KissMeData/025550/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191000	66110965	2925	2925	2925	2925	494
3	20241010	190900	66110965	2925	2925	2925	2925	0
4	20241010	190800	66110965	2925	2925	2925	2925	0
5	20241010	190700	66110965	2925	2925	2925	2925	0
6	20241010	190600	66110965	2925	2925	2925	2925	0
7	20241010	190500	66110965	2925	2925	2925	2925	0
8	20241010	190400	66110965	2925	2925	2925	2925	0
9	20241010	190300	66110965	2925	2925	2925	2925	0
10	20241010	190200	66110965	2925	2925	2925	2925	0
11	20241010	190100	66110965	2925	2925	2925	2925	0
12	20241010	190000	66110965	2925	2925	2925	2925	0
13	20241010	185900	66110965	2925	2925	2925	2925	0
14	20241010	185800	66110965	2925	2925	2925	2925	0
15	20241010	185700	66110965	2925	2925	2925	2925	0
16	20241010	185600	66110965	2925	2925	2925	2925	0
17	20241010	185500	66110965	2925	2925	2925	2925	0
18	20241010	185400	66110965	2925	2925	2925	2925	0
19	20241010	185300	66110965	2925	2925	2925	2925	0
20	20241010	185200	66110965	2925	2925	2925	2925	0
21	20241010	185100	66110965	2925	2925	2925	2925	0
22	20241010	185000	66110965	2925	2925	2925	2925	0
23	20241010	184900	66110965	2925	2925	2925	2925	0
24	20241010	184800	66110965	2925	2925	2925	2925	0
25	20241010	184700	66110965	2925	2925	2925	2925	0
26	20241010	184600	66110965	2925	2925	2925	2925	0
27	20241010	184500	66110965	2925	2925	2925	2925	0
28	20241010	184400	66110965	2925	2925	2925	2925	0
29	20241010	184300	66110965	2925	2925	2925	2925	0
30	20241010	184200	66110965	2925	2925	2925	2925	0
31	20241010	184100	66110965	2925	2925	2925	2925	0
32	20241010	184000	66110965	2925	2925	2925	2925	494
33	20241010	183900	66110965	2925	2925	2925	2925	0
34	20241010	183800	66110965	2925	2925	2925	2925	0
35	20241010	183700	66110965	2925	2925	2925	2925	0
36	20241010	183600	66110965	2925	2925	2925	2925	0
37	20241010	183500	66110965	2925	2925	2925	2925	0
38	20241010	183400	66110965	2925	2925	2925	2925	0
39	20241010	183300	66110965	2925	2925	2925	2925	0
40	20241010	183200	66110965	2925	2925	2925	2925	0
41	20241010	183100	66110965	2925	2925	2925	2925	0
42	20241010	183000	66110965	2925	2925	2925	2925	0
43	20241010	182900	66110965	2925	2925	2925	2925	0
44	20241010	182800	66110965	2925	2925	2925	2925	0
45	20241010	182700	66110965	2925	2925	2925	2925	0
46	20241010	182600	66110965	2925	2925	2925	2925	0
47	20241010	182500	66110965	2925	2925	2925	2925	0
48	20241010	182400	66110965	2925	2925	2925	2925	0
49	20241010	182300	66110965	2925	2925	2925	2925	0
50	20241010	182200	66110965	2925	2925	2925	2925	0
51	20241010	182100	66110965	2925	2925	2925	2925	0
52	20241010	182000	66110965	2925	2925	2925	2925	0
53	20241010	181900	66110965	2925	2925	2925	2925	0
54	20241010	181800	66110965	2925	2925	2925	2925	0
55	20241010	181700	66110965	2925	2925	2925	2925	0
56	20241010	181600	66110965	2925	2925	2925	2925	0
57	20241010	181500	66110965	2925	2925	2925	2925	0
58	20241010	181400	66110965	2925	2925	2925	2925	0
59	20241010	181300	66110965	2925	2925	2925	2925	0
60	20241010	181200	66110965	2925	2925	2925	2925	0
61	20241010	181100	66110965	2925	2925	2925	2925	0
62	20241010	181000	66110965	2925	2925	2925	2925	494
63	20241010	180900	66110965	2925	2925	2925	2925	0
64	20241010	180800	66110965	2925	2925	2925	2925	0
65	20241010	180700	66110965	2925	2925	2925	2925	0
66	20241010	180600	66110965	2925	2925	2925	2925	0
67	20241010	180500	66110965	2925	2925	2925	2925	0
68	20241010	180400	66110965	2925	2925	2925	2925	0
69	20241010	180300	66110965	2925	2925	2925	2925	0
70	20241010	180200	66110965	2925	2925	2925	2925	0
71	20241010	180100	66110965	2925	2925	2925	2925	0
72	20241010	180000	66110965	2925	2925	2925	2925	0
73	20241010	175900	66110965	2925	2925	2925	2925	0
74	20241010	175800	66110965	2925	2925	2925	2925	0
75	20241010	175700	66110965	2925	2925	2925	2925	0
76	20241010	175600	66110965	2925	2925	2925	2925	0
77	20241010	175500	66110965	2925	2925	2925	2925	0
78	20241010	175400	66110965	2925	2925	2925	2925	0
79	20241010	175300	66110965	2925	2925	2925	2925	0
80	20241010	175200	66110965	2925	2925	2925	2925	0
81	20241010	175100	66110965	2925	2925	2925	2925	0
82	20241010	175000	66110965	2925	2925	2925	2925	0
83	20241010	174900	66110965	2925	2925	2925	2925	0
84	20241010	174800	66110965	2925	2925	2925	2925	0
85	20241010	174700	66110965	2925	2925	2925	2925	0
86	20241010	174600	66110965	2925	2925	2925	2925	0
87	20241010	174500	66110965	2925	2925	2925	2925	0
88	20241010	174400	66110965	2925	2925	2925	2925	0
89	20241010	174300	66110965	2925	2925	2925	2925	0
90	20241010	174200	66110965	2925	2925	2925	2925	0
91	20241010	174100	66110965	2925	2925	2925	2925	0
92	20241010	174000	66110965	2925	2925	2925	2925	494
93	20241010	173900	66110965	2925	2925	2925	2925	0
94	20241010	173800	66110965	2925	2925	2925	2925	0
95	20241010	173700	66110965	2925	2925	2925	2925	0
96	20241010	173600	66110965	2925	2925	2925	2925	0
97	20241010	173500	66110965	2925	2925	2925	2925	0
98	20241010	173400	66110965	2925	2925	2925	2925	0
99	20241010	173300	66110965	2925	2925	2925	2925	0
100	20241010	173200	66110965	2925	2925	2925	2925	0
101	20241010	173100	66110965	2925	2925	2925	2925	0
102	20241010	173000	66110965	2925	2925	2925	2925	0
103	20241010	172900	66110965	2925	2925	2925	2925	0
104	20241010	172800	66110965	2925	2925	2925	2925	0
105	20241010	172700	66110965	2925	2925	2925	2925	0
106	20241010	172600	66110965	2925	2925	2925	2925	0
107	20241010	172500	66110965	2925	2925	2925	2925	0
108	20241010	172400	66110965	2925	2925	2925	2925	0
109	20241010	172300	66110965	2925	2925	2925	2925	0
110	20241010	172200	66110965	2925	2925	2925	2925	0
111	20241010	172100	66110965	2925	2925	2925	2925	0
112	20241010	172000	66110965	2925	2925	2925	2925	0
113	20241010	171900	66110965	2925	2925	2925	2925	0
114	20241010	171800	66110965	2925	2925	2925	2925	0
115	20241010	171700	66110965	2925	2925	2925	2925	0
116	20241010	171600	66110965	2925	2925	2925	2925	0
117	20241010	171500	66110965	2925	2925	2925	2925	0
118	20241010	171400	66110965	2925	2925	2925	2925	0
119	20241010	171300	66110965	2925	2925	2925	2925	0
120	20241010	171200	66110965	2925	2925	2925	2925	0
121	20241010	171100	66110965	2925	2925	2925	2925	0
122	20241010	171000	66110965	2925	2925	2925	2925	494
123	20241010	170900	66110965	2925	2925	2925	2925	0
124	20241010	170800	66110965	2925	2925	2925	2925	0
125	20241010	170700	66110965	2925	2925	2925	2925	0
126	20241010	170600	66110965	2925	2925	2925	2925	0
127	20241010	170500	66110965	2925	2925	2925	2925	0
128	20241010	170400	66110965	2925	2925	2925	2925	0
129	20241010	170300	66110965	2925	2925	2925	2925	0
130	20241010	170200	66110965	2925	2925	2925	2925	0
131	20241010	170100	66110965	2925	2925	2925	2925	0
132	20241010	170000	66110965	2925	2925	2925	2925	0
133	20241010	165900	66110965	2925	2925	2925	2925	0
134	20241010	165800	66110965	2925	2925	2925	2925	0
135	20241010	165700	66110965	2925	2925	2925	2925	0
136	20241010	165600	66110965	2925	2925	2925	2925	0
137	20241010	165500	66110965	2925	2925	2925	2925	0
138	20241010	165400	66110965	2925	2925	2925	2925	0
139	20241010	165300	66110965	2925	2925	2925	2925	0
140	20241010	165200	66110965	2925	2925	2925	2925	0
141	20241010	165100	66110965	2925	2925	2925	2925	0
142	20241010	165000	66110965	2925	2925	2925	2925	0
143	20241010	164900	66110965	2925	2925	2925	2925	0
144	20241010	164800	66110965	2925	2925	2925	2925	0
145	20241010	164700	66110965	2925	2925	2925	2925	0
146	20241010	164600	66110965	2925	2925	2925	2925	0
147	20241010	164500	66110965	2925	2925	2925	2925	0
148	20241010	164400	66110965	2925	2925	2925	2925	0
149	20241010	164300	66110965	2925	2925	2925	2925	0
150	20241010	164200	66110965	2925	2925	2925	2925	0
151	20241010	164100	66110965	2925	2925	2925	2925	0
152	20241010	164000	66110965	2925	2925	2925	2925	494
153	20241010	163900	66110965	2925	2925	2925	2925	0
154	20241010	163800	66110965	2925	2925	2925	2925	0
155	20241010	163700	66110965	2925	2925	2925	2925	0
156	20241010	163600	66110965	2925	2925	2925	2925	0
157	20241010	163500	66110965	2925	2925	2925	2925	0
158	20241010	163400	66110965	2925	2925	2925	2925	0
159	20241010	163300	66110965	2925	2925	2925	2925	0
160	20241010	163200	66110965	2925	2925	2925	2925	0
161	20241010	163100	66110965	2925	2925	2925	2925	0
162	20241010	163000	66110965	2925	2925	2925	2925	0
163	20241010	162900	66110965	2925	2925	2925	2925	0
164	20241010	162800	66110965	2925	2925	2925	2925	0
165	20241010	162700	66110965	2925	2925	2925	2925	0
166	20241010	162600	66110965	2925	2925	2925	2925	0
167	20241010	162500	66110965	2925	2925	2925	2925	0
168	20241010	162400	66110965	2925	2925	2925	2925	0
169	20241010	162300	66110965	2925	2925	2925	2925	0
170	20241010	162200	66110965	2925	2925	2925	2925	0
171	20241010	162100	66110965	2925	2925	2925	2925	0
172	20241010	162000	66110965	2925	2925	2925	2925	0
173	20241010	161900	66110965	2925	2925	2925	2925	0
174	20241010	161800	66110965	2925	2925	2925	2925	0
175	20241010	161700	66110965	2925	2925	2925	2925	0
176	20241010	161600	66110965	2925	2925	2925	2925	0
177	20241010	161500	66110965	2925	2925	2925	2925	0
178	20241010	161400	66110965	2925	2925	2925	2925	0
179	20241010	161300	66110965	2925	2925	2925	2925	0
180	20241010	161200	66110965	2925	2925	2925	2925	0
181	20241010	161100	66110965	2925	2925	2925	2925	0
182	20241010	161000	66110965	2925	2925	2925	2925	494
183	20241010	160900	66110965	2925	2925	2925	2925	0
184	20241010	160800	66110965	2925	2925	2925	2925	0
185	20241010	160700	66110965	2925	2925	2925	2925	0
186	20241010	160600	66110965	2925	2925	2925	2925	0
187	20241010	160500	66110965	2925	2925	2925	2925	0
188	20241010	160400	66110965	2925	2925	2925	2925	0
189	20241010	160300	66110965	2925	2925	2925	2925	0
190	20241010	160200	66110965	2925	2925	2925	2925	0
191	20241010	160100	66110965	2925	2925	2925	2925	0
192	20241010	160000	66110965	2925	2925	2925	2925	0
193	20241010	155900	66110965	2925	2925	2925	2925	0
194	20241010	155800	66110965	2925	2925	2925	2925	0
195	20241010	155700	66110965	2925	2925	2925	2925	0
196	20241010	155600	66110965	2925	2925	2925	2925	0
197	20241010	155500	66110965	2925	2925	2925	2925	0
198	20241010	155400	66110965	2925	2925	2925	2925	0
199	20241010	155300	66110965	2925	2925	2925	2925	0
200	20241010	155200	66110965	2925	2925	2925	2925	0
201	20241010	155100	66110965	2925	2925	2925	2925	0
202	20241010	155000	66110965	2925	2925	2925	2925	0
203	20241010	154900	66110965	2925	2925	2925	2925	0
204	20241010	154800	66110965	2925	2925	2925	2925	0
205	20241010	154700	66110965	2925	2925	2925	2925	0
206	20241010	154600	66110965	2925	2925	2925	2925	0
207	20241010	154500	66110965	2925	2925	2925	2925	0
208	20241010	154400	66110965	2925	2925	2925	2925	0
209	20241010	154300	66110965	2925	2925	2925	2925	0
210	20241010	154200	66110965	2925	2925	2925	2925	0
211	20241010	154100	66110965	2925	2925	2925	2925	0
212	20241010	154000	66110965	2925	2925	2925	2925	494
213	20241010	153900	66110965	2925	2925	2925	2925	0
214	20241010	153800	66110965	2925	2925	2925	2925	0
215	20241010	153700	66110965	2925	2925	2925	2925	0
216	20241010	153600	66110965	2925	2925	2925	2925	0
217	20241010	153500	66110965	2925	2925	2925	2925	0
218	20241010	153400	66110965	2925	2925	2925	2925	0
219	20241010	153300	66110965	2925	2925	2925	2925	0
220	20241010	153200	66110965	2925	2925	2925	2925	0
221	20241010	153100	66110965	2925	2925	2925	2925	0
222	20241010	153000	66110965	2925	2925	2925	2925	494
223	20241010	152900	64666015	2915	2915	2915	2915	0
224	20241010	152800	64666015	2915	2915	2915	2915	0
225	20241010	152700	64666015	2915	2915	2915	2915	0
226	20241010	152600	64666015	2915	2915	2915	2915	0
227	20241010	152500	64666015	2915	2915	2915	2915	0
228	20241010	152400	64666015	2915	2915	2915	2915	0
229	20241010	152300	64666015	2915	2915	2915	2915	0
230	20241010	152200	64666015	2915	2915	2915	2915	0
231	20241010	152100	64666015	2915	2915	2915	2915	0
232	20241010	152000	64666015	2915	2915	2915	2915	0
233	20241010	151900	64666015	2915	2920	2920	2915	2
234	20241010	151800	64660180	2925	2925	2925	2925	0
235	20241010	151700	64660180	2925	2925	2925	2925	0
236	20241010	151600	64660180	2925	2925	2925	2925	0
237	20241010	151500	64660180	2925	2925	2925	2925	1
238	20241010	151400	64657255	2905	2905	2905	2905	0
239	20241010	151300	64657255	2905	2905	2905	2905	0
240	20241010	151200	64657255	2905	2905	2905	2905	0
241	20241010	151100	64657255	2905	2905	2905	2905	0
242	20241010	151000	64657255	2905	2905	2905	2905	0
243	20241010	150900	64657255	2905	2905	2905	2905	4
244	20241010	150800	64645635	2905	2905	2905	2905	0
245	20241010	150700	64645635	2905	2905	2905	2905	0
246	20241010	150600	64645635	2905	2905	2905	2905	0
247	20241010	150500	64645635	2905	2910	2910	2905	1500
248	20241010	150400	60286000	2910	2915	2915	2910	200
249	20241010	150300	59703470	2920	2920	2920	2920	1
250	20241010	150200	59700550	2925	2925	2925	2925	0
251	20241010	150100	59700550	2925	2925	2925	2925	0
252	20241010	150000	59700550	2925	2925	2925	2925	0
253	20241010	145900	59700550	2925	2925	2925	2925	10
254	20241010	145800	59671300	2925	2925	2925	2925	0
255	20241010	145700	59671300	2925	2925	2925	2925	0
256	20241010	145600	59671300	2925	2925	2925	2925	0
257	20241010	145500	59671300	2925	2925	2925	2925	1
258	20241010	145400	59668375	2915	2915	2915	2915	0
259	20241010	145300	59668375	2915	2915	2915	2915	0
260	20241010	145200	59668375	2915	2915	2915	2915	0
261	20241010	145100	59668375	2915	2915	2915	2915	0
262	20241010	145000	59668375	2915	2920	2920	2915	100
263	20241010	144900	59376595	2925	2925	2925	2925	0
264	20241010	144800	59376595	2925	2925	2925	2925	0
265	20241010	144700	59376595	2925	2925	2925	2925	8
266	20241010	144600	59353195	2925	2925	2925	2925	0
267	20241010	144500	59353195	2925	2925	2925	2925	0
268	20241010	144400	59353195	2925	2925	2925	2925	0
269	20241010	144300	59353195	2925	2925	2925	2925	0
270	20241010	144200	59353195	2925	2925	2925	2925	15
271	20241010	144100	59309320	2930	2930	2930	2930	0
272	20241010	144000	59309320	2930	2930	2930	2930	0
273	20241010	143900	59309320	2930	2930	2930	2930	3
274	20241010	143800	59300530	2925	2925	2925	2925	0
275	20241010	143700	59300530	2925	2925	2925	2925	0
276	20241010	143600	59300530	2925	2925	2925	2925	0
277	20241010	143500	59300530	2925	2925	2925	2925	0
278	20241010	143400	59300530	2925	2925	2925	2925	0
279	20241010	143300	59300530	2925	2925	2925	2925	7
280	20241010	143200	59280055	2925	2925	2925	2925	0
281	20241010	143100	59280055	2925	2925	2925	2925	0
282	20241010	143000	59280055	2925	2925	2925	2925	0
283	20241010	142900	59280055	2925	2925	2925	2925	0
284	20241010	142800	59280055	2925	2925	2925	2925	0
285	20241010	142700	59280055	2925	2925	2925	2925	0
286	20241010	142600	59280055	2925	2925	2925	2925	0
287	20241010	142500	59280055	2925	2925	2925	2925	0
288	20241010	142400	59280055	2925	2925	2925	2925	0
289	20241010	142300	59280055	2925	2925	2925	2925	0
290	20241010	142200	59280055	2925	2925	2925	2925	0
291	20241010	142100	59280055	2925	2925	2925	2925	0
292	20241010	142000	59280055	2925	2925	2925	2925	0
293	20241010	141900	59280055	2925	2925	2925	2925	0
294	20241010	141800	59280055	2925	2925	2925	2925	0
295	20241010	141700	59280055	2925	2925	2925	2925	0
296	20241010	141600	59280055	2925	2925	2925	2925	0
297	20241010	141500	59280055	2925	2925	2925	2925	0
298	20241010	141400	59280055	2925	2925	2925	2925	0
299	20241010	141300	59280055	2925	2925	2925	2925	0
300	20241010	141200	59280055	2925	2925	2925	2925	0
301	20241010	141100	59280055	2925	2925	2925	2925	0
302	20241010	141000	59280055	2925	2925	2925	2925	0
303	20241010	140900	59280055	2925	2925	2925	2925	0
304	20241010	140800	59280055	2925	2925	2925	2925	0
305	20241010	140700	59280055	2925	2925	2925	2925	0
306	20241010	140600	59280055	2925	2915	2925	2915	218
307	20241010	140500	58643265	2915	2915	2915	2915	414
308	20241010	140400	57436455	2915	2915	2915	2915	0
309	20241010	140300	57436455	2915	2920	2920	2915	142
310	20241010	140200	57022005	2925	2925	2925	2925	0
311	20241010	140100	57022005	2925	2925	2925	2925	0
312	20241010	140000	57022005	2925	2925	2925	2925	0
313	20241010	135900	57022005	2925	2925	2925	2925	0
314	20241010	135800	57022005	2925	2925	2925	2925	0
315	20241010	135700	57022005	2925	2925	2925	2925	0
316	20241010	135600	57022005	2925	2925	2925	2925	0
317	20241010	135500	57022005	2925	2925	2925	2925	0
318	20241010	135400	57022005	2925	2925	2925	2925	0
319	20241010	135300	57022005	2925	2925	2925	2925	0
320	20241010	135200	57022005	2925	2925	2925	2925	0
321	20241010	135100	57022005	2925	2925	2925	2925	0
322	20241010	135000	57022005	2925	2925	2925	2925	0
323	20241010	134900	57022005	2925	2925	2925	2925	0
324	20241010	134800	57022005	2925	2925	2925	2925	0
325	20241010	134700	57022005	2925	2925	2925	2925	0
326	20241010	134600	57022005	2925	2925	2925	2925	0
327	20241010	134500	57022005	2925	2925	2925	2925	0
328	20241010	134400	57022005	2925	2925	2925	2925	0
329	20241010	134300	57022005	2925	2925	2925	2925	0
330	20241010	134200	57022005	2925	2925	2925	2925	0
331	20241010	134100	57022005	2925	2925	2925	2925	0
332	20241010	134000	57022005	2925	2925	2925	2925	0
333	20241010	133900	57022005	2925	2925	2925	2925	61
334	20241010	133800	56843580	2925	2925	2925	2925	1
335	20241010	133700	56840655	2930	2930	2930	2930	0
336	20241010	133600	56840655	2930	2930	2930	2930	0
337	20241010	133500	56840655	2930	2930	2930	2930	0
338	20241010	133400	56840655	2930	2930	2930	2930	0
339	20241010	133300	56840655	2930	2930	2930	2930	0
340	20241010	133200	56840655	2930	2930	2930	2930	0
341	20241010	133100	56840655	2930	2930	2930	2930	0
342	20241010	133000	56840655	2930	2930	2930	2930	0
343	20241010	132900	56840655	2930	2930	2930	2930	0
344	20241010	132800	56840655	2930	2930	2930	2930	0
345	20241010	132700	56840655	2930	2930	2930	2930	0
346	20241010	132600	56840655	2930	2930	2930	2930	0
347	20241010	132500	56840655	2930	2930	2930	2930	0
348	20241010	132400	56840655	2930	2930	2930	2930	0
349	20241010	132300	56840655	2930	2930	2930	2930	0
350	20241010	132200	56840655	2930	2930	2930	2930	0
351	20241010	132100	56840655	2930	2930	2930	2930	0
352	20241010	132000	56840655	2930	2930	2930	2930	0
353	20241010	131900	56840655	2930	2930	2930	2930	0
354	20241010	131800	56840655	2930	2930	2930	2930	0
355	20241010	131700	56840655	2930	2930	2930	2930	0
356	20241010	131600	56840655	2930	2930	2930	2930	0
357	20241010	131500	56840655	2930	2930	2930	2930	0
358	20241010	131400	56840655	2930	2930	2930	2930	0
359	20241010	131300	56840655	2930	2930	2930	2930	0
360	20241010	131200	56840655	2930	2930	2930	2930	0
361	20241010	131100	56840655	2930	2930	2930	2930	0
362	20241010	131000	56840655	2930	2930	2930	2930	0
363	20241010	130900	56840655	2930	2930	2930	2930	0
364	20241010	130800	56840655	2930	2930	2930	2930	0
365	20241010	130700	56840655	2930	2930	2930	2930	0
366	20241010	130600	56840655	2930	2925	2930	2925	92
367	20241010	130500	56571550	2935	2935	2935	2935	0
368	20241010	130400	56571550	2935	2935	2935	2935	0
369	20241010	130300	56571550	2935	2935	2935	2935	0
370	20241010	130200	56571550	2935	2935	2935	2935	0
371	20241010	130100	56571550	2935	2935	2935	2935	0
372	20241010	130000	56571550	2935	2935	2935	2935	0
373	20241010	125900	56571550	2935	2935	2935	2935	0
374	20241010	125800	56571550	2935	2935	2935	2935	0
375	20241010	125700	56571550	2935	2935	2935	2935	0
376	20241010	125600	56571550	2935	2935	2935	2935	0
377	20241010	125500	56571550	2935	2935	2935	2935	0
378	20241010	125400	56571550	2935	2935	2935	2935	0
379	20241010	125300	56571550	2935	2935	2935	2935	0
380	20241010	125200	56571550	2935	2935	2935	2935	0
381	20241010	125100	56571550	2935	2935	2935	2935	0
382	20241010	125000	56571550	2935	2935	2935	2935	0
383	20241010	124900	56571550	2935	2935	2935	2935	3
384	20241010	124800	56562745	2935	2935	2935	2935	0
385	20241010	124700	56562745	2935	2935	2935	2935	0
386	20241010	124600	56562745	2935	2935	2935	2935	0
387	20241010	124500	56562745	2935	2935	2935	2935	0
388	20241010	124400	56562745	2935	2935	2935	2935	0
389	20241010	124300	56562745	2935	2935	2935	2935	50
390	20241010	124200	56415995	2940	2940	2940	2940	0
391	20241010	124100	56415995	2940	2940	2940	2940	0
392	20241010	124000	56415995	2940	2940	2940	2940	0
393	20241010	123900	56415995	2940	2940	2940	2940	0
394	20241010	123800	56415995	2940	2940	2940	2940	10
395	20241010	123700	56386595	2940	2940	2940	2935	30
396	20241010	123600	56298455	2920	2920	2920	2920	0
397	20241010	123500	56298455	2920	2920	2920	2920	0
398	20241010	123400	56298455	2920	2920	2920	2920	0
399	20241010	123300	56298455	2920	2920	2920	2920	0
400	20241010	123200	56298455	2920	2920	2920	2920	148
401	20241010	123100	55866295	2940	2940	2940	2940	0
402	20241010	123000	55866295	2940	2940	2940	2940	0
403	20241010	122900	55866295	2940	2940	2940	2940	0
404	20241010	122800	55866295	2940	2940	2940	2940	0
405	20241010	122700	55866295	2940	2940	2940	2940	0
406	20241010	122600	55866295	2940	2940	2940	2940	0
407	20241010	122500	55866295	2940	2940	2940	2940	10
408	20241010	122400	55836895	2940	2940	2940	2940	0
409	20241010	122300	55836895	2940	2940	2940	2940	0
410	20241010	122200	55836895	2940	2940	2940	2940	0
411	20241010	122100	55836895	2940	2940	2940	2940	0
412	20241010	122000	55836895	2940	2940	2940	2940	1
413	20241010	121900	55833955	2925	2925	2925	2925	0
414	20241010	121800	55833955	2925	2925	2925	2925	125
415	20241010	121700	55468330	2915	2915	2915	2915	0
416	20241010	121600	55468330	2915	2915	2915	2915	0
417	20241010	121500	55468330	2915	2915	2915	2915	0
418	20241010	121400	55468330	2915	2915	2915	2915	40
419	20241010	121300	55351730	2910	2910	2910	2910	0
420	20241010	121200	55351730	2910	2910	2910	2910	0
421	20241010	121100	55351730	2910	2910	2910	2910	0
422	20241010	121000	55351730	2910	2930	2930	2910	4000
423	20241010	120900	43705490	2930	2930	2930	2930	0
424	20241010	120800	43705490	2930	2930	2930	2930	200
425	20241010	120700	43119490	2935	2935	2935	2935	0
426	20241010	120600	43119490	2935	2935	2935	2935	10
427	20241010	120500	43090140	2935	2935	2935	2935	0
428	20241010	120400	43090140	2935	2935	2935	2935	0
429	20241010	120300	43090140	2935	2935	2935	2935	0
430	20241010	120200	43090140	2935	2935	2935	2935	0
431	20241010	120100	43090140	2935	2935	2935	2935	0
432	20241010	120000	43090140	2935	2935	2935	2935	0
433	20241010	115900	43090140	2935	2935	2935	2935	0
434	20241010	115800	43090140	2935	2935	2935	2935	25
435	20241010	115700	43016765	2935	2935	2935	2935	0
436	20241010	115600	43016765	2935	2935	2935	2935	0
437	20241010	115500	43016765	2935	2935	2935	2935	0
438	20241010	115400	43016765	2935	2935	2935	2935	0
439	20241010	115300	43016765	2935	2935	2935	2935	0
440	20241010	115200	43016765	2935	2935	2935	2935	0
441	20241010	115100	43016765	2935	2935	2935	2935	0
442	20241010	115000	43016765	2935	2935	2935	2935	0
443	20241010	114900	43016765	2935	2935	2935	2935	0
444	20241010	114800	43016765	2935	2935	2935	2935	0
445	20241010	114700	43016765	2935	2935	2935	2935	0
446	20241010	114600	43016765	2935	2935	2935	2935	0
447	20241010	114500	43016765	2935	2935	2935	2935	0
448	20241010	114400	43016765	2935	2935	2935	2935	0
449	20241010	114300	43016765	2935	2935	2935	2935	105
450	20241010	114200	42708590	2935	2935	2935	2935	0
451	20241010	114100	42708590	2935	2935	2935	2935	1
452	20241010	114000	42705655	2940	2940	2940	2940	0
453	20241010	113900	42705655	2940	2940	2940	2940	0
454	20241010	113800	42705655	2940	2940	2940	2940	10
455	20241010	113700	42676255	2940	2940	2940	2940	100
456	20241010	113600	42382255	2940	2940	2940	2940	0
457	20241010	113500	42382255	2940	2940	2940	2940	126
458	20241010	113400	42011815	2935	2935	2935	2935	500
459	20241010	113300	40544315	2935	2935	2935	2935	0
460	20241010	113200	40544315	2935	2935	2935	2935	0
461	20241010	113100	40544315	2935	2935	2935	2935	0
462	20241010	113000	40544315	2935	2935	2935	2935	0
463	20241010	112900	40544315	2935	2935	2935	2935	0
464	20241010	112800	40544315	2935	2935	2935	2935	0
465	20241010	112700	40544315	2935	2935	2935	2935	1
466	20241010	112600	40541380	2930	2930	2930	2930	1
467	20241010	112500	40538450	2920	2920	2920	2920	0
468	20241010	112400	40538450	2920	2920	2920	2920	0
469	20241010	112300	40538450	2920	2920	2920	2920	0
470	20241010	112200	40538450	2920	2920	2920	2920	0
471	20241010	112100	40538450	2920	2920	2920	2920	375
472	20241010	112000	39443450	2915	2915	2915	2915	0
473	20241010	111900	39443450	2915	2915	2915	2915	0
474	20241010	111800	39443450	2915	2915	2915	2915	0
475	20241010	111700	39443450	2915	2915	2915	2915	0
476	20241010	111600	39443450	2915	2915	2915	2915	0
477	20241010	111500	39443450	2915	2915	2915	2915	0
478	20241010	111400	39443450	2915	2915	2915	2915	390
479	20241010	111300	38306600	2920	2920	2920	2920	0
480	20241010	111200	38306600	2920	2920	2920	2920	0
481	20241010	111100	38306600	2920	2920	2920	2920	500
482	20241010	111000	36846600	2915	2915	2915	2915	0
483	20241010	110900	36846600	2915	2915	2915	2915	0
484	20241010	110800	36846600	2915	2915	2915	2915	0
485	20241010	110700	36846600	2915	2915	2915	2915	0
486	20241010	110600	36846600	2915	2915	2915	2915	506
487	20241010	110500	35371610	2915	2915	2915	2915	18
488	20241010	110400	35319140	2915	2915	2915	2915	0
489	20241010	110300	35319140	2915	2915	2915	2915	0
490	20241010	110200	35319140	2915	2915	2915	2915	60
491	20241010	110100	35144240	2915	2915	2915	2915	0
492	20241010	110000	35144240	2915	2915	2915	2915	0
493	20241010	105900	35144240	2915	2915	2915	2915	0
494	20241010	105800	35144240	2915	2915	2915	2915	0
495	20241010	105700	35144240	2915	2915	2915	2915	0
496	20241010	105600	35144240	2915	2915	2915	2915	0
497	20241010	105500	35144240	2915	2915	2915	2915	0
498	20241010	105400	35144240	2915	2915	2915	2915	0
499	20241010	105300	35144240	2915	2915	2915	2915	0
500	20241010	105200	35144240	2915	2915	2915	2915	0
501	20241010	105100	35144240	2915	2915	2915	2915	0
502	20241010	105000	35144240	2915	2915	2915	2915	3
503	20241010	104900	35135495	2920	2920	2920	2920	0
504	20241010	104800	35135495	2920	2920	2920	2920	400
505	20241010	104700	33967495	2910	2915	2915	2910	1636
506	20241010	104600	29204425	2920	2920	2920	2920	0
507	20241010	104500	29204425	2920	2920	2920	2920	0
508	20241010	104400	29204425	2920	2920	2920	2920	0
509	20241010	104300	29204425	2920	2920	2920	2920	0
510	20241010	104200	29204425	2920	2920	2920	2920	1
511	20241010	104100	29201505	2920	2920	2920	2920	2
512	20241010	104000	29195665	2920	2920	2920	2920	500
513	20241010	103900	27735665	2920	2920	2920	2920	0
514	20241010	103800	27735665	2920	2920	2920	2920	24
515	20241010	103700	27665585	2920	2920	2920	2920	0
516	20241010	103600	27665585	2920	2920	2920	2920	3219
517	20241010	103500	18266105	2915	2915	2915	2915	0
518	20241010	103400	18266105	2915	2915	2915	2915	20
519	20241010	103300	18207805	2915	2915	2915	2915	0
520	20241010	103200	18207805	2915	2915	2915	2915	0
521	20241010	103100	18207805	2915	2915	2915	2915	0
522	20241010	103000	18207805	2915	2915	2915	2915	0
523	20241010	102900	18207805	2915	2915	2915	2915	0
524	20241010	102800	18207805	2915	2915	2915	2915	0
525	20241010	102700	18207805	2915	2915	2915	2915	0
526	20241010	102600	18207805	2915	2915	2915	2915	0
527	20241010	102500	18207805	2915	2915	2915	2915	0
528	20241010	102400	18207805	2915	2915	2915	2915	0
529	20241010	102300	18207805	2915	2915	2915	2915	0
530	20241010	102200	18207805	2915	2915	2915	2915	0
531	20241010	102100	18207805	2915	2915	2915	2915	0
532	20241010	102000	18207805	2915	2915	2915	2915	0
533	20241010	101900	18207805	2915	2915	2915	2915	0
534	20241010	101800	18207805	2915	2915	2915	2915	0
535	20241010	101700	18207805	2915	2915	2915	2915	500
536	20241010	101600	16750305	2920	2920	2920	2920	0
537	20241010	101500	16750305	2920	2920	2920	2920	0
538	20241010	101400	16750305	2920	2920	2920	2920	0
539	20241010	101300	16750305	2920	2920	2920	2920	0
540	20241010	101200	16750305	2920	2920	2920	2920	0
541	20241010	101100	16750305	2920	2920	2920	2920	0
542	20241010	101000	16750305	2920	2920	2920	2920	0
543	20241010	100900	16750305	2920	2920	2920	2920	0
544	20241010	100800	16750305	2920	2920	2920	2920	0
545	20241010	100700	16750305	2920	2920	2920	2920	2
546	20241010	100600	16744465	2920	2915	2920	2915	70
547	20241010	100500	16540410	2915	2915	2915	2915	0
548	20241010	100400	16540410	2915	2915	2915	2915	0
549	20241010	100300	16540410	2915	2915	2915	2915	0
550	20241010	100200	16540410	2915	2915	2915	2915	0
551	20241010	100100	16540410	2915	2915	2915	2915	0
552	20241010	100000	16540410	2915	2915	2915	2915	187
553	20241010	095900	15995305	2915	2915	2915	2915	0
554	20241010	095800	15995305	2915	2915	2915	2915	0
555	20241010	095700	15995305	2915	2915	2915	2915	0
556	20241010	095600	15995305	2915	2915	2915	2915	0
557	20241010	095500	15995305	2915	2915	2915	2915	0
558	20241010	095400	15995305	2915	2915	2915	2915	0
559	20241010	095300	15995305	2915	2915	2915	2915	0
560	20241010	095200	15995305	2915	2915	2915	2915	0
561	20241010	095100	15995305	2915	2915	2915	2915	0
562	20241010	095000	15995305	2915	2915	2915	2915	0
563	20241010	094900	15995305	2915	2915	2915	2915	0
564	20241010	094800	15995305	2915	2915	2915	2915	0
565	20241010	094700	15995305	2915	2915	2915	2915	0
566	20241010	094600	15995305	2915	2915	2915	2915	388
567	20241010	094500	14864285	2935	2935	2935	2935	0
568	20241010	094400	14864285	2935	2935	2935	2935	0
569	20241010	094300	14864285	2935	2930	2935	2930	108
570	20241010	094200	14547830	2925	2925	2925	2925	21
571	20241010	094100	14486405	2915	2915	2915	2915	0
572	20241010	094000	14486405	2915	2915	2915	2915	0
573	20241010	093900	14486405	2915	2915	2915	2915	0
574	20241010	093800	14486405	2915	2915	2915	2915	0
575	20241010	093700	14486405	2915	2915	2915	2915	0
576	20241010	093600	14486405	2915	2915	2915	2915	19
577	20241010	093500	14431020	2915	2915	2915	2915	0
578	20241010	093400	14431020	2915	2915	2915	2915	193
579	20241010	093300	13868425	2915	2915	2915	2915	0
580	20241010	093200	13868425	2915	2915	2915	2915	0
581	20241010	093100	13868425	2915	2915	2915	2915	0
582	20241010	093000	13868425	2915	2915	2915	2915	0
583	20241010	092900	13868425	2915	2915	2915	2915	0
584	20241010	092800	13868425	2915	2915	2915	2915	0
585	20241010	092700	13868425	2915	2915	2915	2915	0
586	20241010	092600	13868425	2915	2915	2915	2915	250
587	20241010	092500	13139675	2915	2915	2915	2915	0
588	20241010	092400	13139675	2915	2915	2915	2915	50
589	20241010	092300	12993925	2915	2915	2915	2915	0
590	20241010	092200	12993925	2915	2915	2915	2915	1887
591	20241010	092100	7493320	2910	2910	2910	2910	0
592	20241010	092000	7493320	2910	2910	2910	2910	0
593	20241010	091900	7493320	2910	2920	2920	2910	602
594	20241010	091800	5741160	2915	2915	2915	2915	15
595	20241010	091700	5697435	2920	2925	2925	2920	500
596	20241010	091600	4237360	2920	2925	2925	2920	232
597	20241010	091500	3559815	2920	2920	2920	2920	0
598	20241010	091400	3559815	2920	2920	2920	2920	0
599	20241010	091300	3559815	2920	2935	2935	2920	324
600	20241010	091200	2611660	2935	2935	2935	2935	132
601	20241010	091100	2224240	2935	2935	2935	2935	50
602	20241010	091000	2077490	2935	2935	2935	2935	254
603	20241010	090900	1332000	2960	2960	2960	2960	0
604	20241010	090800	1332000	2960	2960	2960	2960	0
605	20241010	090700	1332000	2960	2960	2960	2960	0
606	20241010	090600	1332000	2960	2960	2960	2960	0
607	20241010	090500	1332000	2960	2960	2960	2960	0
608	20241010	090400	1332000	2960	2960	2960	2960	50
609	20241010	090300	1184000	2960	2960	2960	2960	0
610	20241010	090200	1184000	2960	2960	2960	2960	0
611	20241010	090100	1184000	2960	2960	2960	2960	0
612	20241010	090000	1184000	2960	2960	2960	2960	400