KissMeData/025550/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191100	49911385	2880	2880	2880	2880	978
3	20241011	191000	49911385	2880	2880	2880	2880	0
4	20241011	190900	49911385	2880	2880	2880	2880	0
5	20241011	190800	49911385	2880	2880	2880	2880	0
6	20241011	190700	49911385	2880	2880	2880	2880	0
7	20241011	190600	49911385	2880	2880	2880	2880	0
8	20241011	190500	49911385	2880	2880	2880	2880	0
9	20241011	190400	49911385	2880	2880	2880	2880	0
10	20241011	190300	49911385	2880	2880	2880	2880	0
11	20241011	190200	49911385	2880	2880	2880	2880	0
12	20241011	190100	49911385	2880	2880	2880	2880	0
13	20241011	190000	49911385	2880	2880	2880	2880	0
14	20241011	185900	49911385	2880	2880	2880	2880	0
15	20241011	185800	49911385	2880	2880	2880	2880	0
16	20241011	185700	49911385	2880	2880	2880	2880	0
17	20241011	185600	49911385	2880	2880	2880	2880	0
18	20241011	185500	49911385	2880	2880	2880	2880	0
19	20241011	185400	49911385	2880	2880	2880	2880	0
20	20241011	185300	49911385	2880	2880	2880	2880	0
21	20241011	185200	49911385	2880	2880	2880	2880	0
22	20241011	185100	49911385	2880	2880	2880	2880	0
23	20241011	185000	49911385	2880	2880	2880	2880	0
24	20241011	184900	49911385	2880	2880	2880	2880	0
25	20241011	184800	49911385	2880	2880	2880	2880	0
26	20241011	184700	49911385	2880	2880	2880	2880	0
27	20241011	184600	49911385	2880	2880	2880	2880	0
28	20241011	184500	49911385	2880	2880	2880	2880	0
29	20241011	184400	49911385	2880	2880	2880	2880	0
30	20241011	184300	49911385	2880	2880	2880	2880	0
31	20241011	184200	49911385	2880	2880	2880	2880	0
32	20241011	184100	49911385	2880	2880	2880	2880	978
33	20241011	184000	49911385	2880	2880	2880	2880	0
34	20241011	183900	49911385	2880	2880	2880	2880	0
35	20241011	183800	49911385	2880	2880	2880	2880	0
36	20241011	183700	49911385	2880	2880	2880	2880	0
37	20241011	183600	49911385	2880	2880	2880	2880	0
38	20241011	183500	49911385	2880	2880	2880	2880	0
39	20241011	183400	49911385	2880	2880	2880	2880	0
40	20241011	183300	49911385	2880	2880	2880	2880	0
41	20241011	183200	49911385	2880	2880	2880	2880	0
42	20241011	183100	49911385	2880	2880	2880	2880	0
43	20241011	183000	49911385	2880	2880	2880	2880	0
44	20241011	182900	49911385	2880	2880	2880	2880	0
45	20241011	182800	49911385	2880	2880	2880	2880	0
46	20241011	182700	49911385	2880	2880	2880	2880	0
47	20241011	182600	49911385	2880	2880	2880	2880	0
48	20241011	182500	49911385	2880	2880	2880	2880	0
49	20241011	182400	49911385	2880	2880	2880	2880	0
50	20241011	182300	49911385	2880	2880	2880	2880	0
51	20241011	182200	49911385	2880	2880	2880	2880	0
52	20241011	182100	49911385	2880	2880	2880	2880	0
53	20241011	182000	49911385	2880	2880	2880	2880	0
54	20241011	181900	49911385	2880	2880	2880	2880	0
55	20241011	181800	49911385	2880	2880	2880	2880	0
56	20241011	181700	49911385	2880	2880	2880	2880	0
57	20241011	181600	49911385	2880	2880	2880	2880	0
58	20241011	181500	49911385	2880	2880	2880	2880	0
59	20241011	181400	49911385	2880	2880	2880	2880	0
60	20241011	181300	49911385	2880	2880	2880	2880	0
61	20241011	181200	49911385	2880	2880	2880	2880	0
62	20241011	181100	49911385	2880	2880	2880	2880	978
63	20241011	181000	49911385	2880	2880	2880	2880	0
64	20241011	180900	49911385	2880	2880	2880	2880	0
65	20241011	180800	49911385	2880	2880	2880	2880	0
66	20241011	180700	49911385	2880	2880	2880	2880	0
67	20241011	180600	49911385	2880	2880	2880	2880	0
68	20241011	180500	49911385	2880	2880	2880	2880	0
69	20241011	180400	49911385	2880	2880	2880	2880	0
70	20241011	180300	49911385	2880	2880	2880	2880	0
71	20241011	180200	49911385	2880	2880	2880	2880	0
72	20241011	180100	49911385	2880	2880	2880	2880	0
73	20241011	180000	49911385	2880	2880	2880	2880	0
74	20241011	175900	49911385	2880	2880	2880	2880	0
75	20241011	175800	49911385	2880	2880	2880	2880	0
76	20241011	175700	49911385	2880	2880	2880	2880	0
77	20241011	175600	49911385	2880	2880	2880	2880	0
78	20241011	175500	49911385	2880	2880	2880	2880	0
79	20241011	175400	49911385	2880	2880	2880	2880	0
80	20241011	175300	49911385	2880	2880	2880	2880	0
81	20241011	175200	49911385	2880	2880	2880	2880	0
82	20241011	175100	49911385	2880	2880	2880	2880	0
83	20241011	175000	49911385	2880	2880	2880	2880	0
84	20241011	174900	49911385	2880	2880	2880	2880	0
85	20241011	174800	49911385	2880	2880	2880	2880	0
86	20241011	174700	49911385	2880	2880	2880	2880	0
87	20241011	174600	49911385	2880	2880	2880	2880	0
88	20241011	174500	49911385	2880	2880	2880	2880	0
89	20241011	174400	49911385	2880	2880	2880	2880	0
90	20241011	174300	49911385	2880	2880	2880	2880	0
91	20241011	174200	49911385	2880	2880	2880	2880	0
92	20241011	174100	49911385	2880	2880	2880	2880	978
93	20241011	174000	49911385	2880	2880	2880	2880	0
94	20241011	173900	49911385	2880	2880	2880	2880	0
95	20241011	173800	49911385	2880	2880	2880	2880	0
96	20241011	173700	49911385	2880	2880	2880	2880	0
97	20241011	173600	49911385	2880	2880	2880	2880	0
98	20241011	173500	49911385	2880	2880	2880	2880	0
99	20241011	173400	49911385	2880	2880	2880	2880	0
100	20241011	173300	49911385	2880	2880	2880	2880	0
101	20241011	173200	49911385	2880	2880	2880	2880	0
102	20241011	173100	49911385	2880	2880	2880	2880	0
103	20241011	173000	49911385	2880	2880	2880	2880	0
104	20241011	172900	49911385	2880	2880	2880	2880	0
105	20241011	172800	49911385	2880	2880	2880	2880	0
106	20241011	172700	49911385	2880	2880	2880	2880	0
107	20241011	172600	49911385	2880	2880	2880	2880	0
108	20241011	172500	49911385	2880	2880	2880	2880	0
109	20241011	172400	49911385	2880	2880	2880	2880	0
110	20241011	172300	49911385	2880	2880	2880	2880	0
111	20241011	172200	49911385	2880	2880	2880	2880	0
112	20241011	172100	49911385	2880	2880	2880	2880	0
113	20241011	172000	49911385	2880	2880	2880	2880	0
114	20241011	171900	49911385	2880	2880	2880	2880	0
115	20241011	171800	49911385	2880	2880	2880	2880	0
116	20241011	171700	49911385	2880	2880	2880	2880	0
117	20241011	171600	49911385	2880	2880	2880	2880	0
118	20241011	171500	49911385	2880	2880	2880	2880	0
119	20241011	171400	49911385	2880	2880	2880	2880	0
120	20241011	171300	49911385	2880	2880	2880	2880	0
121	20241011	171200	49911385	2880	2880	2880	2880	0
122	20241011	171100	49911385	2880	2880	2880	2880	978
123	20241011	171000	49911385	2880	2880	2880	2880	0
124	20241011	170900	49911385	2880	2880	2880	2880	0
125	20241011	170800	49911385	2880	2880	2880	2880	0
126	20241011	170700	49911385	2880	2880	2880	2880	0
127	20241011	170600	49911385	2880	2880	2880	2880	0
128	20241011	170500	49911385	2880	2880	2880	2880	0
129	20241011	170400	49911385	2880	2880	2880	2880	0
130	20241011	170300	49911385	2880	2880	2880	2880	0
131	20241011	170200	49911385	2880	2880	2880	2880	0
132	20241011	170100	49911385	2880	2880	2880	2880	0
133	20241011	170000	49911385	2880	2880	2880	2880	0
134	20241011	165900	49911385	2880	2880	2880	2880	0
135	20241011	165800	49911385	2880	2880	2880	2880	0
136	20241011	165700	49911385	2880	2880	2880	2880	0
137	20241011	165600	49911385	2880	2880	2880	2880	0
138	20241011	165500	49911385	2880	2880	2880	2880	0
139	20241011	165400	49911385	2880	2880	2880	2880	0
140	20241011	165300	49911385	2880	2880	2880	2880	0
141	20241011	165200	49911385	2880	2880	2880	2880	0
142	20241011	165100	49911385	2880	2880	2880	2880	0
143	20241011	165000	49911385	2880	2880	2880	2880	0
144	20241011	164900	49911385	2880	2880	2880	2880	0
145	20241011	164800	49911385	2880	2880	2880	2880	0
146	20241011	164700	49911385	2880	2880	2880	2880	0
147	20241011	164600	49911385	2880	2880	2880	2880	0
148	20241011	164500	49911385	2880	2880	2880	2880	0
149	20241011	164400	49911385	2880	2880	2880	2880	0
150	20241011	164300	49911385	2880	2880	2880	2880	0
151	20241011	164200	49911385	2880	2880	2880	2880	0
152	20241011	164100	49911385	2880	2880	2880	2880	978
153	20241011	164000	49911385	2880	2880	2880	2880	0
154	20241011	163900	49911385	2880	2880	2880	2880	0
155	20241011	163800	49911385	2880	2880	2880	2880	0
156	20241011	163700	49911385	2880	2880	2880	2880	0
157	20241011	163600	49911385	2880	2880	2880	2880	0
158	20241011	163500	49911385	2880	2880	2880	2880	0
159	20241011	163400	49911385	2880	2880	2880	2880	0
160	20241011	163300	49911385	2880	2880	2880	2880	0
161	20241011	163200	49911385	2880	2880	2880	2880	0
162	20241011	163100	49911385	2880	2880	2880	2880	0
163	20241011	163000	49911385	2880	2880	2880	2880	0
164	20241011	162900	49911385	2880	2880	2880	2880	0
165	20241011	162800	49911385	2880	2880	2880	2880	0
166	20241011	162700	49911385	2880	2880	2880	2880	0
167	20241011	162600	49911385	2880	2880	2880	2880	0
168	20241011	162500	49911385	2880	2880	2880	2880	0
169	20241011	162400	49911385	2880	2880	2880	2880	0
170	20241011	162300	49911385	2880	2880	2880	2880	0
171	20241011	162200	49911385	2880	2880	2880	2880	0
172	20241011	162100	49911385	2880	2880	2880	2880	0
173	20241011	162000	49911385	2880	2880	2880	2880	0
174	20241011	161900	49911385	2880	2880	2880	2880	0
175	20241011	161800	49911385	2880	2880	2880	2880	0
176	20241011	161700	49911385	2880	2880	2880	2880	0
177	20241011	161600	49911385	2880	2880	2880	2880	0
178	20241011	161500	49911385	2880	2880	2880	2880	0
179	20241011	161400	49911385	2880	2880	2880	2880	0
180	20241011	161300	49911385	2880	2880	2880	2880	0
181	20241011	161200	49911385	2880	2880	2880	2880	0
182	20241011	161100	49911385	2880	2880	2880	2880	978
183	20241011	161000	49911385	2880	2880	2880	2880	0
184	20241011	160900	49911385	2880	2880	2880	2880	0
185	20241011	160800	49911385	2880	2880	2880	2880	0
186	20241011	160700	49911385	2880	2880	2880	2880	0
187	20241011	160600	49911385	2880	2880	2880	2880	0
188	20241011	160500	49911385	2880	2880	2880	2880	0
189	20241011	160400	49911385	2880	2880	2880	2880	0
190	20241011	160300	49911385	2880	2880	2880	2880	0
191	20241011	160200	49911385	2880	2880	2880	2880	0
192	20241011	160100	49911385	2880	2880	2880	2880	0
193	20241011	160000	49911385	2880	2880	2880	2880	0
194	20241011	155900	49911385	2880	2880	2880	2880	0
195	20241011	155800	49911385	2880	2880	2880	2880	0
196	20241011	155700	49911385	2880	2880	2880	2880	0
197	20241011	155600	49911385	2880	2880	2880	2880	0
198	20241011	155500	49911385	2880	2880	2880	2880	0
199	20241011	155400	49911385	2880	2880	2880	2880	0
200	20241011	155300	49911385	2880	2880	2880	2880	0
201	20241011	155200	49911385	2880	2880	2880	2880	0
202	20241011	155100	49911385	2880	2880	2880	2880	0
203	20241011	155000	49911385	2880	2880	2880	2880	0
204	20241011	154900	49911385	2880	2880	2880	2880	0
205	20241011	154800	49911385	2880	2880	2880	2880	0
206	20241011	154700	49911385	2880	2880	2880	2880	0
207	20241011	154600	49911385	2880	2880	2880	2880	0
208	20241011	154500	49911385	2880	2880	2880	2880	0
209	20241011	154400	49911385	2880	2880	2880	2880	0
210	20241011	154300	49911385	2880	2880	2880	2880	0
211	20241011	154200	49911385	2880	2880	2880	2880	0
212	20241011	154100	49911385	2880	2880	2880	2880	978
213	20241011	154000	49911385	2880	2880	2880	2880	0
214	20241011	153900	49911385	2880	2880	2880	2880	0
215	20241011	153800	49911385	2880	2880	2880	2880	0
216	20241011	153700	49911385	2880	2880	2880	2880	0
217	20241011	153600	49911385	2880	2880	2880	2880	0
218	20241011	153500	49911385	2880	2880	2880	2880	0
219	20241011	153400	49911385	2880	2880	2880	2880	0
220	20241011	153300	49911385	2880	2880	2880	2880	0
221	20241011	153200	49911385	2880	2880	2880	2880	0
222	20241011	153100	49911385	2880	2880	2880	2880	0
223	20241011	153000	49911385	2880	2880	2880	2880	978
224	20241011	152900	47094745	2900	2900	2900	2900	0
225	20241011	152800	47094745	2900	2900	2900	2900	0
226	20241011	152700	47094745	2900	2900	2900	2900	0
227	20241011	152600	47094745	2900	2900	2900	2900	0
228	20241011	152500	47094745	2900	2900	2900	2900	0
229	20241011	152400	47094745	2900	2900	2900	2900	0
230	20241011	152300	47094745	2900	2900	2900	2900	0
231	20241011	152200	47094745	2900	2900	2900	2900	0
232	20241011	152100	47094745	2900	2900	2900	2900	0
233	20241011	152000	47094745	2900	2900	2900	2900	0
234	20241011	151900	47094745	2900	2900	2900	2900	8
235	20241011	151800	47071545	2900	2900	2900	2900	0
236	20241011	151700	47071545	2900	2900	2900	2900	0
237	20241011	151600	47071545	2900	2900	2900	2900	0
238	20241011	151500	47071545	2900	2900	2900	2900	0
239	20241011	151400	47071545	2900	2900	2900	2900	0
240	20241011	151300	47071545	2900	2900	2900	2900	0
241	20241011	151200	47071545	2900	2900	2900	2900	0
242	20241011	151100	47071545	2900	2900	2900	2900	0
243	20241011	151000	47071545	2900	2900	2900	2900	50
244	20241011	150900	46926545	2900	2900	2900	2900	0
245	20241011	150800	46926545	2900	2900	2900	2900	0
246	20241011	150700	46926545	2900	2900	2900	2900	0
247	20241011	150600	46926545	2900	2900	2900	2900	0
248	20241011	150500	46926545	2900	2900	2900	2900	0
249	20241011	150400	46926545	2900	2900	2900	2900	0
250	20241011	150300	46926545	2900	2900	2900	2900	0
251	20241011	150200	46926545	2900	2900	2900	2900	0
252	20241011	150100	46926545	2900	2900	2900	2900	4000
253	20241011	150000	35326545	2900	2900	2900	2900	0
254	20241011	145900	35326545	2900	2900	2900	2900	1
255	20241011	145800	35323645	2900	2900	2900	2900	0
256	20241011	145700	35323645	2900	2900	2900	2900	1
257	20241011	145600	35320745	2885	2885	2885	2885	0
258	20241011	145500	35320745	2885	2885	2885	2885	0
259	20241011	145400	35320745	2885	2885	2885	2885	0
260	20241011	145300	35320745	2885	2885	2885	2885	0
261	20241011	145200	35320745	2885	2885	2885	2885	0
262	20241011	145100	35320745	2885	2885	2885	2885	0
263	20241011	145000	35320745	2885	2885	2885	2885	0
264	20241011	144900	35320745	2885	2885	2885	2885	0
265	20241011	144800	35320745	2885	2885	2885	2885	10
266	20241011	144700	35291895	2905	2905	2905	2905	0
267	20241011	144600	35291895	2905	2905	2905	2905	0
268	20241011	144500	35291895	2905	2905	2905	2905	0
269	20241011	144400	35291895	2905	2905	2905	2905	0
270	20241011	144300	35291895	2905	2905	2905	2905	0
271	20241011	144200	35291895	2905	2905	2905	2905	1
272	20241011	144100	35288990	2905	2905	2905	2905	300
273	20241011	144000	34417490	2910	2910	2910	2910	0
274	20241011	143900	34417490	2910	2900	2910	2900	1048
275	20241011	143800	31371825	2890	2890	2890	2890	0
276	20241011	143700	31371825	2890	2890	2890	2890	0
277	20241011	143600	31371825	2890	2890	2890	2890	0
278	20241011	143500	31371825	2890	2890	2890	2890	50
279	20241011	143400	31227325	2890	2890	2890	2890	60
280	20241011	143300	31053925	2890	2890	2890	2890	0
281	20241011	143200	31053925	2890	2890	2890	2890	0
282	20241011	143100	31053925	2890	2890	2890	2890	0
283	20241011	143000	31053925	2890	2890	2890	2890	0
284	20241011	142900	31053925	2890	2890	2890	2890	0
285	20241011	142800	31053925	2890	2890	2890	2890	0
286	20241011	142700	31053925	2890	2890	2890	2890	0
287	20241011	142600	31053925	2890	2890	2890	2890	0
288	20241011	142500	31053925	2890	2890	2890	2890	0
289	20241011	142400	31053925	2890	2890	2890	2890	0
290	20241011	142300	31053925	2890	2890	2890	2890	107
291	20241011	142200	30744695	2890	2890	2890	2890	0
292	20241011	142100	30744695	2890	2890	2890	2890	0
293	20241011	142000	30744695	2890	2890	2890	2890	0
294	20241011	141900	30744695	2890	2890	2890	2890	0
295	20241011	141800	30744695	2890	2890	2890	2890	0
296	20241011	141700	30744695	2890	2890	2890	2890	9
297	20241011	141600	30718685	2890	2890	2890	2890	0
298	20241011	141500	30718685	2890	2890	2890	2890	0
299	20241011	141400	30718685	2890	2890	2890	2890	0
300	20241011	141300	30718685	2890	2890	2890	2890	0
301	20241011	141200	30718685	2890	2890	2890	2890	0
302	20241011	141100	30718685	2890	2895	2895	2890	556
303	20241011	141000	29111820	2890	2890	2890	2890	0
304	20241011	140900	29111820	2890	2890	2890	2890	0
305	20241011	140800	29111820	2890	2890	2890	2890	0
306	20241011	140700	29111820	2890	2890	2890	2890	0
307	20241011	140600	29111820	2890	2890	2890	2890	0
308	20241011	140500	29111820	2890	2890	2890	2890	0
309	20241011	140400	29111820	2890	2890	2890	2890	0
310	20241011	140300	29111820	2890	2890	2890	2890	0
311	20241011	140200	29111820	2890	2890	2890	2890	0
312	20241011	140100	29111820	2890	2890	2890	2890	295
313	20241011	140000	28259270	2890	2890	2890	2890	462
314	20241011	135900	26924090	2900	2895	2900	2890	633
315	20241011	135800	25093885	2895	2895	2895	2895	0
316	20241011	135700	25093885	2895	2895	2895	2895	0
317	20241011	135600	25093885	2895	2895	2895	2895	0
318	20241011	135500	25093885	2895	2895	2895	2895	0
319	20241011	135400	25093885	2895	2895	2895	2895	0
320	20241011	135300	25093885	2895	2895	2895	2895	0
321	20241011	135200	25093885	2895	2895	2895	2895	0
322	20241011	135100	25093885	2895	2895	2895	2895	0
323	20241011	135000	25093885	2895	2895	2895	2895	0
324	20241011	134900	25093885	2895	2895	2895	2895	0
325	20241011	134800	25093885	2895	2895	2895	2895	2
326	20241011	134700	25088095	2895	2895	2895	2895	277
327	20241011	134600	24286180	2900	2900	2900	2900	0
328	20241011	134500	24286180	2900	2900	2900	2900	0
329	20241011	134400	24286180	2900	2900	2900	2900	0
330	20241011	134300	24286180	2900	2900	2900	2900	0
331	20241011	134200	24286180	2900	2900	2900	2900	2
332	20241011	134100	24280380	2900	2900	2900	2900	0
333	20241011	134000	24280380	2900	2900	2900	2900	1
334	20241011	133900	24277480	2895	2895	2895	2895	0
335	20241011	133800	24277480	2895	2895	2895	2895	0
336	20241011	133700	24277480	2895	2895	2895	2895	0
337	20241011	133600	24277480	2895	2895	2895	2895	0
338	20241011	133500	24277480	2895	2895	2895	2895	0
339	20241011	133400	24277480	2895	2895	2895	2895	0
340	20241011	133300	24277480	2895	2895	2895	2895	500
341	20241011	133200	22829980	2900	2900	2900	2900	0
342	20241011	133100	22829980	2900	2900	2900	2900	0
343	20241011	133000	22829980	2900	2900	2900	2900	0
344	20241011	132900	22829980	2900	2900	2900	2900	0
345	20241011	132800	22829980	2900	2900	2900	2900	0
346	20241011	132700	22829980	2900	2900	2900	2900	0
347	20241011	132600	22829980	2900	2900	2900	2900	33
348	20241011	132500	22734280	2900	2900	2900	2900	0
349	20241011	132400	22734280	2900	2900	2900	2900	0
350	20241011	132300	22734280	2900	2900	2900	2900	0
351	20241011	132200	22734280	2900	2900	2900	2900	0
352	20241011	132100	22734280	2900	2900	2900	2900	0
353	20241011	132000	22734280	2900	2900	2900	2900	0
354	20241011	131900	22734280	2900	2900	2900	2900	0
355	20241011	131800	22734280	2900	2900	2900	2900	0
356	20241011	131700	22734280	2900	2900	2900	2900	356
357	20241011	131600	21701880	2900	2900	2900	2900	614
358	20241011	131500	19921280	2900	2900	2900	2900	0
359	20241011	131400	19921280	2900	2900	2900	2900	0
360	20241011	131300	19921280	2900	2900	2900	2900	0
361	20241011	131200	19921280	2900	2900	2900	2900	0
362	20241011	131100	19921280	2900	2900	2900	2900	0
363	20241011	131000	19921280	2900	2900	2900	2900	0
364	20241011	130900	19921280	2900	2900	2900	2900	0
365	20241011	130800	19921280	2900	2900	2900	2900	12
366	20241011	130700	19886480	2900	2900	2900	2900	0
367	20241011	130600	19886480	2900	2900	2900	2900	0
368	20241011	130500	19886480	2900	2900	2900	2900	0
369	20241011	130400	19886480	2900	2900	2900	2900	0
370	20241011	130300	19886480	2900	2900	2900	2900	0
371	20241011	130200	19886480	2900	2900	2900	2900	0
372	20241011	130100	19886480	2900	2900	2900	2900	0
373	20241011	130000	19886480	2900	2900	2900	2900	2
374	20241011	125900	19880680	2900	2900	2900	2900	0
375	20241011	125800	19880680	2900	2900	2900	2900	0
376	20241011	125700	19880680	2900	2900	2900	2900	0
377	20241011	125600	19880680	2900	2900	2900	2900	0
378	20241011	125500	19880680	2900	2900	2900	2900	0
379	20241011	125400	19880680	2900	2900	2900	2900	0
380	20241011	125300	19880680	2900	2900	2900	2900	0
381	20241011	125200	19880680	2900	2900	2900	2900	772
382	20241011	125100	17641880	2900	2900	2900	2900	0
383	20241011	125000	17641880	2900	2900	2900	2900	0
384	20241011	124900	17641880	2900	2900	2900	2900	0
385	20241011	124800	17641880	2900	2900	2900	2900	0
386	20241011	124700	17641880	2900	2900	2900	2900	0
387	20241011	124600	17641880	2900	2900	2900	2900	0
388	20241011	124500	17641880	2900	2900	2900	2900	0
389	20241011	124400	17641880	2900	2900	2900	2900	0
390	20241011	124300	17641880	2900	2900	2900	2900	0
391	20241011	124200	17641880	2900	2900	2900	2900	0
392	20241011	124100	17641880	2900	2900	2900	2900	0
393	20241011	124000	17641880	2900	2900	2900	2900	0
394	20241011	123900	17641880	2900	2900	2900	2900	0
395	20241011	123800	17641880	2900	2900	2900	2900	0
396	20241011	123700	17641880	2900	2900	2900	2900	0
397	20241011	123600	17641880	2900	2900	2900	2900	0
398	20241011	123500	17641880	2900	2900	2900	2900	0
399	20241011	123400	17641880	2900	2900	2900	2900	0
400	20241011	123300	17641880	2900	2900	2900	2900	0
401	20241011	123200	17641880	2900	2900	2900	2900	0
402	20241011	123100	17641880	2900	2900	2900	2900	0
403	20241011	123000	17641880	2900	2900	2900	2900	0
404	20241011	122900	17641880	2900	2900	2900	2900	0
405	20241011	122800	17641880	2900	2900	2900	2900	0
406	20241011	122700	17641880	2900	2900	2900	2900	0
407	20241011	122600	17641880	2900	2905	2905	2895	2841
408	20241011	122500	9401720	2905	2905	2905	2905	0
409	20241011	122400	9401720	2905	2905	2905	2905	0
410	20241011	122300	9401720	2905	2905	2905	2905	0
411	20241011	122200	9401720	2905	2905	2905	2905	0
412	20241011	122100	9401720	2905	2905	2905	2905	0
413	20241011	122000	9401720	2905	2905	2905	2905	0
414	20241011	121900	9401720	2905	2905	2905	2905	0
415	20241011	121800	9401720	2905	2905	2905	2905	0
416	20241011	121700	9401720	2905	2905	2905	2905	0
417	20241011	121600	9401720	2905	2905	2905	2905	0
418	20241011	121500	9401720	2905	2905	2905	2905	15
419	20241011	121400	9358145	2910	2905	2910	2905	300
420	20241011	121300	8486145	2910	2910	2910	2910	0
421	20241011	121200	8486145	2910	2910	2910	2910	0
422	20241011	121100	8486145	2910	2910	2910	2910	200
423	20241011	121000	7904145	2910	2910	2910	2910	200
424	20241011	120900	7322145	2905	2905	2905	2905	0
425	20241011	120800	7322145	2905	2905	2905	2905	0
426	20241011	120700	7322145	2905	2905	2905	2905	0
427	20241011	120600	7322145	2905	2905	2905	2905	0
428	20241011	120500	7322145	2905	2905	2905	2905	0
429	20241011	120400	7322145	2905	2905	2905	2905	0
430	20241011	120300	7322145	2905	2905	2905	2905	0
431	20241011	120200	7322145	2905	2905	2905	2905	290
432	20241011	120100	6479695	2910	2910	2910	2910	0
433	20241011	120000	6479695	2910	2910	2910	2910	0
434	20241011	115900	6479695	2910	2910	2910	2910	0
435	20241011	115800	6479695	2910	2910	2910	2910	0
436	20241011	115700	6479695	2910	2910	2910	2910	0
437	20241011	115600	6479695	2910	2910	2910	2910	0
438	20241011	115500	6479695	2910	2910	2910	2910	0
439	20241011	115400	6479695	2910	2910	2910	2910	0
440	20241011	115300	6479695	2910	2910	2910	2910	0
441	20241011	115200	6479695	2910	2910	2910	2910	0
442	20241011	115100	6479695	2910	2910	2910	2910	0
443	20241011	115000	6479695	2910	2910	2910	2910	0
444	20241011	114900	6479695	2910	2910	2910	2910	0
445	20241011	114800	6479695	2910	2910	2910	2910	0
446	20241011	114700	6479695	2910	2910	2910	2910	0
447	20241011	114600	6479695	2910	2910	2910	2910	0
448	20241011	114500	6479695	2910	2910	2910	2910	0
449	20241011	114400	6479695	2910	2910	2910	2910	0
450	20241011	114300	6479695	2910	2910	2910	2910	0
451	20241011	114200	6479695	2910	2910	2910	2910	6
452	20241011	114100	6462235	2925	2925	2925	2925	0
453	20241011	114000	6462235	2925	2925	2925	2925	0
454	20241011	113900	6462235	2925	2925	2925	2925	0
455	20241011	113800	6462235	2925	2925	2925	2925	7
456	20241011	113700	6441760	2905	2905	2905	2905	0
457	20241011	113600	6441760	2905	2905	2905	2905	0
458	20241011	113500	6441760	2905	2925	2925	2905	338
459	20241011	113400	5459165	2925	2925	2925	2925	0
460	20241011	113300	5459165	2925	2925	2925	2925	0
461	20241011	113200	5459165	2925	2925	2925	2925	0
462	20241011	113100	5459165	2925	2925	2925	2925	0
463	20241011	113000	5459165	2925	2925	2925	2925	0
464	20241011	112900	5459165	2925	2925	2925	2925	0
465	20241011	112800	5459165	2925	2925	2925	2925	0
466	20241011	112700	5459165	2925	2925	2925	2925	0
467	20241011	112600	5459165	2925	2925	2925	2925	0
468	20241011	112500	5459165	2925	2925	2925	2925	0
469	20241011	112400	5459165	2925	2925	2925	2925	0
470	20241011	112300	5459165	2925	2925	2925	2925	0
471	20241011	112200	5459165	2925	2925	2925	2925	0
472	20241011	112100	5459165	2925	2925	2925	2925	0
473	20241011	112000	5459165	2925	2925	2925	2925	0
474	20241011	111900	5459165	2925	2925	2925	2925	0
475	20241011	111800	5459165	2925	2925	2925	2925	0
476	20241011	111700	5459165	2925	2925	2925	2925	0
477	20241011	111600	5459165	2925	2925	2925	2925	0
478	20241011	111500	5459165	2925	2925	2925	2925	0
479	20241011	111400	5459165	2925	2925	2925	2925	0
480	20241011	111300	5459165	2925	2925	2925	2925	0
481	20241011	111200	5459165	2925	2925	2925	2925	0
482	20241011	111100	5459165	2925	2925	2925	2925	0
483	20241011	111000	5459165	2925	2925	2925	2925	0
484	20241011	110900	5459165	2925	2925	2925	2925	0
485	20241011	110800	5459165	2925	2925	2925	2925	0
486	20241011	110700	5459165	2925	2925	2925	2925	0
487	20241011	110600	5459165	2925	2925	2925	2925	0
488	20241011	110500	5459165	2925	2925	2925	2925	0
489	20241011	110400	5459165	2925	2925	2925	2925	0
490	20241011	110300	5459165	2925	2925	2925	2925	0
491	20241011	110200	5459165	2925	2925	2925	2925	0
492	20241011	110100	5459165	2925	2925	2925	2925	0
493	20241011	110000	5459165	2925	2925	2925	2925	0
494	20241011	105900	5459165	2925	2925	2925	2925	0
495	20241011	105800	5459165	2925	2925	2925	2925	0
496	20241011	105700	5459165	2925	2925	2925	2925	0
497	20241011	105600	5459165	2925	2925	2925	2925	2
498	20241011	105500	5453315	2925	2925	2925	2925	0
499	20241011	105400	5453315	2925	2925	2925	2925	0
500	20241011	105300	5453315	2925	2925	2925	2925	0
501	20241011	105200	5453315	2925	2925	2925	2925	0
502	20241011	105100	5453315	2925	2925	2925	2925	2
503	20241011	105000	5447465	2910	2910	2910	2910	0
504	20241011	104900	5447465	2910	2910	2910	2910	0
505	20241011	104800	5447465	2910	2910	2910	2910	59
506	20241011	104700	5275775	2910	2910	2910	2910	0
507	20241011	104600	5275775	2910	2910	2910	2910	0
508	20241011	104500	5275775	2910	2910	2910	2910	0
509	20241011	104400	5275775	2910	2910	2910	2910	0
510	20241011	104300	5275775	2910	2910	2910	2910	0
511	20241011	104200	5275775	2910	2910	2910	2910	0
512	20241011	104100	5275775	2910	2910	2910	2910	0
513	20241011	104000	5275775	2910	2910	2910	2910	0
514	20241011	103900	5275775	2910	2910	2910	2910	0
515	20241011	103800	5275775	2910	2910	2910	2910	0
516	20241011	103700	5275775	2910	2910	2910	2910	0
517	20241011	103600	5275775	2910	2910	2910	2910	0
518	20241011	103500	5275775	2910	2910	2910	2910	0
519	20241011	103400	5275775	2910	2910	2910	2910	0
520	20241011	103300	5275775	2910	2910	2910	2910	0
521	20241011	103200	5275775	2910	2910	2910	2910	0
522	20241011	103100	5275775	2910	2910	2910	2910	0
523	20241011	103000	5275775	2910	2910	2910	2910	0
524	20241011	102900	5275775	2910	2910	2910	2910	0
525	20241011	102800	5275775	2910	2910	2910	2910	0
526	20241011	102700	5275775	2910	2910	2910	2910	0
527	20241011	102600	5275775	2910	2910	2910	2910	0
528	20241011	102500	5275775	2910	2910	2910	2910	0
529	20241011	102400	5275775	2910	2910	2910	2910	0
530	20241011	102300	5275775	2910	2910	2910	2910	400
531	20241011	102200	4111775	2930	2930	2930	2930	0
532	20241011	102100	4111775	2930	2930	2930	2930	0
533	20241011	102000	4111775	2930	2930	2930	2930	0
534	20241011	101900	4111775	2930	2930	2930	2930	0
535	20241011	101800	4111775	2930	2930	2930	2930	0
536	20241011	101700	4111775	2930	2930	2930	2930	0
537	20241011	101600	4111775	2930	2930	2930	2930	0
538	20241011	101500	4111775	2930	2930	2930	2930	0
539	20241011	101400	4111775	2930	2930	2930	2930	0
540	20241011	101300	4111775	2930	2930	2930	2930	0
541	20241011	101200	4111775	2930	2930	2930	2930	0
542	20241011	101100	4111775	2930	2930	2930	2930	0
543	20241011	101000	4111775	2930	2930	2930	2930	0
544	20241011	100900	4111775	2930	2930	2930	2930	0
545	20241011	100800	4111775	2930	2930	2930	2930	0
546	20241011	100700	4111775	2930	2930	2930	2930	0
547	20241011	100600	4111775	2930	2930	2930	2930	0
548	20241011	100500	4111775	2930	2930	2930	2930	0
549	20241011	100400	4111775	2930	2930	2930	2930	2
550	20241011	100300	4105915	2930	2930	2930	2930	1
551	20241011	100200	4102985	2910	2910	2910	2910	0
552	20241011	100100	4102985	2910	2910	2910	2910	0
553	20241011	100000	4102985	2910	2910	2910	2910	7
554	20241011	095900	4082615	2905	2905	2905	2905	0
555	20241011	095800	4082615	2905	2905	2905	2905	0
556	20241011	095700	4082615	2905	2905	2905	2905	0
557	20241011	095600	4082615	2905	2905	2905	2905	0
558	20241011	095500	4082615	2905	2915	2915	2905	300
559	20241011	095400	3210770	2925	2925	2925	2925	0
560	20241011	095300	3210770	2925	2925	2925	2925	0
561	20241011	095200	3210770	2925	2925	2925	2925	0
562	20241011	095100	3210770	2925	2925	2925	2925	0
563	20241011	095000	3210770	2925	2925	2925	2925	0
564	20241011	094900	3210770	2925	2925	2925	2925	0
565	20241011	094800	3210770	2925	2925	2925	2925	2
566	20241011	094700	3204920	2930	2930	2930	2930	0
567	20241011	094600	3204920	2930	2930	2930	2930	0
568	20241011	094500	3204920	2930	2930	2930	2930	2
569	20241011	094400	3199060	2935	2935	2935	2935	2
570	20241011	094300	3193190	2935	2935	2935	2935	1
571	20241011	094200	3190255	2935	2935	2935	2935	9
572	20241011	094100	3163840	2935	2935	2935	2935	10
573	20241011	094000	3134490	2935	2935	2935	2935	1
574	20241011	093900	3131555	2915	2915	2915	2915	0
575	20241011	093800	3131555	2915	2915	2915	2915	0
576	20241011	093700	3131555	2915	2915	2915	2915	0
577	20241011	093600	3131555	2915	2915	2915	2915	175
578	20241011	093500	2621430	2920	2920	2920	2920	0
579	20241011	093400	2621430	2920	2920	2920	2920	0
580	20241011	093300	2621430	2920	2920	2920	2920	0
581	20241011	093200	2621430	2920	2920	2920	2920	0
582	20241011	093100	2621430	2920	2920	2920	2920	38
583	20241011	093000	2510470	2920	2920	2920	2920	0
584	20241011	092900	2510470	2920	2920	2920	2920	0
585	20241011	092800	2510470	2920	2920	2920	2920	98
586	20241011	092700	2224310	2920	2920	2920	2920	0
587	20241011	092600	2224310	2920	2920	2920	2920	0
588	20241011	092500	2224310	2920	2920	2920	2920	700
589	20241011	092400	180310	2920	2920	2920	2920	3
590	20241011	092300	171550	2935	2935	2935	2935	0
591	20241011	092200	171550	2935	2935	2935	2935	0
592	20241011	092100	171550	2935	2935	2935	2935	0
593	20241011	092000	171550	2935	2935	2935	2935	0
594	20241011	091900	171550	2935	2935	2935	2935	0
595	20241011	091800	171550	2935	2935	2935	2935	0
596	20241011	091700	171550	2935	2935	2935	2935	0
597	20241011	091600	171550	2935	2935	2935	2935	0
598	20241011	091500	171550	2935	2935	2935	2935	0
599	20241011	091400	171550	2935	2935	2935	2935	1
600	20241011	091300	168615	2915	2915	2915	2915	0
601	20241011	091200	168615	2915	2915	2915	2915	0
602	20241011	091100	168615	2915	2915	2915	2915	0
603	20241011	091000	168615	2915	2915	2915	2915	0
604	20241011	090900	168615	2915	2915	2915	2915	0
605	20241011	090800	168615	2915	2915	2915	2915	0
606	20241011	090700	168615	2915	2915	2915	2915	0
607	20241011	090600	168615	2915	2915	2915	2915	0
608	20241011	090500	168615	2915	2915	2915	2915	0
609	20241011	090400	168615	2915	2915	2915	2915	0
610	20241011	090300	168615	2915	2915	2915	2915	3
611	20241011	090200	159870	2940	2935	2940	2935	3
612	20241011	090100	151060	2905	2905	2905	2905	0
613	20241011	090000	151060	2905	2905	2905	2905	52