	20241010	100300	425380	2300	2300	2300	2300	0
572	20241010	100200	425380	2300	2300	2300	2300	0
573	20241010	100100	425380	2300	2300	2300	2300	0
574	20241010	100000	425380	2300	2300	2300	2300	0
575	20241010	095900	425380	2300	2300	2300	2300	0
576	20241010	095800	425380	2300	2300	2300	2300	0
577	20241010	095700	425380	2300	2300	2300	2300	0
578	20241010	095600	425380	2300	2300	2300	2300	0
579	20241010	095500	425380	2300	2300	2300	2300	0
580	20241010	095400	425380	2300	2300	2300	2300	0
581	20241010	095300	425380	2300	2300	2300	2300	0
582	20241010	095200	425380	2300	2300	2300	2300	0
583	20241010	095100	425380	2300	2300	2300	2300	0
584	20241010	095000	425380	2300	2300	2300	2300	0
585	20241010	094900	425380	2300	2300	2300	2300	0
586	20241010	094800	425380	2300	2300	2300	2300	0
587	20241010	094700	425380	2300	2300	2300	2300	0
588	20241010	094600	425380	2300	2300	2300	2300	0
589	20241010	094500	425380	2300	2300	2300	2300	0
590	20241010	094400	425380	2300	2300	2300	2300	0
591	20241010	094300	425380	2300	2300	2300	2300	0
592	20241010	094200	425380	2300	2300	2300	2300	1
593	20241010	094100	423080	2300	2300	2300	2300	0
594	20241010	094000	423080	2300	2300	2300	2300	0
595	20241010	093900	423080	2300	2300	2300	2300	0
596	20241010	093800	423080	2300	2300	2300	2300	0
597	20241010	093700	423080	2300	2300	2300	2300	0
598	20241010	093600	423080	2300	2300	2300	2300	10
599	20241010	093500	400080	2300	2300	2300	2300	0
600	20241010	093400	400080	2300	2300	2300	2300	0
601	20241010	093300	400080	2300	2300	2300	2300	2
602	20241010	093200	395480	2300	2300	2300	2300	0
603	20241010	093100	395480	2300	2300	2300	2300	0
604	20241010	093000	395480	2300	2300	2300	2300	0
605	20241010	092900	395480	2300	2300	2300	2300	0
606	20241010	092800	395480	2300	2300	2300	2300	0
607	20241010	092700	395480	2300	2300	2300	2300	1
608	20241010	092600	393180	2300	2300	2300	2300	0
609	20241010	092500	393180	2300	2300	2300	2300	0
610	20241010	092400	393180	2300	2300	2300	2300	0
611	20241010	092300	393180	2300	2300	2300	2300	0
612	20241010	092200	393180	2300	2300	2300	2300	0
613	20241010	092100	393180	2300	2300	2300	2300	0
614	20241010	092000	393180	2300	2300	2300	2300	0
615	20241010	091900	393180	2300	2300	2300	2300	0
616	20241010	091800	393180	2300	2300	2300	2300	0
617	20241010	091700	393180	2300	2300	2300	2300	0
618	20241010	091600	393180	2300	2300	2300	2300	0
619	20241010	091500	393180	2300	2300	2300	2300	0
620	20241010	091400	393180	2300	2300	2300	2300	0
621	20241010	091300	393180	2300	2300	2300	2300	0
622	20241010	091200	393180	2300	2300	2300	2300	0
623	20241010	091100	393180	2300	2300	2300	2300	0
624	20241010	091000	393180	2300	2300	2300	2300	0
625	20241010	090900	393180	2300	2300	2300	2300	0
626	20241010	090800	393180	2300	2300	2300	2300	0
627	20241010	090700	393180	2300	2300	2300	2300	41
628	20241010	090600	298880	2300	2300	2300	2300	9
629	20241010	090500	278180	2300	2300	2300	2300	0
630	20241010	090400	278180	2300	2300	2300	2300	0
631	20241010	090300	278180	2300	2300	2300	2300	0
632	20241010	090200	278180	2300	2300	2300	2300	0
633	20241010	090100	278180	2300	2300	2300	2300	1
634	20241010	090000	275880	2280	2280	2280	2280	121