KissMeData/067010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	14861770	2965	2965	2965	2965	273
3	20241011	194600	14861770	2965	2965	2965	2965	0
4	20241011	194500	14861770	2965	2965	2965	2965	0
5	20241011	194400	14861770	2965	2965	2965	2965	0
6	20241011	194300	14861770	2965	2965	2965	2965	0
7	20241011	194200	14861770	2965	2965	2965	2965	0
8	20241011	194100	14861770	2965	2965	2965	2965	0
9	20241011	194000	14861770	2965	2965	2965	2965	0
10	20241011	193900	14861770	2965	2965	2965	2965	0
11	20241011	193800	14861770	2965	2965	2965	2965	0
12	20241011	193700	14861770	2965	2965	2965	2965	0
13	20241011	193600	14861770	2965	2965	2965	2965	0
14	20241011	193500	14861770	2965	2965	2965	2965	0
15	20241011	193400	14861770	2965	2965	2965	2965	0
16	20241011	193300	14861770	2965	2965	2965	2965	0
17	20241011	193200	14861770	2965	2965	2965	2965	0
18	20241011	193100	14861770	2965	2965	2965	2965	0
19	20241011	193000	14861770	2965	2965	2965	2965	0
20	20241011	192900	14861770	2965	2965	2965	2965	0
21	20241011	192800	14861770	2965	2965	2965	2965	0
22	20241011	192700	14861770	2965	2965	2965	2965	0
23	20241011	192600	14861770	2965	2965	2965	2965	0
24	20241011	192500	14861770	2965	2965	2965	2965	0
25	20241011	192400	14861770	2965	2965	2965	2965	0
26	20241011	192300	14861770	2965	2965	2965	2965	0
27	20241011	192200	14861770	2965	2965	2965	2965	0
28	20241011	192100	14861770	2965	2965	2965	2965	0
29	20241011	192000	14861770	2965	2965	2965	2965	0
30	20241011	191900	14861770	2965	2965	2965	2965	0
31	20241011	191800	14861770	2965	2965	2965	2965	0
32	20241011	191700	14861770	2965	2965	2965	2965	273
33	20241011	191600	14861770	2965	2965	2965	2965	0
34	20241011	191500	14861770	2965	2965	2965	2965	0
35	20241011	191400	14861770	2965	2965	2965	2965	0
36	20241011	191300	14861770	2965	2965	2965	2965	0
37	20241011	191200	14861770	2965	2965	2965	2965	0
38	20241011	191100	14861770	2965	2965	2965	2965	0
39	20241011	191000	14861770	2965	2965	2965	2965	0
40	20241011	190900	14861770	2965	2965	2965	2965	0
41	20241011	190800	14861770	2965	2965	2965	2965	0
42	20241011	190700	14861770	2965	2965	2965	2965	0
43	20241011	190600	14861770	2965	2965	2965	2965	0
44	20241011	190500	14861770	2965	2965	2965	2965	0
45	20241011	190400	14861770	2965	2965	2965	2965	0
46	20241011	190300	14861770	2965	2965	2965	2965	0
47	20241011	190200	14861770	2965	2965	2965	2965	0
48	20241011	190100	14861770	2965	2965	2965	2965	0
49	20241011	190000	14861770	2965	2965	2965	2965	0
50	20241011	185900	14861770	2965	2965	2965	2965	0
51	20241011	185800	14861770	2965	2965	2965	2965	0
52	20241011	185700	14861770	2965	2965	2965	2965	0
53	20241011	185600	14861770	2965	2965	2965	2965	0
54	20241011	185500	14861770	2965	2965	2965	2965	0
55	20241011	185400	14861770	2965	2965	2965	2965	0
56	20241011	185300	14861770	2965	2965	2965	2965	0
57	20241011	185200	14861770	2965	2965	2965	2965	0
58	20241011	185100	14861770	2965	2965	2965	2965	0
59	20241011	185000	14861770	2965	2965	2965	2965	0
60	20241011	184900	14861770	2965	2965	2965	2965	0
61	20241011	184800	14861770	2965	2965	2965	2965	0
62	20241011	184700	14861770	2965	2965	2965	2965	273
63	20241011	184600	14861770	2965	2965	2965	2965	0
64	20241011	184500	14861770	2965	2965	2965	2965	0
65	20241011	184400	14861770	2965	2965	2965	2965	0
66	20241011	184300	14861770	2965	2965	2965	2965	0
67	20241011	184200	14861770	2965	2965	2965	2965	0
68	20241011	184100	14861770	2965	2965	2965	2965	0
69	20241011	184000	14861770	2965	2965	2965	2965	0
70	20241011	183900	14861770	2965	2965	2965	2965	0
71	20241011	183800	14861770	2965	2965	2965	2965	0
72	20241011	183700	14861770	2965	2965	2965	2965	0
73	20241011	183600	14861770	2965	2965	2965	2965	0
74	20241011	183500	14861770	2965	2965	2965	2965	0
75	20241011	183400	14861770	2965	2965	2965	2965	0
76	20241011	183300	14861770	2965	2965	2965	2965	0
77	20241011	183200	14861770	2965	2965	2965	2965	0
78	20241011	183100	14861770	2965	2965	2965	2965	0
79	20241011	183000	14861770	2965	2965	2965	2965	0
80	20241011	182900	14861770	2965	2965	2965	2965	0
81	20241011	182800	14861770	2965	2965	2965	2965	0
82	20241011	182700	14861770	2965	2965	2965	2965	0
83	20241011	182600	14861770	2965	2965	2965	2965	0
84	20241011	182500	14861770	2965	2965	2965	2965	0
85	20241011	182400	14861770	2965	2965	2965	2965	0
86	20241011	182300	14861770	2965	2965	2965	2965	0
87	20241011	182200	14861770	2965	2965	2965	2965	0
88	20241011	182100	14861770	2965	2965	2965	2965	0
89	20241011	182000	14861770	2965	2965	2965	2965	0
90	20241011	181900	14861770	2965	2965	2965	2965	0
91	20241011	181800	14861770	2965	2965	2965	2965	0
92	20241011	181700	14861770	2965	2965	2965	2965	273
93	20241011	181600	14861770	2965	2965	2965	2965	0
94	20241011	181500	14861770	2965	2965	2965	2965	0
95	20241011	181400	14861770	2965	2965	2965	2965	0
96	20241011	181300	14861770	2965	2965	2965	2965	0
97	20241011	181200	14861770	2965	2965	2965	2965	0
98	20241011	181100	14861770	2965	2965	2965	2965	0
99	20241011	181000	14861770	2965	2965	2965	2965	0
100	20241011	180900	14861770	2965	2965	2965	2965	0
101	20241011	180800	14861770	2965	2965	2965	2965	0
102	20241011	180700	14861770	2965	2965	2965	2965	0
103	20241011	180600	14861770	2965	2965	2965	2965	0
104	20241011	180500	14861770	2965	2965	2965	2965	0
105	20241011	180400	14861770	2965	2965	2965	2965	0
106	20241011	180300	14861770	2965	2965	2965	2965	0
107	20241011	180200	14861770	2965	2965	2965	2965	0
108	20241011	180100	14861770	2965	2965	2965	2965	0
109	20241011	180000	14861770	2965	2965	2965	2965	0
110	20241011	175900	14861770	2965	2965	2965	2965	0
111	20241011	175800	14861770	2965	2965	2965	2965	0
112	20241011	175700	14861770	2965	2965	2965	2965	0
113	20241011	175600	14861770	2965	2965	2965	2965	0
114	20241011	175500	14861770	2965	2965	2965	2965	0
115	20241011	175400	14861770	2965	2965	2965	2965	0
116	20241011	175300	14861770	2965	2965	2965	2965	0
117	20241011	175200	14861770	2965	2965	2965	2965	0
118	20241011	175100	14861770	2965	2965	2965	2965	0
119	20241011	175000	14861770	2965	2965	2965	2965	0
120	20241011	174900	14861770	2965	2965	2965	2965	0
121	20241011	174800	14861770	2965	2965	2965	2965	0
122	20241011	174700	14861770	2965	2965	2965	2965	273
123	20241011	174600	14861770	2965	2965	2965	2965	0
124	20241011	174500	14861770	2965	2965	2965	2965	0
125	20241011	174400	14861770	2965	2965	2965	2965	0
126	20241011	174300	14861770	2965	2965	2965	2965	0
127	20241011	174200	14861770	2965	2965	2965	2965	0
128	20241011	174100	14861770	2965	2965	2965	2965	0
129	20241011	174000	14861770	2965	2965	2965	2965	0
130	20241011	173900	14861770	2965	2965	2965	2965	0
131	20241011	173800	14861770	2965	2965	2965	2965	0
132	20241011	173700	14861770	2965	2965	2965	2965	0
133	20241011	173600	14861770	2965	2965	2965	2965	0
134	20241011	173500	14861770	2965	2965	2965	2965	0
135	20241011	173400	14861770	2965	2965	2965	2965	0
136	20241011	173300	14861770	2965	2965	2965	2965	0
137	20241011	173200	14861770	2965	2965	2965	2965	0
138	20241011	173100	14861770	2965	2965	2965	2965	0
139	20241011	173000	14861770	2965	2965	2965	2965	0
140	20241011	172900	14861770	2965	2965	2965	2965	0
141	20241011	172800	14861770	2965	2965	2965	2965	0
142	20241011	172700	14861770	2965	2965	2965	2965	0
143	20241011	172600	14861770	2965	2965	2965	2965	0
144	20241011	172500	14861770	2965	2965	2965	2965	0
145	20241011	172400	14861770	2965	2965	2965	2965	0
146	20241011	172300	14861770	2965	2965	2965	2965	0
147	20241011	172200	14861770	2965	2965	2965	2965	0
148	20241011	172100	14861770	2965	2965	2965	2965	0
149	20241011	172000	14861770	2965	2965	2965	2965	0
150	20241011	171900	14861770	2965	2965	2965	2965	0
151	20241011	171800	14861770	2965	2965	2965	2965	0
152	20241011	171700	14861770	2965	2965	2965	2965	273
153	20241011	171600	14861770	2965	2965	2965	2965	0
154	20241011	171500	14861770	2965	2965	2965	2965	0
155	20241011	171400	14861770	2965	2965	2965	2965	0
156	20241011	171300	14861770	2965	2965	2965	2965	0
157	20241011	171200	14861770	2965	2965	2965	2965	0
158	20241011	171100	14861770	2965	2965	2965	2965	0
159	20241011	171000	14861770	2965	2965	2965	2965	0
160	20241011	170900	14861770	2965	2965	2965	2965	0
161	20241011	170800	14861770	2965	2965	2965	2965	0
162	20241011	170700	14861770	2965	2965	2965	2965	0
163	20241011	170600	14861770	2965	2965	2965	2965	0
164	20241011	170500	14861770	2965	2965	2965	2965	0
165	20241011	170400	14861770	2965	2965	2965	2965	0
166	20241011	170300	14861770	2965	2965	2965	2965	0
167	20241011	170200	14861770	2965	2965	2965	2965	0
168	20241011	170100	14861770	2965	2965	2965	2965	0
169	20241011	170000	14861770	2965	2965	2965	2965	0
170	20241011	165900	14861770	2965	2965	2965	2965	0
171	20241011	165800	14861770	2965	2965	2965	2965	0
172	20241011	165700	14861770	2965	2965	2965	2965	0
173	20241011	165600	14861770	2965	2965	2965	2965	0
174	20241011	165500	14861770	2965	2965	2965	2965	0
175	20241011	165400	14861770	2965	2965	2965	2965	0
176	20241011	165300	14861770	2965	2965	2965	2965	0
177	20241011	165200	14861770	2965	2965	2965	2965	0
178	20241011	165100	14861770	2965	2965	2965	2965	0
179	20241011	165000	14861770	2965	2965	2965	2965	0
180	20241011	164900	14861770	2965	2965	2965	2965	0
181	20241011	164800	14861770	2965	2965	2965	2965	0
182	20241011	164700	14861770	2965	2965	2965	2965	273
183	20241011	164600	14861770	2965	2965	2965	2965	0
184	20241011	164500	14861770	2965	2965	2965	2965	0
185	20241011	164400	14861770	2965	2965	2965	2965	0
186	20241011	164300	14861770	2965	2965	2965	2965	0
187	20241011	164200	14861770	2965	2965	2965	2965	0
188	20241011	164100	14861770	2965	2965	2965	2965	0
189	20241011	164000	14861770	2965	2965	2965	2965	0
190	20241011	163900	14861770	2965	2965	2965	2965	0
191	20241011	163800	14861770	2965	2965	2965	2965	0
192	20241011	163700	14861770	2965	2965	2965	2965	0
193	20241011	163600	14861770	2965	2965	2965	2965	0
194	20241011	163500	14861770	2965	2965	2965	2965	0
195	20241011	163400	14861770	2965	2965	2965	2965	0
196	20241011	163300	14861770	2965	2965	2965	2965	0
197	20241011	163200	14861770	2965	2965	2965	2965	0
198	20241011	163100	14861770	2965	2965	2965	2965	0
199	20241011	163000	14861770	2965	2965	2965	2965	0
200	20241011	162900	14861770	2965	2965	2965	2965	0
201	20241011	162800	14861770	2965	2965	2965	2965	0
202	20241011	162700	14861770	2965	2965	2965	2965	0
203	20241011	162600	14861770	2965	2965	2965	2965	0
204	20241011	162500	14861770	2965	2965	2965	2965	0
205	20241011	162400	14861770	2965	2965	2965	2965	0
206	20241011	162300	14861770	2965	2965	2965	2965	0
207	20241011	162200	14861770	2965	2965	2965	2965	0
208	20241011	162100	14861770	2965	2965	2965	2965	0
209	20241011	162000	14861770	2965	2965	2965	2965	0
210	20241011	161900	14861770	2965	2965	2965	2965	0
211	20241011	161800	14861770	2965	2965	2965	2965	0
212	20241011	161700	14861770	2965	2965	2965	2965	273
213	20241011	161600	14861770	2965	2965	2965	2965	0
214	20241011	161500	14861770	2965	2965	2965	2965	0
215	20241011	161400	14861770	2965	2965	2965	2965	0
216	20241011	161300	14861770	2965	2965	2965	2965	0
217	20241011	161200	14861770	2965	2965	2965	2965	0
218	20241011	161100	14861770	2965	2965	2965	2965	0
219	20241011	161000	14861770	2965	2965	2965	2965	0
220	20241011	160900	14861770	2965	2965	2965	2965	0
221	20241011	160800	14861770	2965	2965	2965	2965	0
222	20241011	160700	14861770	2965	2965	2965	2965	0
223	20241011	160600	14861770	2965	2965	2965	2965	0
224	20241011	160500	14861770	2965	2965	2965	2965	0
225	20241011	160400	14861770	2965	2965	2965	2965	0
226	20241011	160300	14861770	2965	2965	2965	2965	0
227	20241011	160200	14861770	2965	2965	2965	2965	0
228	20241011	160100	14861770	2965	2965	2965	2965	0
229	20241011	160000	14861770	2965	2965	2965	2965	0
230	20241011	155900	14861770	2965	2965	2965	2965	0
231	20241011	155800	14861770	2965	2965	2965	2965	0
232	20241011	155700	14861770	2965	2965	2965	2965	0
233	20241011	155600	14861770	2965	2965	2965	2965	0
234	20241011	155500	14861770	2965	2965	2965	2965	0
235	20241011	155400	14861770	2965	2965	2965	2965	0
236	20241011	155300	14861770	2965	2965	2965	2965	0
237	20241011	155200	14861770	2965	2965	2965	2965	0
238	20241011	155100	14861770	2965	2965	2965	2965	0
239	20241011	155000	14861770	2965	2965	2965	2965	0
240	20241011	154900	14861770	2965	2965	2965	2965	0
241	20241011	154800	14861770	2965	2965	2965	2965	0
242	20241011	154700	14861770	2965	2965	2965	2965	273
243	20241011	154600	14861770	2965	2965	2965	2965	0
244	20241011	154500	14861770	2965	2965	2965	2965	0
245	20241011	154400	14861770	2965	2965	2965	2965	0
246	20241011	154300	14861770	2965	2965	2965	2965	0
247	20241011	154200	14861770	2965	2965	2965	2965	0
248	20241011	154100	14861770	2965	2965	2965	2965	0
249	20241011	154000	14861770	2965	2965	2965	2965	0
250	20241011	153900	14861770	2965	2965	2965	2965	0
251	20241011	153800	14861770	2965	2965	2965	2965	0
252	20241011	153700	14861770	2965	2965	2965	2965	0
253	20241011	153600	14861770	2965	2965	2965	2965	0
254	20241011	153500	14861770	2965	2965	2965	2965	0
255	20241011	153400	14861770	2965	2965	2965	2965	0
256	20241011	153300	14861770	2965	2965	2965	2965	0
257	20241011	153200	14861770	2965	2965	2965	2965	0
258	20241011	153100	14861770	2965	2965	2965	2965	0
259	20241011	153000	14861770	2965	2965	2965	2965	273
260	20241011	152900	14052325	2960	2960	2960	2960	0
261	20241011	152800	14052325	2960	2960	2960	2960	0
262	20241011	152700	14052325	2960	2960	2960	2960	0
263	20241011	152600	14052325	2960	2960	2960	2960	0
264	20241011	152500	14052325	2960	2960	2960	2960	0
265	20241011	152400	14052325	2960	2960	2960	2960	0
266	20241011	152300	14052325	2960	2960	2960	2960	0
267	20241011	152200	14052325	2960	2960	2960	2960	0
268	20241011	152100	14052325	2960	2960	2960	2960	0
269	20241011	152000	14052325	2960	2960	2960	2960	0
270	20241011	151900	14052325	2960	2930	2960	2925	90
271	20241011	151800	13787090	2970	2965	2970	2925	276
272	20241011	151700	12970070	2920	2925	2925	2920	200
273	20241011	151600	12385270	2970	2970	2970	2970	0
274	20241011	151500	12385270	2970	2970	2970	2970	0
275	20241011	151400	12385270	2970	2970	2970	2970	0
276	20241011	151300	12385270	2970	2970	2970	2970	0
277	20241011	151200	12385270	2970	2970	2970	2970	0
278	20241011	151100	12385270	2970	2970	2970	2970	0
279	20241011	151000	12385270	2970	2970	2970	2970	0
280	20241011	150900	12385270	2970	2970	2970	2970	0
281	20241011	150800	12385270	2970	2970	2970	2970	0
282	20241011	150700	12385270	2970	2970	2970	2970	0
283	20241011	150600	12385270	2970	2970	2970	2970	0
284	20241011	150500	12385270	2970	2970	2970	2970	0
285	20241011	150400	12385270	2970	2970	2970	2970	0
286	20241011	150300	12385270	2970	2970	2970	2970	0
287	20241011	150200	12385270	2970	2960	2970	2960	6
288	20241011	150100	12367500	2935	2935	2935	2935	0
289	20241011	150000	12367500	2935	2930	2935	2930	20
290	20241011	145900	12308860	2935	2935	2935	2935	0
291	20241011	145800	12308860	2935	2930	2935	2930	200
292	20241011	145700	11722855	2930	2930	2930	2930	0
293	20241011	145600	11722855	2930	2930	2930	2930	0
294	20241011	145500	11722855	2930	2930	2930	2930	17
295	20241011	145400	11673045	2930	2925	2930	2925	20
296	20241011	145300	11614505	2910	2910	2910	2910	0
297	20241011	145200	11614505	2910	2910	2910	2910	0
298	20241011	145100	11614505	2910	2910	2910	2910	0
299	20241011	145000	11614505	2910	2910	2910	2910	0
300	20241011	144900	11614505	2910	2910	2910	2910	0
301	20241011	144800	11614505	2910	2910	2910	2910	0
302	20241011	144700	11614505	2910	2910	2910	2910	49
303	20241011	144600	11471915	2920	2920	2920	2920	0
304	20241011	144500	11471915	2920	2920	2920	2920	0
305	20241011	144400	11471915	2920	2920	2920	2920	0
306	20241011	144300	11471915	2920	2920	2920	2920	0
307	20241011	144200	11471915	2920	2920	2920	2920	0
308	20241011	144100	11471915	2920	2920	2920	2920	0
309	20241011	144000	11471915	2920	2920	2920	2920	0
310	20241011	143900	11471915	2920	2920	2920	2920	0
311	20241011	143800	11471915	2920	2920	2920	2920	330
312	20241011	143700	10508315	2940	2940	2940	2940	0
313	20241011	143600	10508315	2940	2940	2940	2940	0
314	20241011	143500	10508315	2940	2940	2940	2940	0
315	20241011	143400	10508315	2940	2940	2940	2940	0
316	20241011	143300	10508315	2940	2940	2940	2940	0
317	20241011	143200	10508315	2940	2940	2940	2940	0
318	20241011	143100	10508315	2940	2920	2940	2920	685
319	20241011	143000	8507960	2920	2915	2920	2915	50
320	20241011	142900	8362020	2920	2920	2920	2920	0
321	20241011	142800	8362020	2920	2920	2920	2920	0
322	20241011	142700	8362020	2920	2920	2920	2920	0
323	20241011	142600	8362020	2920	2920	2920	2920	0
324	20241011	142500	8362020	2920	2920	2920	2920	0
325	20241011	142400	8362020	2920	2915	2920	2915	15
326	20241011	142300	8318280	2920	2920	2920	2920	87
327	20241011	142200	8064240	2920	2920	2920	2920	0
328	20241011	142100	8064240	2920	2915	2920	2915	223
329	20241011	142000	7413190	2910	2910	2910	2910	0
330	20241011	141900	7413190	2910	2910	2910	2910	37
331	20241011	141800	7305520	2915	2915	2915	2915	0
332	20241011	141700	7305520	2915	2915	2915	2915	0
333	20241011	141600	7305520	2915	2915	2915	2915	0
334	20241011	141500	7305520	2915	2915	2915	2915	0
335	20241011	141400	7305520	2915	2915	2915	2915	0
336	20241011	141300	7305520	2915	2915	2915	2915	0
337	20241011	141200	7305520	2915	2915	2915	2915	0
338	20241011	141100	7305520	2915	2915	2915	2915	7
339	20241011	141000	7285115	2920	2925	2925	2920	13
340	20241011	140900	7247105	2925	2925	2925	2925	0
341	20241011	140800	7247105	2925	2925	2925	2925	0
342	20241011	140700	7247105	2925	2925	2925	2925	0
343	20241011	140600	7247105	2925	2925	2925	2925	0
344	20241011	140500	7247105	2925	2925	2925	2925	0
345	20241011	140400	7247105	2925	2925	2925	2925	0
346	20241011	140300	7247105	2925	2925	2925	2925	0
347	20241011	140200	7247105	2925	2925	2925	2925	0
348	20241011	140100	7247105	2925	2925	2925	2925	0
349	20241011	140000	7247105	2925	2925	2925	2925	0
350	20241011	135900	7247105	2925	2925	2925	2925	0
351	20241011	135800	7247105	2925	2925	2925	2925	0
352	20241011	135700	7247105	2925	2925	2925	2925	0
353	20241011	135600	7247105	2925	2925	2925	2925	0
354	20241011	135500	7247105	2925	2925	2925	2925	0
355	20241011	135400	7247105	2925	2925	2925	2925	17
356	20241011	135300	7197380	2955	2955	2955	2955	0
357	20241011	135200	7197380	2955	2955	2955	2955	0
358	20241011	135100	7197380	2955	2955	2955	2955	0
359	20241011	135000	7197380	2955	2955	2955	2955	7
360	20241011	134900	7176695	2955	2945	2955	2945	44
361	20241011	134800	7047035	2910	2945	2945	2910	707
362	20241011	134700	4984640	2945	2935	2945	2935	18
363	20241011	134600	4931740	2935	2935	2935	2935	7
364	20241011	134500	4911195	2960	2960	2960	2960	0
365	20241011	134400	4911195	2960	2960	2960	2960	0
366	20241011	134300	4911195	2960	2960	2960	2960	0
367	20241011	134200	4911195	2960	2960	2960	2960	0
368	20241011	134100	4911195	2960	2960	2960	2960	0
369	20241011	134000	4911195	2960	2960	2960	2960	0
370	20241011	133900	4911195	2960	2960	2960	2960	0
371	20241011	133800	4911195	2960	2960	2960	2960	0
372	20241011	133700	4911195	2960	2960	2960	2960	0
373	20241011	133600	4911195	2960	2960	2960	2960	0
374	20241011	133500	4911195	2960	2960	2960	2960	0
375	20241011	133400	4911195	2960	2960	2960	2960	0
376	20241011	133300	4911195	2960	2960	2960	2960	0
377	20241011	133200	4911195	2960	2960	2960	2960	0
378	20241011	133100	4911195	2960	2960	2960	2960	0
379	20241011	133000	4911195	2960	2960	2960	2960	0
380	20241011	132900	4911195	2960	2960	2960	2960	0
381	20241011	132800	4911195	2960	2960	2960	2960	0
382	20241011	132700	4911195	2960	2960	2960	2960	0
383	20241011	132600	4911195	2960	2960	2960	2960	0
384	20241011	132500	4911195	2960	2960	2960	2960	0
385	20241011	132400	4911195	2960	2960	2960	2960	0
386	20241011	132300	4911195	2960	2960	2960	2960	0
387	20241011	132200	4911195	2960	2960	2960	2960	0
388	20241011	132100	4911195	2960	2960	2960	2960	0
389	20241011	132000	4911195	2960	2960	2960	2960	0
390	20241011	131900	4911195	2960	2960	2960	2960	0
391	20241011	131800	4911195	2960	2960	2960	2960	0
392	20241011	131700	4911195	2960	2960	2960	2960	0
393	20241011	131600	4911195	2960	2960	2960	2960	0
394	20241011	131500	4911195	2960	2960	2960	2960	0
395	20241011	131400	4911195	2960	2960	2960	2960	0
396	20241011	131300	4911195	2960	2960	2960	2960	0
397	20241011	131200	4911195	2960	2960	2960	2960	0
398	20241011	131100	4911195	2960	2960	2960	2960	0
399	20241011	131000	4911195	2960	2960	2960	2960	0
400	20241011	130900	4911195	2960	2960	2960	2960	0
401	20241011	130800	4911195	2960	2960	2960	2960	0
402	20241011	130700	4911195	2960	2960	2960	2960	0
403	20241011	130600	4911195	2960	2960	2960	2960	0
404	20241011	130500	4911195	2960	2960	2960	2960	0
405	20241011	130400	4911195	2960	2960	2960	2960	0
406	20241011	130300	4911195	2960	2960	2960	2960	0
407	20241011	130200	4911195	2960	2960	2960	2960	0
408	20241011	130100	4911195	2960	2960	2960	2960	0
409	20241011	130000	4911195	2960	2960	2960	2960	0
410	20241011	125900	4911195	2960	2960	2960	2960	0
411	20241011	125800	4911195	2960	2960	2960	2960	0
412	20241011	125700	4911195	2960	2960	2960	2960	0
413	20241011	125600	4911195	2960	2960	2960	2960	0
414	20241011	125500	4911195	2960	2960	2960	2960	0
415	20241011	125400	4911195	2960	2960	2960	2960	0
416	20241011	125300	4911195	2960	2960	2960	2960	0
417	20241011	125200	4911195	2960	2960	2960	2960	0
418	20241011	125100	4911195	2960	2960	2960	2960	0
419	20241011	125000	4911195	2960	2960	2960	2960	0
420	20241011	124900	4911195	2960	2960	2960	2960	0
421	20241011	124800	4911195	2960	2960	2960	2960	2
422	20241011	124700	4905275	2970	2970	2970	2970	0
423	20241011	124600	4905275	2970	2970	2970	2970	0
424	20241011	124500	4905275	2970	2970	2970	2970	0
425	20241011	124400	4905275	2970	2970	2970	2970	0
426	20241011	124300	4905275	2970	2970	2970	2970	0
427	20241011	124200	4905275	2970	2970	2970	2970	0
428	20241011	124100	4905275	2970	2970	2970	2970	0
429	20241011	124000	4905275	2970	2970	2970	2970	0
430	20241011	123900	4905275	2970	2970	2970	2970	0
431	20241011	123800	4905275	2970	2970	2970	2970	0
432	20241011	123700	4905275	2970	2970	2970	2970	0
433	20241011	123600	4905275	2970	2970	2970	2970	0
434	20241011	123500	4905275	2970	2970	2970	2970	0
435	20241011	123400	4905275	2970	2970	2970	2970	0
436	20241011	123300	4905275	2970	2970	2970	2970	0
437	20241011	123200	4905275	2970	2970	2970	2970	0
438	20241011	123100	4905275	2970	2970	2970	2970	0
439	20241011	123000	4905275	2970	2970	2970	2970	0
440	20241011	122900	4905275	2970	2970	2970	2970	0
441	20241011	122800	4905275	2970	2970	2970	2970	0
442	20241011	122700	4905275	2970	2970	2970	2970	0
443	20241011	122600	4905275	2970	2970	2970	2970	0
444	20241011	122500	4905275	2970	2970	2970	2970	0
445	20241011	122400	4905275	2970	2970	2970	2970	0
446	20241011	122300	4905275	2970	2970	2970	2970	0
447	20241011	122200	4905275	2970	2970	2970	2970	0
448	20241011	122100	4905275	2970	2970	2970	2970	0
449	20241011	122000	4905275	2970	2970	2970	2970	0
450	20241011	121900	4905275	2970	2970	2970	2970	0
451	20241011	121800	4905275	2970	2970	2970	2970	0
452	20241011	121700	4905275	2970	2970	2970	2970	0
453	20241011	121600	4905275	2970	2970	2970	2970	0
454	20241011	121500	4905275	2970	2970	2970	2970	0
455	20241011	121400	4905275	2970	2970	2970	2970	0
456	20241011	121300	4905275	2970	2970	2970	2970	0
457	20241011	121200	4905275	2970	2970	2970	2970	0
458	20241011	121100	4905275	2970	2970	2970	2970	0
459	20241011	121000	4905275	2970	2970	2970	2970	0
460	20241011	120900	4905275	2970	2970	2970	2970	0
461	20241011	120800	4905275	2970	2970	2970	2970	0
462	20241011	120700	4905275	2970	2970	2970	2970	0
463	20241011	120600	4905275	2970	2970	2970	2970	0
464	20241011	120500	4905275	2970	2970	2970	2970	0
465	20241011	120400	4905275	2970	2970	2970	2970	0
466	20241011	120300	4905275	2970	2970	2970	2970	0
467	20241011	120200	4905275	2970	2965	2970	2965	11
468	20241011	120100	4872655	2940	2940	2940	2940	0
469	20241011	120000	4872655	2940	2940	2940	2940	0
470	20241011	115900	4872655	2940	2940	2940	2940	0
471	20241011	115800	4872655	2940	2940	2940	2940	0
472	20241011	115700	4872655	2940	2940	2940	2940	0
473	20241011	115600	4872655	2940	2940	2940	2940	0
474	20241011	115500	4872655	2940	2940	2940	2940	0
475	20241011	115400	4872655	2940	2940	2940	2940	0
476	20241011	115300	4872655	2940	2940	2940	2940	10
477	20241011	115200	4843255	2970	2970	2970	2970	0
478	20241011	115100	4843255	2970	2970	2970	2970	0
479	20241011	115000	4843255	2970	2970	2970	2970	0
480	20241011	114900	4843255	2970	2970	2970	2970	0
481	20241011	114800	4843255	2970	2970	2970	2970	0
482	20241011	114700	4843255	2970	2970	2970	2970	0
483	20241011	114600	4843255	2970	2970	2970	2970	0
484	20241011	114500	4843255	2970	2970	2970	2970	0
485	20241011	114400	4843255	2970	2970	2970	2970	0
486	20241011	114300	4843255	2970	2970	2970	2970	0
487	20241011	114200	4843255	2970	2970	2970	2970	8
488	20241011	114100	4819495	2970	2970	2970	2970	0
489	20241011	114000	4819495	2970	2970	2970	2970	0
490	20241011	113900	4819495	2970	2970	2970	2970	0
491	20241011	113800	4819495	2970	2970	2970	2970	0
492	20241011	113700	4819495	2970	2970	2970	2970	0
493	20241011	113600	4819495	2970	2970	2970	2970	0
494	20241011	113500	4819495	2970	2965	2970	2965	15
495	20241011	113400	4775010	2930	2935	2935	2930	170
496	20241011	113300	4276400	2970	2970	2970	2970	0
497	20241011	113200	4276400	2970	2970	2970	2970	0
498	20241011	113100	4276400	2970	2970	2970	2970	0
499	20241011	113000	4276400	2970	2970	2970	2970	16
500	20241011	112900	4228880	2970	2970	2970	2970	0
501	20241011	112800	4228880	2970	2970	2970	2970	0
502	20241011	112700	4228880	2970	2965	2970	2965	40
503	20241011	112600	4110265	2970	2965	2970	2965	168
504	20241011	112500	3612140	2970	2955	2970	2955	301
505	20241011	112400	2722660	2955	2955	2955	2955	50
506	20241011	112300	2574910	2960	2960	2960	2960	0
507	20241011	112200	2574910	2960	2960	2960	2960	0
508	20241011	112100	2574910	2960	2960	2960	2960	0
509	20241011	112000	2574910	2960	2960	2960	2960	0
510	20241011	111900	2574910	2960	2960	2960	2960	0
511	20241011	111800	2574910	2960	2960	2960	2960	0
512	20241011	111700	2574910	2960	2960	2960	2960	0
513	20241011	111600	2574910	2960	2940	2960	2940	10
514	20241011	111500	2545440	2925	2925	2925	2925	0
515	20241011	111400	2545440	2925	2930	2930	2925	218
516	20241011	111300	1906760	2930	2930	2930	2930	0
517	20241011	111200	1906760	2930	2930	2930	2930	0
518	20241011	111100	1906760	2930	2930	2930	2930	0
519	20241011	111000	1906760	2930	2930	2930	2930	0
520	20241011	110900	1906760	2930	2930	2930	2930	0
521	20241011	110800	1906760	2930	2930	2930	2930	0
522	20241011	110700	1906760	2930	2930	2930	2930	0
523	20241011	110600	1906760	2930	2930	2930	2930	0
524	20241011	110500	1906760	2930	2930	2930	2930	0
525	20241011	110400	1906760	2930	2930	2930	2930	5
526	20241011	110300	1892110	2940	2940	2940	2940	0
527	20241011	110200	1892110	2940	2940	2940	2940	0
528	20241011	110100	1892110	2940	2940	2940	2940	2
529	20241011	110000	1886230	2950	2950	2950	2950	0
530	20241011	105900	1886230	2950	2950	2950	2950	0
531	20241011	105800	1886230	2950	2950	2950	2950	0
532	20241011	105700	1886230	2950	2950	2950	2950	0
533	20241011	105600	1886230	2950	2950	2950	2950	0
534	20241011	105500	1886230	2950	2950	2950	2950	0
535	20241011	105400	1886230	2950	2950	2950	2950	0
536	20241011	105300	1886230	2950	2950	2950	2950	0
537	20241011	105200	1886230	2950	2950	2950	2950	0
538	20241011	105100	1886230	2950	2950	2950	2950	0
539	20241011	105000	1886230	2950	2950	2950	2950	0
540	20241011	104900	1886230	2950	2950	2950	2950	0
541	20241011	104800	1886230	2950	2950	2950	2950	0
542	20241011	104700	1886230	2950	2950	2950	2950	0
543	20241011	104600	1886230	2950	2950	2950	2950	0
544	20241011	104500	1886230	2950	2950	2950	2950	0
545	20241011	104400	1886230	2950	2950	2950	2950	0
546	20241011	104300	1886230	2950	2950	2950	2950	0
547	20241011	104200	1886230	2950	2950	2950	2950	0
548	20241011	104100	1886230	2950	2950	2950	2950	0
549	20241011	104000	1886230	2950	2950	2950	2950	0
550	20241011	103900	1886230	2950	2950	2950	2950	0
551	20241011	103800	1886230	2950	2950	2950	2950	0
552	20241011	103700	1886230	2950	2950	2950	2950	0
553	20241011	103600	1886230	2950	2950	2950	2950	0
554	20241011	103500	1886230	2950	2950	2950	2950	0
555	20241011	103400	1886230	2950	2950	2950	2950	0
556	20241011	103300	1886230	2950	2950	2950	2950	1
557	20241011	103200	1883280	2960	2960	2960	2960	0
558	20241011	103100	1883280	2960	2960	2960	2960	0
559	20241011	103000	1883280	2960	2960	2960	2960	0
560	20241011	102900	1883280	2960	2960	2960	2960	0
561	20241011	102800	1883280	2960	2960	2960	2960	0
562	20241011	102700	1883280	2960	2960	2960	2960	0
563	20241011	102600	1883280	2960	2960	2960	2960	0
564	20241011	102500	1883280	2960	2960	2960	2960	0
565	20241011	102400	1883280	2960	2960	2960	2960	3
566	20241011	102300	1874400	2960	2960	2960	2960	0
567	20241011	102200	1874400	2960	2960	2960	2960	1
568	20241011	102100	1871440	2935	2935	2935	2935	0
569	20241011	102000	1871440	2935	2935	2935	2935	0
570	20241011	101900	1871440	2935	2935	2935	2935	0
571	20241011	101800	1871440	2935	2945	2945	2935	108
572	20241011	101700	1553425	2960	2960	2960	2960	0
573	20241011	101600	1553425	2960	2960	2960	2960	0
574	20241011	101500	1553425	2960	2960	2960	2960	0
575	20241011	101400	1553425	2960	2960	2960	2960	0
576	20241011	101300	1553425	2960	2960	2960	2960	0
577	20241011	101200	1553425	2960	2960	2960	2960	0
578	20241011	101100	1553425	2960	2960	2960	2960	0
579	20241011	101000	1553425	2960	2960	2960	2960	0
580	20241011	100900	1553425	2960	2960	2960	2960	0
581	20241011	100800	1553425	2960	2960	2960	2960	0
582	20241011	100700	1553425	2960	2960	2960	2960	0
583	20241011	100600	1553425	2960	2960	2960	2960	0
584	20241011	100500	1553425	2960	2960	2960	2960	3
585	20241011	100400	1544545	2960	2960	2960	2960	0
586	20241011	100300	1544545	2960	2960	2960	2960	0
587	20241011	100200	1544545	2960	2965	2965	2960	4
588	20241011	100100	1532700	2970	2970	2970	2970	0
589	20241011	100000	1532700	2970	2970	2970	2970	0
590	20241011	095900	1532700	2970	2970	2970	2970	0
591	20241011	095800	1532700	2970	2970	2970	2970	6
592	20241011	095700	1514880	2970	2970	2970	2970	0
593	20241011	095600	1514880	2970	2970	2970	2970	0
594	20241011	095500	1514880	2970	2970	2970	2970	0
595	20241011	095400	1514880	2970	2970	2970	2970	0
596	20241011	095300	1514880	2970	2970	2970	2970	0
597	20241011	095200	1514880	2970	2970	2970	2970	4
598	20241011	095100	1503000	2970	2970	2970	2970	0
599	20241011	095000	1503000	2970	2970	2970	2970	0
600	20241011	094900	1503000	2970	2970	2970	2970	0
601	20241011	094800	1503000	2970	2970	2970	2970	0
602	20241011	094700	1503000	2970	2970	2970	2970	0
603	20241011	094600	1503000	2970	2970	2970	2970	0
604	20241011	094500	1503000	2970	2970	2970	2970	0
605	20241011	094400	1503000	2970	2970	2970	2970	0
606	20241011	094300	1503000	2970	2970	2970	2970	0
607	20241011	094200	1503000	2970	2970	2970	2970	5
608	20241011	094100	1488150	2965	2965	2965	2965	0
609	20241011	094000	1488150	2965	2965	2965	2965	0
610	20241011	093900	1488150	2965	2965	2965	2965	0
611	20241011	093800	1488150	2965	2970	2970	2965	5
612	20241011	093700	1473310	2970	2970	2970	2970	0
613	20241011	093600	1473310	2970	2970	2970	2970	0
614	20241011	093500	1473310	2970	2970	2970	2970	0
615	20241011	093400	1473310	2970	2970	2970	2970	0
616	20241011	093300	1473310	2970	2970	2970	2970	0
617	20241011	093200	1473310	2970	2970	2970	2970	0
618	20241011	093100	1473310	2970	2970	2970	2970	0
619	20241011	093000	1473310	2970	2970	2970	2970	0
620	20241011	092900	1473310	2970	2970	2970	2970	0
621	20241011	092800	1473310	2970	2970	2970	2970	0
622	20241011	092700	1473310	2970	2970	2970	2970	0
623	20241011	092600	1473310	2970	2970	2970	2970	0
624	20241011	092500	1473310	2970	2970	2970	2970	0
625	20241011	092400	1473310	2970	2970	2970	2970	0
626	20241011	092300	1473310	2970	2970	2970	2970	0
627	20241011	092200	1473310	2970	2970	2970	2970	0
628	20241011	092100	1473310	2970	2970	2970	2970	0
629	20241011	092000	1473310	2970	2970	2970	2970	0
630	20241011	091900	1473310	2970	2970	2970	2970	0
631	20241011	091800	1473310	2970	2970	2970	2970	0
632	20241011	091700	1473310	2970	2970	2970	2970	0
633	20241011	091600	1473310	2970	2970	2970	2970	2
634	20241011	091500	1467370	2970	2970	2970	2970	0
635	20241011	091400	1467370	2970	2970	2970	2970	6
636	20241011	091300	1449550	2970	2970	2970	2970	0
637	20241011	091200	1449550	2970	2970	2970	2970	0
638	20241011	091100	1449550	2970	2970	2970	2970	0
639	20241011	091000	1449550	2970	2970	2970	2970	4
640	20241011	090900	1437670	2970	2970	2970	2970	40
641	20241011	090800	1318870	2970	2970	2970	2970	4
642	20241011	090700	1306990	2970	2970	2970	2970	5
643	20241011	090600	1292140	2970	2970	2970	2970	39
644	20241011	090500	1176310	2970	2970	2970	2970	18
645	20241011	090400	1122850	2945	2960	2970	2945	15
646	20241011	090300	1078475	2975	2980	2980	2975	23
647	20241011	090200	1010035	2980	2980	2980	2970	17
648	20241011	090100	959425	2995	2995	2995	2995	0
649	20241011	090000	959425	2995	2970	2995	2945	323