KissMeData/023000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190700	18612495	2570	2570	2570	2570	179
3	20241002	190600	18612495	2570	2570	2570	2570	0
4	20241002	190500	18612495	2570	2570	2570	2570	0
5	20241002	190400	18612495	2570	2570	2570	2570	0
6	20241002	190300	18612495	2570	2570	2570	2570	0
7	20241002	190200	18612495	2570	2570	2570	2570	0
8	20241002	190100	18612495	2570	2570	2570	2570	0
9	20241002	190000	18612495	2570	2570	2570	2570	0
10	20241002	185900	18612495	2570	2570	2570	2570	0
11	20241002	185800	18612495	2570	2570	2570	2570	0
12	20241002	185700	18612495	2570	2570	2570	2570	0
13	20241002	185600	18612495	2570	2570	2570	2570	0
14	20241002	185500	18612495	2570	2570	2570	2570	0
15	20241002	185400	18612495	2570	2570	2570	2570	0
16	20241002	185300	18612495	2570	2570	2570	2570	0
17	20241002	185200	18612495	2570	2570	2570	2570	0
18	20241002	185100	18612495	2570	2570	2570	2570	0
19	20241002	185000	18612495	2570	2570	2570	2570	0
20	20241002	184900	18612495	2570	2570	2570	2570	0
21	20241002	184800	18612495	2570	2570	2570	2570	0
22	20241002	184700	18612495	2570	2570	2570	2570	0
23	20241002	184600	18612495	2570	2570	2570	2570	0
24	20241002	184500	18612495	2570	2570	2570	2570	0
25	20241002	184400	18612495	2570	2570	2570	2570	0
26	20241002	184300	18612495	2570	2570	2570	2570	0
27	20241002	184200	18612495	2570	2570	2570	2570	0
28	20241002	184100	18612495	2570	2570	2570	2570	0
29	20241002	184000	18612495	2570	2570	2570	2570	0
30	20241002	183900	18612495	2570	2570	2570	2570	0
31	20241002	183800	18612495	2570	2570	2570	2570	0
32	20241002	183700	18612495	2570	2570	2570	2570	179
33	20241002	183600	18612495	2570	2570	2570	2570	0
34	20241002	183500	18612495	2570	2570	2570	2570	0
35	20241002	183400	18612495	2570	2570	2570	2570	0
36	20241002	183300	18612495	2570	2570	2570	2570	0
37	20241002	183200	18612495	2570	2570	2570	2570	0
38	20241002	183100	18612495	2570	2570	2570	2570	0
39	20241002	183000	18612495	2570	2570	2570	2570	0
40	20241002	182900	18612495	2570	2570	2570	2570	0
41	20241002	182800	18612495	2570	2570	2570	2570	0
42	20241002	182700	18612495	2570	2570	2570	2570	0
43	20241002	182600	18612495	2570	2570	2570	2570	0
44	20241002	182500	18612495	2570	2570	2570	2570	0
45	20241002	182400	18612495	2570	2570	2570	2570	0
46	20241002	182300	18612495	2570	2570	2570	2570	0
47	20241002	182200	18612495	2570	2570	2570	2570	0
48	20241002	182100	18612495	2570	2570	2570	2570	0
49	20241002	182000	18612495	2570	2570	2570	2570	0
50	20241002	181900	18612495	2570	2570	2570	2570	0
51	20241002	181800	18612495	2570	2570	2570	2570	0
52	20241002	181700	18612495	2570	2570	2570	2570	0
53	20241002	181600	18612495	2570	2570	2570	2570	0
54	20241002	181500	18612495	2570	2570	2570	2570	0
55	20241002	181400	18612495	2570	2570	2570	2570	0
56	20241002	181300	18612495	2570	2570	2570	2570	0
57	20241002	181200	18612495	2570	2570	2570	2570	0
58	20241002	181100	18612495	2570	2570	2570	2570	0
59	20241002	181000	18612495	2570	2570	2570	2570	0
60	20241002	180900	18612495	2570	2570	2570	2570	0
61	20241002	180800	18612495	2570	2570	2570	2570	0
62	20241002	180700	18612495	2570	2570	2570	2570	179
63	20241002	180600	18612495	2570	2570	2570	2570	0
64	20241002	180500	18612495	2570	2570	2570	2570	0
65	20241002	180400	18612495	2570	2570	2570	2570	0
66	20241002	180300	18612495	2570	2570	2570	2570	0
67	20241002	180200	18612495	2570	2570	2570	2570	0
68	20241002	180100	18612495	2570	2570	2570	2570	0
69	20241002	180000	18612495	2570	2570	2570	2570	0
70	20241002	175900	18612495	2570	2570	2570	2570	0
71	20241002	175800	18612495	2570	2570	2570	2570	0
72	20241002	175700	18612495	2570	2570	2570	2570	0
73	20241002	175600	18612495	2570	2570	2570	2570	0
74	20241002	175500	18612495	2570	2570	2570	2570	0
75	20241002	175400	18612495	2570	2570	2570	2570	0
76	20241002	175300	18612495	2570	2570	2570	2570	0
77	20241002	175200	18612495	2570	2570	2570	2570	0
78	20241002	175100	18612495	2570	2570	2570	2570	0
79	20241002	175000	18612495	2570	2570	2570	2570	0
80	20241002	174900	18612495	2570	2570	2570	2570	0
81	20241002	174800	18612495	2570	2570	2570	2570	0
82	20241002	174700	18612495	2570	2570	2570	2570	0
83	20241002	174600	18612495	2570	2570	2570	2570	0
84	20241002	174500	18612495	2570	2570	2570	2570	0
85	20241002	174400	18612495	2570	2570	2570	2570	0
86	20241002	174300	18612495	2570	2570	2570	2570	0
87	20241002	174200	18612495	2570	2570	2570	2570	0
88	20241002	174100	18612495	2570	2570	2570	2570	0
89	20241002	174000	18612495	2570	2570	2570	2570	0
90	20241002	173900	18612495	2570	2570	2570	2570	0
91	20241002	173800	18612495	2570	2570	2570	2570	0
92	20241002	173700	18612495	2570	2570	2570	2570	179
93	20241002	173600	18612495	2570	2570	2570	2570	0
94	20241002	173500	18612495	2570	2570	2570	2570	0
95	20241002	173400	18612495	2570	2570	2570	2570	0
96	20241002	173300	18612495	2570	2570	2570	2570	0
97	20241002	173200	18612495	2570	2570	2570	2570	0
98	20241002	173100	18612495	2570	2570	2570	2570	0
99	20241002	173000	18612495	2570	2570	2570	2570	0
100	20241002	172900	18612495	2570	2570	2570	2570	0
101	20241002	172800	18612495	2570	2570	2570	2570	0
102	20241002	172700	18612495	2570	2570	2570	2570	0
103	20241002	172600	18612495	2570	2570	2570	2570	0
104	20241002	172500	18612495	2570	2570	2570	2570	0
105	20241002	172400	18612495	2570	2570	2570	2570	0
106	20241002	172300	18612495	2570	2570	2570	2570	0
107	20241002	172200	18612495	2570	2570	2570	2570	0
108	20241002	172100	18612495	2570	2570	2570	2570	0
109	20241002	172000	18612495	2570	2570	2570	2570	0
110	20241002	171900	18612495	2570	2570	2570	2570	0
111	20241002	171800	18612495	2570	2570	2570	2570	0
112	20241002	171700	18612495	2570	2570	2570	2570	0
113	20241002	171600	18612495	2570	2570	2570	2570	0
114	20241002	171500	18612495	2570	2570	2570	2570	0
115	20241002	171400	18612495	2570	2570	2570	2570	0
116	20241002	171300	18612495	2570	2570	2570	2570	0
117	20241002	171200	18612495	2570	2570	2570	2570	0
118	20241002	171100	18612495	2570	2570	2570	2570	0
119	20241002	171000	18612495	2570	2570	2570	2570	0
120	20241002	170900	18612495	2570	2570	2570	2570	0
121	20241002	170800	18612495	2570	2570	2570	2570	0
122	20241002	170700	18612495	2570	2570	2570	2570	179
123	20241002	170600	18612495	2570	2570	2570	2570	0
124	20241002	170500	18612495	2570	2570	2570	2570	0
125	20241002	170400	18612495	2570	2570	2570	2570	0
126	20241002	170300	18612495	2570	2570	2570	2570	0
127	20241002	170200	18612495	2570	2570	2570	2570	0
128	20241002	170100	18612495	2570	2570	2570	2570	0
129	20241002	170000	18612495	2570	2570	2570	2570	0
130	20241002	165900	18612495	2570	2570	2570	2570	0
131	20241002	165800	18612495	2570	2570	2570	2570	0
132	20241002	165700	18612495	2570	2570	2570	2570	0
133	20241002	165600	18612495	2570	2570	2570	2570	0
134	20241002	165500	18612495	2570	2570	2570	2570	0
135	20241002	165400	18612495	2570	2570	2570	2570	0
136	20241002	165300	18612495	2570	2570	2570	2570	0
137	20241002	165200	18612495	2570	2570	2570	2570	0
138	20241002	165100	18612495	2570	2570	2570	2570	0
139	20241002	165000	18612495	2570	2570	2570	2570	0
140	20241002	164900	18612495	2570	2570	2570	2570	0
141	20241002	164800	18612495	2570	2570	2570	2570	0
142	20241002	164700	18612495	2570	2570	2570	2570	0
143	20241002	164600	18612495	2570	2570	2570	2570	0
144	20241002	164500	18612495	2570	2570	2570	2570	0
145	20241002	164400	18612495	2570	2570	2570	2570	0
146	20241002	164300	18612495	2570	2570	2570	2570	0
147	20241002	164200	18612495	2570	2570	2570	2570	0
148	20241002	164100	18612495	2570	2570	2570	2570	0
149	20241002	164000	18612495	2570	2570	2570	2570	0
150	20241002	163900	18612495	2570	2570	2570	2570	0
151	20241002	163800	18612495	2570	2570	2570	2570	0
152	20241002	163700	18612495	2570	2570	2570	2570	179
153	20241002	163600	18612495	2570	2570	2570	2570	0
154	20241002	163500	18612495	2570	2570	2570	2570	0
155	20241002	163400	18612495	2570	2570	2570	2570	0
156	20241002	163300	18612495	2570	2570	2570	2570	0
157	20241002	163200	18612495	2570	2570	2570	2570	0
158	20241002	163100	18612495	2570	2570	2570	2570	0
159	20241002	163000	18612495	2570	2570	2570	2570	0
160	20241002	162900	18612495	2570	2570	2570	2570	0
161	20241002	162800	18612495	2570	2570	2570	2570	0
162	20241002	162700	18612495	2570	2570	2570	2570	0
163	20241002	162600	18612495	2570	2570	2570	2570	0
164	20241002	162500	18612495	2570	2570	2570	2570	0
165	20241002	162400	18612495	2570	2570	2570	2570	0
166	20241002	162300	18612495	2570	2570	2570	2570	0
167	20241002	162200	18612495	2570	2570	2570	2570	0
168	20241002	162100	18612495	2570	2570	2570	2570	0
169	20241002	162000	18612495	2570	2570	2570	2570	0
170	20241002	161900	18612495	2570	2570	2570	2570	0
171	20241002	161800	18612495	2570	2570	2570	2570	0
172	20241002	161700	18612495	2570	2570	2570	2570	0
173	20241002	161600	18612495	2570	2570	2570	2570	0
174	20241002	161500	18612495	2570	2570	2570	2570	0
175	20241002	161400	18612495	2570	2570	2570	2570	0
176	20241002	161300	18612495	2570	2570	2570	2570	0
177	20241002	161200	18612495	2570	2570	2570	2570	0
178	20241002	161100	18612495	2570	2570	2570	2570	0
179	20241002	161000	18612495	2570	2570	2570	2570	0
180	20241002	160900	18612495	2570	2570	2570	2570	0
181	20241002	160800	18612495	2570	2570	2570	2570	0
182	20241002	160700	18612495	2570	2570	2570	2570	179
183	20241002	160600	18612495	2570	2570	2570	2570	0
184	20241002	160500	18612495	2570	2570	2570	2570	0
185	20241002	160400	18612495	2570	2570	2570	2570	0
186	20241002	160300	18612495	2570	2570	2570	2570	0
187	20241002	160200	18612495	2570	2570	2570	2570	0
188	20241002	160100	18612495	2570	2570	2570	2570	0
189	20241002	160000	18612495	2570	2570	2570	2570	0
190	20241002	155900	18612495	2570	2570	2570	2570	0
191	20241002	155800	18612495	2570	2570	2570	2570	0
192	20241002	155700	18612495	2570	2570	2570	2570	0
193	20241002	155600	18612495	2570	2570	2570	2570	0
194	20241002	155500	18612495	2570	2570	2570	2570	0
195	20241002	155400	18612495	2570	2570	2570	2570	0
196	20241002	155300	18612495	2570	2570	2570	2570	0
197	20241002	155200	18612495	2570	2570	2570	2570	0
198	20241002	155100	18612495	2570	2570	2570	2570	0
199	20241002	155000	18612495	2570	2570	2570	2570	0
200	20241002	154900	18612495	2570	2570	2570	2570	0
201	20241002	154800	18612495	2570	2570	2570	2570	0
202	20241002	154700	18612495	2570	2570	2570	2570	0
203	20241002	154600	18612495	2570	2570	2570	2570	0
204	20241002	154500	18612495	2570	2570	2570	2570	0
205	20241002	154400	18612495	2570	2570	2570	2570	0
206	20241002	154300	18612495	2570	2570	2570	2570	0
207	20241002	154200	18612495	2570	2570	2570	2570	0
208	20241002	154100	18612495	2570	2570	2570	2570	0
209	20241002	154000	18612495	2570	2570	2570	2570	0
210	20241002	153900	18612495	2570	2570	2570	2570	0
211	20241002	153800	18612495	2570	2570	2570	2570	0
212	20241002	153700	18612495	2570	2570	2570	2570	179
213	20241002	153600	18612495	2570	2570	2570	2570	0
214	20241002	153500	18612495	2570	2570	2570	2570	0
215	20241002	153400	18612495	2570	2570	2570	2570	0
216	20241002	153300	18612495	2570	2570	2570	2570	0
217	20241002	153200	18612495	2570	2570	2570	2570	0
218	20241002	153100	18612495	2570	2570	2570	2570	0
219	20241002	153000	18612495	2570	2570	2570	2570	179
220	20241002	152900	18152465	2555	2555	2555	2555	0
221	20241002	152800	18152465	2555	2555	2555	2555	0
222	20241002	152700	18152465	2555	2555	2555	2555	0
223	20241002	152600	18152465	2555	2555	2555	2555	0
224	20241002	152500	18152465	2555	2555	2555	2555	0
225	20241002	152400	18152465	2555	2555	2555	2555	0
226	20241002	152300	18152465	2555	2555	2555	2555	0
227	20241002	152200	18152465	2555	2555	2555	2555	0
228	20241002	152100	18152465	2555	2555	2555	2555	0
229	20241002	152000	18152465	2555	2555	2555	2555	0
230	20241002	151900	18152465	2555	2555	2555	2555	44
231	20241002	151800	18040045	2555	2555	2555	2555	0
232	20241002	151700	18040045	2555	2555	2555	2555	26
233	20241002	151600	17973615	2555	2555	2555	2555	0
234	20241002	151500	17973615	2555	2555	2555	2555	0
235	20241002	151400	17973615	2555	2555	2555	2555	1
236	20241002	151300	17971060	2550	2550	2550	2550	0
237	20241002	151200	17971060	2550	2550	2550	2550	0
238	20241002	151100	17971060	2550	2550	2550	2550	0
239	20241002	151000	17971060	2550	2550	2550	2550	11
240	20241002	150900	17943010	2555	2555	2555	2555	0
241	20241002	150800	17943010	2555	2550	2555	2550	89
242	20241002	150700	17716055	2550	2550	2550	2550	0
243	20241002	150600	17716055	2550	2550	2550	2550	0
244	20241002	150500	17716055	2550	2550	2550	2550	0
245	20241002	150400	17716055	2550	2550	2550	2550	1
246	20241002	150300	17713505	2550	2550	2550	2550	0
247	20241002	150200	17713505	2550	2550	2550	2550	212
248	20241002	150100	17172905	2555	2555	2555	2555	0
249	20241002	150000	17172905	2555	2555	2555	2555	0
250	20241002	145900	17172905	2555	2555	2555	2555	0
251	20241002	145800	17172905	2555	2555	2555	2555	0
252	20241002	145700	17172905	2555	2555	2555	2555	0
253	20241002	145600	17172905	2555	2555	2555	2555	0
254	20241002	145500	17172905	2555	2555	2555	2555	0
255	20241002	145400	17172905	2555	2555	2555	2555	0
256	20241002	145300	17172905	2555	2555	2555	2555	0
257	20241002	145200	17172905	2555	2555	2555	2555	0
258	20241002	145100	17172905	2555	2555	2555	2555	0
259	20241002	145000	17172905	2555	2555	2555	2555	0
260	20241002	144900	17172905	2555	2555	2555	2555	0
261	20241002	144800	17172905	2555	2555	2555	2555	4
262	20241002	144700	17162685	2555	2555	2555	2555	0
263	20241002	144600	17162685	2555	2555	2555	2555	0
264	20241002	144500	17162685	2555	2555	2555	2555	0
265	20241002	144400	17162685	2555	2555	2555	2555	0
266	20241002	144300	17162685	2555	2555	2555	2555	0
267	20241002	144200	17162685	2555	2555	2555	2555	0
268	20241002	144100	17162685	2555	2555	2555	2555	0
269	20241002	144000	17162685	2555	2555	2555	2555	0
270	20241002	143900	17162685	2555	2555	2555	2555	0
271	20241002	143800	17162685	2555	2555	2555	2555	0
272	20241002	143700	17162685	2555	2555	2555	2555	0
273	20241002	143600	17162685	2555	2555	2555	2555	1
274	20241002	143500	17160130	2545	2545	2545	2545	0
275	20241002	143400	17160130	2545	2545	2545	2545	0
276	20241002	143300	17160130	2545	2555	2555	2545	180
277	20241002	143200	16701445	2560	2560	2560	2560	0
278	20241002	143100	16701445	2560	2560	2560	2560	0
279	20241002	143000	16701445	2560	2560	2560	2560	0
280	20241002	142900	16701445	2560	2560	2560	2560	0
281	20241002	142800	16701445	2560	2560	2560	2560	0
282	20241002	142700	16701445	2560	2560	2560	2560	0
283	20241002	142600	16701445	2560	2560	2560	2560	0
284	20241002	142500	16701445	2560	2560	2560	2560	0
285	20241002	142400	16701445	2560	2560	2560	2560	0
286	20241002	142300	16701445	2560	2560	2560	2560	0
287	20241002	142200	16701445	2560	2560	2560	2560	0
288	20241002	142100	16701445	2560	2560	2560	2560	0
289	20241002	142000	16701445	2560	2560	2560	2560	0
290	20241002	141900	16701445	2560	2560	2560	2560	0
291	20241002	141800	16701445	2560	2560	2560	2560	0
292	20241002	141700	16701445	2560	2560	2560	2560	0
293	20241002	141600	16701445	2560	2560	2560	2560	0
294	20241002	141500	16701445	2560	2560	2560	2560	0
295	20241002	141400	16701445	2560	2560	2560	2560	0
296	20241002	141300	16701445	2560	2560	2560	2560	5
297	20241002	141200	16688645	2560	2560	2560	2560	0
298	20241002	141100	16688645	2560	2560	2560	2560	2
299	20241002	141000	16683525	2555	2570	2570	2545	4063
300	20241002	140900	6293275	2570	2570	2570	2570	0
301	20241002	140800	6293275	2570	2570	2570	2570	0
302	20241002	140700	6293275	2570	2570	2570	2570	1
303	20241002	140600	6290705	2570	2570	2570	2570	0
304	20241002	140500	6290705	2570	2570	2570	2570	1
305	20241002	140400	6288135	2575	2575	2575	2575	1
306	20241002	140300	6285560	2575	2575	2575	2575	0
307	20241002	140200	6285560	2575	2575	2575	2575	0
308	20241002	140100	6285560	2575	2575	2575	2575	0
309	20241002	140000	6285560	2575	2575	2575	2575	0
310	20241002	135900	6285560	2575	2575	2575	2575	0
311	20241002	135800	6285560	2575	2575	2575	2575	0
312	20241002	135700	6285560	2575	2575	2575	2575	0
313	20241002	135600	6285560	2575	2575	2575	2575	0
314	20241002	135500	6285560	2575	2575	2575	2575	0
315	20241002	135400	6285560	2575	2575	2575	2575	0
316	20241002	135300	6285560	2575	2575	2575	2575	0
317	20241002	135200	6285560	2575	2575	2575	2575	0
318	20241002	135100	6285560	2575	2575	2575	2575	0
319	20241002	135000	6285560	2575	2575	2575	2575	0
320	20241002	134900	6285560	2575	2575	2575	2575	0
321	20241002	134800	6285560	2575	2575	2575	2575	0
322	20241002	134700	6285560	2575	2575	2575	2575	0
323	20241002	134600	6285560	2575	2575	2575	2575	0
324	20241002	134500	6285560	2575	2575	2575	2575	0
325	20241002	134400	6285560	2575	2575	2575	2575	0
326	20241002	134300	6285560	2575	2575	2575	2575	0
327	20241002	134200	6285560	2575	2575	2575	2575	0
328	20241002	134100	6285560	2575	2575	2575	2575	0
329	20241002	134000	6285560	2575	2575	2575	2575	0
330	20241002	133900	6285560	2575	2575	2575	2575	0
331	20241002	133800	6285560	2575	2575	2575	2575	0
332	20241002	133700	6285560	2575	2575	2575	2575	0
333	20241002	133600	6285560	2575	2575	2575	2575	0
334	20241002	133500	6285560	2575	2575	2575	2575	0
335	20241002	133400	6285560	2575	2575	2575	2575	0
336	20241002	133300	6285560	2575	2575	2575	2575	0
337	20241002	133200	6285560	2575	2575	2575	2575	0
338	20241002	133100	6285560	2575	2575	2575	2575	0
339	20241002	133000	6285560	2575	2575	2575	2575	0
340	20241002	132900	6285560	2575	2575	2575	2575	0
341	20241002	132800	6285560	2575	2575	2575	2575	0
342	20241002	132700	6285560	2575	2575	2575	2575	0
343	20241002	132600	6285560	2575	2575	2575	2575	0
344	20241002	132500	6285560	2575	2575	2575	2575	0
345	20241002	132400	6285560	2575	2575	2575	2575	0
346	20241002	132300	6285560	2575	2575	2575	2575	0
347	20241002	132200	6285560	2575	2575	2575	2575	1
348	20241002	132100	6282985	2575	2575	2575	2575	0
349	20241002	132000	6282985	2575	2575	2575	2575	0
350	20241002	131900	6282985	2575	2575	2575	2575	0
351	20241002	131800	6282985	2575	2575	2575	2575	0
352	20241002	131700	6282985	2575	2575	2575	2575	0
353	20241002	131600	6282985	2575	2575	2575	2575	0
354	20241002	131500	6282985	2575	2575	2575	2575	21
355	20241002	131400	6228910	2570	2570	2570	2570	0
356	20241002	131300	6228910	2570	2570	2570	2570	0
357	20241002	131200	6228910	2570	2570	2570	2570	0
358	20241002	131100	6228910	2570	2570	2570	2570	0
359	20241002	131000	6228910	2570	2570	2570	2570	0
360	20241002	130900	6228910	2570	2570	2570	2570	0
361	20241002	130800	6228910	2570	2570	2570	2570	0
362	20241002	130700	6228910	2570	2570	2570	2570	0
363	20241002	130600	6228910	2570	2570	2570	2570	0
364	20241002	130500	6228910	2570	2570	2570	2570	0
365	20241002	130400	6228910	2570	2570	2570	2570	0
366	20241002	130300	6228910	2570	2570	2570	2570	0
367	20241002	130200	6228910	2570	2570	2570	2570	0
368	20241002	130100	6228910	2570	2570	2570	2570	0
369	20241002	130000	6228910	2570	2570	2570	2570	0
370	20241002	125900	6228910	2570	2570	2570	2570	0
371	20241002	125800	6228910	2570	2570	2570	2570	4
372	20241002	125700	6218630	2575	2575	2575	2575	0
373	20241002	125600	6218630	2575	2575	2575	2575	0
374	20241002	125500	6218630	2575	2575	2575	2575	0
375	20241002	125400	6218630	2575	2575	2575	2575	0
376	20241002	125300	6218630	2575	2575	2575	2575	0
377	20241002	125200	6218630	2575	2575	2575	2575	0
378	20241002	125100	6218630	2575	2575	2575	2575	171
379	20241002	125000	5778305	2575	2575	2575	2575	0
380	20241002	124900	5778305	2575	2575	2575	2575	0
381	20241002	124800	5778305	2575	2575	2575	2575	0
382	20241002	124700	5778305	2575	2575	2575	2575	0
383	20241002	124600	5778305	2575	2575	2575	2575	0
384	20241002	124500	5778305	2575	2575	2575	2575	0
385	20241002	124400	5778305	2575	2575	2575	2575	0
386	20241002	124300	5778305	2575	2575	2575	2575	0
387	20241002	124200	5778305	2575	2575	2575	2575	5
388	20241002	124100	5765430	2575	2575	2575	2575	0
389	20241002	124000	5765430	2575	2575	2575	2575	0
390	20241002	123900	5765430	2575	2575	2575	2575	0
391	20241002	123800	5765430	2575	2575	2575	2575	0
392	20241002	123700	5765430	2575	2575	2575	2575	0
393	20241002	123600	5765430	2575	2575	2575	2575	0
394	20241002	123500	5765430	2575	2575	2575	2575	0
395	20241002	123400	5765430	2575	2575	2575	2575	0
396	20241002	123300	5765430	2575	2575	2575	2575	0
397	20241002	123200	5765430	2575	2575	2575	2575	0
398	20241002	123100	5765430	2575	2575	2575	2575	0
399	20241002	123000	5765430	2575	2575	2575	2575	0
400	20241002	122900	5765430	2575	2575	2575	2575	0
401	20241002	122800	5765430	2575	2575	2575	2575	1
402	20241002	122700	5762855	2575	2575	2575	2575	0
403	20241002	122600	5762855	2575	2575	2575	2575	0
404	20241002	122500	5762855	2575	2575	2575	2575	0
405	20241002	122400	5762855	2575	2575	2575	2575	0
406	20241002	122300	5762855	2575	2575	2575	2575	0
407	20241002	122200	5762855	2575	2575	2575	2575	0
408	20241002	122100	5762855	2575	2575	2575	2575	0
409	20241002	122000	5762855	2575	2575	2575	2575	0
410	20241002	121900	5762855	2575	2575	2575	2575	0
411	20241002	121800	5762855	2575	2575	2575	2575	0
412	20241002	121700	5762855	2575	2575	2575	2575	0
413	20241002	121600	5762855	2575	2575	2575	2575	0
414	20241002	121500	5762855	2575	2575	2575	2575	0
415	20241002	121400	5762855	2575	2575	2575	2575	0
416	20241002	121300	5762855	2575	2575	2575	2575	0
417	20241002	121200	5762855	2575	2575	2575	2575	0
418	20241002	121100	5762855	2575	2575	2575	2575	1
419	20241002	121000	5760280	2570	2570	2570	2570	10
420	20241002	120900	5734580	2575	2575	2575	2575	0
421	20241002	120800	5734580	2575	2575	2575	2575	0
422	20241002	120700	5734580	2575	2575	2575	2575	0
423	20241002	120600	5734580	2575	2575	2575	2575	0
424	20241002	120500	5734580	2575	2575	2575	2575	0
425	20241002	120400	5734580	2575	2575	2575	2575	0
426	20241002	120300	5734580	2575	2575	2575	2575	0
427	20241002	120200	5734580	2575	2575	2575	2575	0
428	20241002	120100	5734580	2575	2575	2575	2575	0
429	20241002	120000	5734580	2575	2575	2575	2575	0
430	20241002	115900	5734580	2575	2570	2575	2570	59
431	20241002	115800	5582945	2565	2565	2565	2565	0
432	20241002	115700	5582945	2565	2565	2565	2565	0
433	20241002	115600	5582945	2565	2565	2565	2565	0
434	20241002	115500	5582945	2565	2565	2565	2565	0
435	20241002	115400	5582945	2565	2565	2565	2565	0
436	20241002	115300	5582945	2565	2565	2565	2565	0
437	20241002	115200	5582945	2565	2565	2565	2565	0
438	20241002	115100	5582945	2565	2565	2565	2565	0
439	20241002	115000	5582945	2565	2565	2565	2565	0
440	20241002	114900	5582945	2565	2565	2565	2565	0
441	20241002	114800	5582945	2565	2565	2565	2565	0
442	20241002	114700	5582945	2565	2565	2565	2565	0
443	20241002	114600	5582945	2565	2565	2565	2565	0
444	20241002	114500	5582945	2565	2565	2565	2565	0
445	20241002	114400	5582945	2565	2565	2565	2565	100
446	20241002	114300	5326445	2565	2565	2565	2565	0
447	20241002	114200	5326445	2565	2565	2565	2565	0
448	20241002	114100	5326445	2565	2565	2565	2565	0
449	20241002	114000	5326445	2565	2565	2565	2565	104
450	20241002	113900	5059685	2570	2570	2570	2570	0
451	20241002	113800	5059685	2570	2570	2570	2570	0
452	20241002	113700	5059685	2570	2570	2570	2570	0
453	20241002	113600	5059685	2570	2570	2570	2570	0
454	20241002	113500	5059685	2570	2570	2570	2570	0
455	20241002	113400	5059685	2570	2570	2570	2570	0
456	20241002	113300	5059685	2570	2570	2570	2570	0
457	20241002	113200	5059685	2570	2570	2570	2570	0
458	20241002	113100	5059685	2570	2570	2570	2570	0
459	20241002	113000	5059685	2570	2570	2570	2570	0
460	20241002	112900	5059685	2570	2570	2570	2570	0
461	20241002	112800	5059685	2570	2570	2570	2570	0
462	20241002	112700	5059685	2570	2570	2570	2570	0
463	20241002	112600	5059685	2570	2570	2570	2570	0
464	20241002	112500	5059685	2570	2570	2570	2570	0
465	20241002	112400	5059685	2570	2570	2570	2570	11
466	20241002	112300	5031415	2555	2555	2555	2555	0
467	20241002	112200	5031415	2555	2555	2555	2555	0
468	20241002	112100	5031415	2555	2555	2555	2555	0
469	20241002	112000	5031415	2555	2555	2555	2555	0
470	20241002	111900	5031415	2555	2555	2555	2555	0
471	20241002	111800	5031415	2555	2555	2555	2555	0
472	20241002	111700	5031415	2555	2555	2555	2555	0
473	20241002	111600	5031415	2555	2555	2555	2555	0
474	20241002	111500	5031415	2555	2555	2555	2555	0
475	20241002	111400	5031415	2555	2555	2555	2555	0
476	20241002	111300	5031415	2555	2555	2555	2555	0
477	20241002	111200	5031415	2555	2555	2555	2555	0
478	20241002	111100	5031415	2555	2555	2555	2555	0
479	20241002	111000	5031415	2555	2555	2555	2555	0
480	20241002	110900	5031415	2555	2555	2555	2555	0
481	20241002	110800	5031415	2555	2565	2565	2555	200
482	20241002	110700	4519290	2570	2570	2570	2570	0
483	20241002	110600	4519290	2570	2570	2570	2570	5
484	20241002	110500	4506440	2575	2575	2575	2575	0
485	20241002	110400	4506440	2575	2575	2575	2575	0
486	20241002	110300	4506440	2575	2575	2575	2575	0
487	20241002	110200	4506440	2575	2575	2575	2575	0
488	20241002	110100	4506440	2575	2575	2575	2575	0
489	20241002	110000	4506440	2575	2575	2575	2575	0
490	20241002	105900	4506440	2575	2575	2575	2575	0
491	20241002	105800	4506440	2575	2575	2575	2575	1
492	20241002	105700	4503865	2570	2570	2570	2570	0
493	20241002	105600	4503865	2570	2570	2570	2570	0
494	20241002	105500	4503865	2570	2570	2570	2570	0
495	20241002	105400	4503865	2570	2570	2570	2570	0
496	20241002	105300	4503865	2570	2570	2570	2570	0
497	20241002	105200	4503865	2570	2570	2570	2570	0
498	20241002	105100	4503865	2570	2570	2570	2570	5
499	20241002	105000	4491015	2570	2570	2570	2570	0
500	20241002	104900	4491015	2570	2570	2570	2570	0
501	20241002	104800	4491015	2570	2570	2570	2570	0
502	20241002	104700	4491015	2570	2570	2570	2570	0
503	20241002	104600	4491015	2570	2570	2570	2570	0
504	20241002	104500	4491015	2570	2570	2570	2570	0
505	20241002	104400	4491015	2570	2570	2570	2570	0
506	20241002	104300	4491015	2570	2570	2570	2570	0
507	20241002	104200	4491015	2570	2575	2575	2570	3
508	20241002	104100	4483300	2570	2570	2570	2570	0
509	20241002	104000	4483300	2570	2570	2570	2570	0
510	20241002	103900	4483300	2570	2575	2575	2570	4
511	20241002	103800	4473015	2565	2565	2565	2565	0
512	20241002	103700	4473015	2565	2565	2565	2565	0
513	20241002	103600	4473015	2565	2565	2565	2565	0
514	20241002	103500	4473015	2565	2570	2570	2565	4
515	20241002	103400	4462745	2575	2575	2575	2575	0
516	20241002	103300	4462745	2575	2575	2575	2575	0
517	20241002	103200	4462745	2575	2575	2575	2575	0
518	20241002	103100	4462745	2575	2575	2575	2575	0
519	20241002	103000	4462745	2575	2575	2575	2575	0
520	20241002	102900	4462745	2575	2575	2575	2575	0
521	20241002	102800	4462745	2575	2575	2575	2575	0
522	20241002	102700	4462745	2575	2575	2575	2575	0
523	20241002	102600	4462745	2575	2575	2575	2575	0
524	20241002	102500	4462745	2575	2575	2575	2575	0
525	20241002	102400	4462745	2575	2575	2575	2575	0
526	20241002	102300	4462745	2575	2575	2575	2575	0
527	20241002	102200	4462745	2575	2575	2575	2575	0
528	20241002	102100	4462745	2575	2575	2575	2575	0
529	20241002	102000	4462745	2575	2575	2575	2575	0
530	20241002	101900	4462745	2575	2575	2575	2575	0
531	20241002	101800	4462745	2575	2575	2575	2575	0
532	20241002	101700	4462745	2575	2575	2575	2575	0
533	20241002	101600	4462745	2575	2575	2575	2575	0
534	20241002	101500	4462745	2575	2575	2575	2575	0
535	20241002	101400	4462745	2575	2575	2575	2575	0
536	20241002	101300	4462745	2575	2575	2575	2575	0
537	20241002	101200	4462745	2575	2565	2575	2565	18
538	20241002	101100	4416535	2565	2560	2565	2560	46
539	20241002	101000	4298770	2560	2560	2560	2560	0
540	20241002	100900	4298770	2560	2560	2560	2560	0
541	20241002	100800	4298770	2560	2560	2560	2560	0
542	20241002	100700	4298770	2560	2560	2560	2560	0
543	20241002	100600	4298770	2560	2560	2560	2560	0
544	20241002	100500	4298770	2560	2560	2560	2560	0
545	20241002	100400	4298770	2560	2560	2560	2560	0
546	20241002	100300	4298770	2560	2560	2560	2560	0
547	20241002	100200	4298770	2560	2560	2560	2560	2
548	20241002	100100	4293650	2550	2570	2570	2550	875
549	20241002	100000	2056660	2575	2575	2575	2575	0
550	20241002	095900	2056660	2575	2575	2575	2575	0
551	20241002	095800	2056660	2575	2575	2575	2575	0
552	20241002	095700	2056660	2575	2575	2575	2575	0
553	20241002	095600	2056660	2575	2575	2575	2575	0
554	20241002	095500	2056660	2575	2575	2575	2575	0
555	20241002	095400	2056660	2575	2575	2575	2575	0
556	20241002	095300	2056660	2575	2575	2575	2575	0
557	20241002	095200	2056660	2575	2575	2575	2575	0
558	20241002	095100	2056660	2575	2575	2575	2575	0
559	20241002	095000	2056660	2575	2575	2575	2575	0
560	20241002	094900	2056660	2575	2575	2575	2575	0
561	20241002	094800	2056660	2575	2575	2575	2575	0
562	20241002	094700	2056660	2575	2575	2575	2575	0
563	20241002	094600	2056660	2575	2575	2575	2575	0
564	20241002	094500	2056660	2575	2575	2575	2575	0
565	20241002	094400	2056660	2575	2575	2575	2575	0
566	20241002	094300	2056660	2575	2575	2575	2575	0
567	20241002	094200	2056660	2575	2575	2575	2575	0
568	20241002	094100	2056660	2575	2575	2575	2575	1
569	20241002	094000	2054085	2575	2570	2575	2570	11
570	20241002	093900	2025805	2565	2560	2565	2560	132
571	20241002	093800	1687475	2565	2570	2570	2565	13
572	20241002	093700	1654125	2565	2565	2565	2565	0
573	20241002	093600	1654125	2565	2565	2565	2565	0
574	20241002	093500	1654125	2565	2565	2565	2565	0
575	20241002	093400	1654125	2565	2565	2565	2565	0
576	20241002	093300	1654125	2565	2565	2565	2565	0
577	20241002	093200	1654125	2565	2565	2565	2565	0
578	20241002	093100	1654125	2565	2565	2565	2565	0
579	20241002	093000	1654125	2565	2565	2565	2565	0
580	20241002	092900	1654125	2565	2565	2565	2565	0
581	20241002	092800	1654125	2565	2565	2565	2565	0
582	20241002	092700	1654125	2565	2565	2565	2565	0
583	20241002	092600	1654125	2565	2565	2565	2565	0
584	20241002	092500	1654125	2565	2565	2565	2565	0
585	20241002	092400	1654125	2565	2565	2565	2565	0
586	20241002	092300	1654125	2565	2565	2565	2565	88
587	20241002	092200	1428405	2565	2570	2570	2565	411
588	20241002	092100	374175	2575	2575	2575	2575	0
589	20241002	092000	374175	2575	2575	2575	2575	0
590	20241002	091900	374175	2575	2575	2575	2575	0
591	20241002	091800	374175	2575	2575	2575	2575	0
592	20241002	091700	374175	2575	2575	2575	2575	25
593	20241002	091600	309800	2575	2575	2575	2575	0
594	20241002	091500	309800	2575	2575	2575	2575	0
595	20241002	091400	309800	2575	2575	2575	2575	0
596	20241002	091300	309800	2575	2575	2575	2575	2
597	20241002	091200	304650	2570	2570	2570	2570	0
598	20241002	091100	304650	2570	2570	2570	2570	0
599	20241002	091000	304650	2570	2570	2570	2570	0
600	20241002	090900	304650	2570	2570	2570	2570	0
601	20241002	090800	304650	2570	2570	2570	2570	0
602	20241002	090700	304650	2570	2570	2570	2570	1
603	20241002	090600	302080	2560	2560	2560	2560	0
604	20241002	090500	302080	2560	2560	2560	2560	0
605	20241002	090400	302080	2560	2560	2560	2560	0
606	20241002	090300	302080	2560	2560	2560	2560	0
607	20241002	090200	302080	2560	2560	2560	2560	0
608	20241002	090100	302080	2560	2560	2560	2560	0
609	20241002	090000	302080	2560	2560	2560	2560	118