KissMeData/035810/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191900	58083980	2660	2660	2660	2660	857
3	20241010	191800	58083980	2660	2660	2660	2660	0
4	20241010	191700	58083980	2660	2660	2660	2660	0
5	20241010	191600	58083980	2660	2660	2660	2660	0
6	20241010	191500	58083980	2660	2660	2660	2660	0
7	20241010	191400	58083980	2660	2660	2660	2660	0
8	20241010	191300	58083980	2660	2660	2660	2660	0
9	20241010	191200	58083980	2660	2660	2660	2660	0
10	20241010	191100	58083980	2660	2660	2660	2660	0
11	20241010	191000	58083980	2660	2660	2660	2660	0
12	20241010	190900	58083980	2660	2660	2660	2660	0
13	20241010	190800	58083980	2660	2660	2660	2660	0
14	20241010	190700	58083980	2660	2660	2660	2660	0
15	20241010	190600	58083980	2660	2660	2660	2660	0
16	20241010	190500	58083980	2660	2660	2660	2660	0
17	20241010	190400	58083980	2660	2660	2660	2660	0
18	20241010	190300	58083980	2660	2660	2660	2660	0
19	20241010	190200	58083980	2660	2660	2660	2660	0
20	20241010	190100	58083980	2660	2660	2660	2660	0
21	20241010	190000	58083980	2660	2660	2660	2660	0
22	20241010	185900	58083980	2660	2660	2660	2660	0
23	20241010	185800	58083980	2660	2660	2660	2660	0
24	20241010	185700	58083980	2660	2660	2660	2660	0
25	20241010	185600	58083980	2660	2660	2660	2660	0
26	20241010	185500	58083980	2660	2660	2660	2660	0
27	20241010	185400	58083980	2660	2660	2660	2660	0
28	20241010	185300	58083980	2660	2660	2660	2660	0
29	20241010	185200	58083980	2660	2660	2660	2660	0
30	20241010	185100	58083980	2660	2660	2660	2660	0
31	20241010	185000	58083980	2660	2660	2660	2660	0
32	20241010	184900	58083980	2660	2660	2660	2660	857
33	20241010	184800	58083980	2660	2660	2660	2660	0
34	20241010	184700	58083980	2660	2660	2660	2660	0
35	20241010	184600	58083980	2660	2660	2660	2660	0
36	20241010	184500	58083980	2660	2660	2660	2660	0
37	20241010	184400	58083980	2660	2660	2660	2660	0
38	20241010	184300	58083980	2660	2660	2660	2660	0
39	20241010	184200	58083980	2660	2660	2660	2660	0
40	20241010	184100	58083980	2660	2660	2660	2660	0
41	20241010	184000	58083980	2660	2660	2660	2660	0
42	20241010	183900	58083980	2660	2660	2660	2660	0
43	20241010	183800	58083980	2660	2660	2660	2660	0
44	20241010	183700	58083980	2660	2660	2660	2660	0
45	20241010	183600	58083980	2660	2660	2660	2660	0
46	20241010	183500	58083980	2660	2660	2660	2660	0
47	20241010	183400	58083980	2660	2660	2660	2660	0
48	20241010	183300	58083980	2660	2660	2660	2660	0
49	20241010	183200	58083980	2660	2660	2660	2660	0
50	20241010	183100	58083980	2660	2660	2660	2660	0
51	20241010	183000	58083980	2660	2660	2660	2660	0
52	20241010	182900	58083980	2660	2660	2660	2660	0
53	20241010	182800	58083980	2660	2660	2660	2660	0
54	20241010	182700	58083980	2660	2660	2660	2660	0
55	20241010	182600	58083980	2660	2660	2660	2660	0
56	20241010	182500	58083980	2660	2660	2660	2660	0
57	20241010	182400	58083980	2660	2660	2660	2660	0
58	20241010	182300	58083980	2660	2660	2660	2660	0
59	20241010	182200	58083980	2660	2660	2660	2660	0
60	20241010	182100	58083980	2660	2660	2660	2660	0
61	20241010	182000	58083980	2660	2660	2660	2660	0
62	20241010	181900	58083980	2660	2660	2660	2660	857
63	20241010	181800	58083980	2660	2660	2660	2660	0
64	20241010	181700	58083980	2660	2660	2660	2660	0
65	20241010	181600	58083980	2660	2660	2660	2660	0
66	20241010	181500	58083980	2660	2660	2660	2660	0
67	20241010	181400	58083980	2660	2660	2660	2660	0
68	20241010	181300	58083980	2660	2660	2660	2660	0
69	20241010	181200	58083980	2660	2660	2660	2660	0
70	20241010	181100	58083980	2660	2660	2660	2660	0
71	20241010	181000	58083980	2660	2660	2660	2660	0
72	20241010	180900	58083980	2660	2660	2660	2660	0
73	20241010	180800	58083980	2660	2660	2660	2660	0
74	20241010	180700	58083980	2660	2660	2660	2660	0
75	20241010	180600	58083980	2660	2660	2660	2660	0
76	20241010	180500	58083980	2660	2660	2660	2660	0
77	20241010	180400	58083980	2660	2660	2660	2660	0
78	20241010	180300	58083980	2660	2660	2660	2660	0
79	20241010	180200	58083980	2660	2660	2660	2660	0
80	20241010	180100	58083980	2660	2660	2660	2660	0
81	20241010	180000	58083980	2660	2660	2660	2660	0
82	20241010	175900	58083980	2660	2660	2660	2660	0
83	20241010	175800	58083980	2660	2660	2660	2660	0
84	20241010	175700	58083980	2660	2660	2660	2660	0
85	20241010	175600	58083980	2660	2660	2660	2660	0
86	20241010	175500	58083980	2660	2660	2660	2660	0
87	20241010	175400	58083980	2660	2660	2660	2660	0
88	20241010	175300	58083980	2660	2660	2660	2660	0
89	20241010	175200	58083980	2660	2660	2660	2660	0
90	20241010	175100	58083980	2660	2660	2660	2660	0
91	20241010	175000	58083980	2660	2660	2660	2660	0
92	20241010	174900	58083980	2660	2660	2660	2660	857
93	20241010	174800	58083980	2660	2660	2660	2660	0
94	20241010	174700	58083980	2660	2660	2660	2660	0
95	20241010	174600	58083980	2660	2660	2660	2660	0
96	20241010	174500	58083980	2660	2660	2660	2660	0
97	20241010	174400	58083980	2660	2660	2660	2660	0
98	20241010	174300	58083980	2660	2660	2660	2660	0
99	20241010	174200	58083980	2660	2660	2660	2660	0
100	20241010	174100	58083980	2660	2660	2660	2660	0
101	20241010	174000	58083980	2660	2660	2660	2660	0
102	20241010	173900	58083980	2660	2660	2660	2660	0
103	20241010	173800	58083980	2660	2660	2660	2660	0
104	20241010	173700	58083980	2660	2660	2660	2660	0
105	20241010	173600	58083980	2660	2660	2660	2660	0
106	20241010	173500	58083980	2660	2660	2660	2660	0
107	20241010	173400	58083980	2660	2660	2660	2660	0
108	20241010	173300	58083980	2660	2660	2660	2660	0
109	20241010	173200	58083980	2660	2660	2660	2660	0
110	20241010	173100	58083980	2660	2660	2660	2660	0
111	20241010	173000	58083980	2660	2660	2660	2660	0
112	20241010	172900	58083980	2660	2660	2660	2660	0
113	20241010	172800	58083980	2660	2660	2660	2660	0
114	20241010	172700	58083980	2660	2660	2660	2660	0
115	20241010	172600	58083980	2660	2660	2660	2660	0
116	20241010	172500	58083980	2660	2660	2660	2660	0
117	20241010	172400	58083980	2660	2660	2660	2660	0
118	20241010	172300	58083980	2660	2660	2660	2660	0
119	20241010	172200	58083980	2660	2660	2660	2660	0
120	20241010	172100	58083980	2660	2660	2660	2660	0
121	20241010	172000	58083980	2660	2660	2660	2660	0
122	20241010	171900	58083980	2660	2660	2660	2660	857
123	20241010	171800	58083980	2660	2660	2660	2660	0
124	20241010	171700	58083980	2660	2660	2660	2660	0
125	20241010	171600	58083980	2660	2660	2660	2660	0
126	20241010	171500	58083980	2660	2660	2660	2660	0
127	20241010	171400	58083980	2660	2660	2660	2660	0
128	20241010	171300	58083980	2660	2660	2660	2660	0
129	20241010	171200	58083980	2660	2660	2660	2660	0
130	20241010	171100	58083980	2660	2660	2660	2660	0
131	20241010	171000	58083980	2660	2660	2660	2660	0
132	20241010	170900	58083980	2660	2660	2660	2660	0
133	20241010	170800	58083980	2660	2660	2660	2660	0
134	20241010	170700	58083980	2660	2660	2660	2660	0
135	20241010	170600	58083980	2660	2660	2660	2660	0
136	20241010	170500	58083980	2660	2660	2660	2660	0
137	20241010	170400	58083980	2660	2660	2660	2660	0
138	20241010	170300	58083980	2660	2660	2660	2660	0
139	20241010	170200	58083980	2660	2660	2660	2660	0
140	20241010	170100	58083980	2660	2660	2660	2660	0
141	20241010	170000	58083980	2660	2660	2660	2660	0
142	20241010	165900	58083980	2660	2660	2660	2660	0
143	20241010	165800	58083980	2660	2660	2660	2660	0
144	20241010	165700	58083980	2660	2660	2660	2660	0
145	20241010	165600	58083980	2660	2660	2660	2660	0
146	20241010	165500	58083980	2660	2660	2660	2660	0
147	20241010	165400	58083980	2660	2660	2660	2660	0
148	20241010	165300	58083980	2660	2660	2660	2660	0
149	20241010	165200	58083980	2660	2660	2660	2660	0
150	20241010	165100	58083980	2660	2660	2660	2660	0
151	20241010	165000	58083980	2660	2660	2660	2660	0
152	20241010	164900	58083980	2660	2660	2660	2660	857
153	20241010	164800	58083980	2660	2660	2660	2660	0
154	20241010	164700	58083980	2660	2660	2660	2660	0
155	20241010	164600	58083980	2660	2660	2660	2660	0
156	20241010	164500	58083980	2660	2660	2660	2660	0
157	20241010	164400	58083980	2660	2660	2660	2660	0
158	20241010	164300	58083980	2660	2660	2660	2660	0
159	20241010	164200	58083980	2660	2660	2660	2660	0
160	20241010	164100	58083980	2660	2660	2660	2660	0
161	20241010	164000	58083980	2660	2660	2660	2660	0
162	20241010	163900	58083980	2660	2660	2660	2660	0
163	20241010	163800	58083980	2660	2660	2660	2660	0
164	20241010	163700	58083980	2660	2660	2660	2660	0
165	20241010	163600	58083980	2660	2660	2660	2660	0
166	20241010	163500	58083980	2660	2660	2660	2660	0
167	20241010	163400	58083980	2660	2660	2660	2660	0
168	20241010	163300	58083980	2660	2660	2660	2660	0
169	20241010	163200	58083980	2660	2660	2660	2660	0
170	20241010	163100	58083980	2660	2660	2660	2660	0
171	20241010	163000	58083980	2660	2660	2660	2660	0
172	20241010	162900	58083980	2660	2660	2660	2660	0
173	20241010	162800	58083980	2660	2660	2660	2660	0
174	20241010	162700	58083980	2660	2660	2660	2660	0
175	20241010	162600	58083980	2660	2660	2660	2660	0
176	20241010	162500	58083980	2660	2660	2660	2660	0
177	20241010	162400	58083980	2660	2660	2660	2660	0
178	20241010	162300	58083980	2660	2660	2660	2660	0
179	20241010	162200	58083980	2660	2660	2660	2660	0
180	20241010	162100	58083980	2660	2660	2660	2660	0
181	20241010	162000	58083980	2660	2660	2660	2660	0
182	20241010	161900	58083980	2660	2660	2660	2660	857
183	20241010	161800	58083980	2660	2660	2660	2660	0
184	20241010	161700	58083980	2660	2660	2660	2660	0
185	20241010	161600	58083980	2660	2660	2660	2660	0
186	20241010	161500	58083980	2660	2660	2660	2660	0
187	20241010	161400	58083980	2660	2660	2660	2660	0
188	20241010	161300	58083980	2660	2660	2660	2660	0
189	20241010	161200	58083980	2660	2660	2660	2660	0
190	20241010	161100	58083980	2660	2660	2660	2660	0
191	20241010	161000	58083980	2660	2660	2660	2660	0
192	20241010	160900	58083980	2660	2660	2660	2660	0
193	20241010	160800	58083980	2660	2660	2660	2660	0
194	20241010	160700	58083980	2660	2660	2660	2660	0
195	20241010	160600	58083980	2660	2660	2660	2660	0
196	20241010	160500	58083980	2660	2660	2660	2660	0
197	20241010	160400	58083980	2660	2660	2660	2660	0
198	20241010	160300	58083980	2660	2660	2660	2660	0
199	20241010	160200	58083980	2660	2660	2660	2660	0
200	20241010	160100	58083980	2660	2660	2660	2660	0
201	20241010	160000	58083980	2660	2660	2660	2660	0
202	20241010	155900	58083980	2660	2660	2660	2660	0
203	20241010	155800	58083980	2660	2660	2660	2660	0
204	20241010	155700	58083980	2660	2660	2660	2660	0
205	20241010	155600	58083980	2660	2660	2660	2660	0
206	20241010	155500	58083980	2660	2660	2660	2660	0
207	20241010	155400	58083980	2660	2660	2660	2660	0
208	20241010	155300	58083980	2660	2660	2660	2660	0
209	20241010	155200	58083980	2660	2660	2660	2660	0
210	20241010	155100	58083980	2660	2660	2660	2660	0
211	20241010	155000	58083980	2660	2660	2660	2660	0
212	20241010	154900	58083980	2660	2660	2660	2660	857
213	20241010	154800	58083980	2660	2660	2660	2660	0
214	20241010	154700	58083980	2660	2660	2660	2660	0
215	20241010	154600	58083980	2660	2660	2660	2660	0
216	20241010	154500	58083980	2660	2660	2660	2660	0
217	20241010	154400	58083980	2660	2660	2660	2660	0
218	20241010	154300	58083980	2660	2660	2660	2660	0
219	20241010	154200	58083980	2660	2660	2660	2660	0
220	20241010	154100	58083980	2660	2660	2660	2660	0
221	20241010	154000	58083980	2660	2660	2660	2660	0
222	20241010	153900	58083980	2660	2660	2660	2660	0
223	20241010	153800	58083980	2660	2660	2660	2660	0
224	20241010	153700	58083980	2660	2660	2660	2660	0
225	20241010	153600	58083980	2660	2660	2660	2660	0
226	20241010	153500	58083980	2660	2660	2660	2660	0
227	20241010	153400	58083980	2660	2660	2660	2660	0
228	20241010	153300	58083980	2660	2660	2660	2660	0
229	20241010	153200	58083980	2660	2660	2660	2660	0
230	20241010	153100	58083980	2660	2660	2660	2660	0
231	20241010	153000	58083980	2660	2660	2660	2660	857
232	20241010	152900	55804360	2665	2665	2665	2665	0
233	20241010	152800	55804360	2665	2665	2665	2665	0
234	20241010	152700	55804360	2665	2665	2665	2665	0
235	20241010	152600	55804360	2665	2665	2665	2665	0
236	20241010	152500	55804360	2665	2665	2665	2665	0
237	20241010	152400	55804360	2665	2665	2665	2665	0
238	20241010	152300	55804360	2665	2665	2665	2665	0
239	20241010	152200	55804360	2665	2665	2665	2665	0
240	20241010	152100	55804360	2665	2665	2665	2665	0
241	20241010	152000	55804360	2665	2665	2665	2665	0
242	20241010	151900	55804360	2665	2665	2670	2665	1166
243	20241010	151800	52696965	2665	2665	2670	2665	1556
244	20241010	151700	48550210	2665	2660	2665	2660	401
245	20241010	151600	47483545	2665	2665	2665	2665	0
246	20241010	151500	47483545	2665	2665	2665	2665	1
247	20241010	151400	47480880	2660	2660	2660	2660	0
248	20241010	151300	47480880	2660	2660	2660	2660	200
249	20241010	151200	46948880	2665	2660	2665	2660	211
250	20241010	151100	46387615	2665	2665	2665	2665	1
251	20241010	151000	46384950	2660	2660	2660	2660	500
252	20241010	150900	45054950	2660	2660	2660	2660	0
253	20241010	150800	45054950	2660	2660	2660	2660	0
254	20241010	150700	45054950	2660	2660	2660	2660	0
255	20241010	150600	45054950	2660	2660	2660	2660	0
256	20241010	150500	45054950	2660	2660	2660	2660	0
257	20241010	150400	45054950	2660	2660	2660	2660	0
258	20241010	150300	45054950	2660	2660	2660	2660	0
259	20241010	150200	45054950	2660	2660	2660	2660	0
260	20241010	150100	45054950	2660	2660	2660	2660	0
261	20241010	150000	45054950	2660	2660	2660	2660	0
262	20241010	145900	45054950	2660	2660	2660	2660	0
263	20241010	145800	45054950	2660	2660	2660	2660	5
264	20241010	145700	45041650	2660	2660	2660	2660	0
265	20241010	145600	45041650	2660	2660	2660	2660	0
266	20241010	145500	45041650	2660	2660	2660	2660	0
267	20241010	145400	45041650	2660	2660	2660	2660	0
268	20241010	145300	45041650	2660	2660	2660	2660	0
269	20241010	145200	45041650	2660	2660	2660	2660	0
270	20241010	145100	45041650	2660	2660	2660	2660	310
271	20241010	145000	44217050	2660	2660	2660	2660	0
272	20241010	144900	44217050	2660	2660	2660	2660	0
273	20241010	144800	44217050	2660	2660	2660	2660	0
274	20241010	144700	44217050	2660	2660	2660	2660	0
275	20241010	144600	44217050	2660	2660	2660	2660	0
276	20241010	144500	44217050	2660	2660	2660	2660	0
277	20241010	144400	44217050	2660	2660	2660	2660	0
278	20241010	144300	44217050	2660	2660	2660	2660	0
279	20241010	144200	44217050	2660	2660	2660	2660	0
280	20241010	144100	44217050	2660	2660	2660	2660	132
281	20241010	144000	43865930	2665	2665	2665	2665	0
282	20241010	143900	43865930	2665	2665	2665	2665	0
283	20241010	143800	43865930	2665	2665	2665	2665	0
284	20241010	143700	43865930	2665	2665	2665	2665	0
285	20241010	143600	43865930	2665	2665	2665	2665	113
286	20241010	143500	43564785	2665	2665	2665	2665	0
287	20241010	143400	43564785	2665	2665	2665	2665	0
288	20241010	143300	43564785	2665	2665	2665	2665	0
289	20241010	143200	43564785	2665	2665	2665	2665	0
290	20241010	143100	43564785	2665	2665	2665	2665	0
291	20241010	143000	43564785	2665	2665	2665	2665	0
292	20241010	142900	43564785	2665	2665	2665	2665	0
293	20241010	142800	43564785	2665	2665	2665	2665	0
294	20241010	142700	43564785	2665	2665	2665	2665	0
295	20241010	142600	43564785	2665	2665	2665	2665	0
296	20241010	142500	43564785	2665	2665	2665	2665	0
297	20241010	142400	43564785	2665	2665	2665	2665	0
298	20241010	142300	43564785	2665	2665	2665	2665	0
299	20241010	142200	43564785	2665	2660	2665	2660	2
300	20241010	142100	43559460	2665	2665	2665	2665	0
301	20241010	142000	43559460	2665	2665	2665	2665	0
302	20241010	141900	43559460	2665	2665	2665	2665	0
303	20241010	141800	43559460	2665	2665	2665	2665	0
304	20241010	141700	43559460	2665	2665	2665	2665	0
305	20241010	141600	43559460	2665	2665	2665	2665	0
306	20241010	141500	43559460	2665	2665	2665	2665	0
307	20241010	141400	43559460	2665	2665	2665	2665	0
308	20241010	141300	43559460	2665	2665	2665	2665	0
309	20241010	141200	43559460	2665	2665	2665	2665	0
310	20241010	141100	43559460	2665	2665	2665	2665	1
311	20241010	141000	43556795	2665	2665	2665	2665	0
312	20241010	140900	43556795	2665	2665	2665	2665	0
313	20241010	140800	43556795	2665	2665	2665	2665	0
314	20241010	140700	43556795	2665	2665	2665	2665	5
315	20241010	140600	43543470	2665	2665	2665	2665	0
316	20241010	140500	43543470	2665	2665	2665	2665	0
317	20241010	140400	43543470	2665	2665	2665	2665	0
318	20241010	140300	43543470	2665	2665	2665	2665	0
319	20241010	140200	43543470	2665	2655	2665	2655	3
320	20241010	140100	43535485	2665	2665	2665	2665	0
321	20241010	140000	43535485	2665	2665	2665	2665	0
322	20241010	135900	43535485	2665	2660	2665	2660	187
323	20241010	135800	43037530	2660	2660	2660	2660	0
324	20241010	135700	43037530	2660	2660	2660	2660	0
325	20241010	135600	43037530	2660	2660	2660	2660	0
326	20241010	135500	43037530	2660	2660	2660	2660	0
327	20241010	135400	43037530	2660	2660	2660	2660	6
328	20241010	135300	43021570	2660	2660	2660	2660	439
329	20241010	135200	41853830	2665	2665	2665	2665	0
330	20241010	135100	41853830	2665	2665	2665	2665	0
331	20241010	135000	41853830	2665	2665	2665	2665	0
332	20241010	134900	41853830	2665	2665	2665	2665	0
333	20241010	134800	41853830	2665	2665	2665	2665	1
334	20241010	134700	41851165	2660	2665	2665	2660	13
335	20241010	134600	41816580	2660	2660	2660	2660	136
336	20241010	134500	41454820	2660	2660	2660	2660	20
337	20241010	134400	41401620	2660	2660	2660	2660	0
338	20241010	134300	41401620	2660	2660	2660	2660	0
339	20241010	134200	41401620	2660	2660	2660	2660	0
340	20241010	134100	41401620	2660	2660	2660	2660	0
341	20241010	134000	41401620	2660	2660	2660	2660	0
342	20241010	133900	41401620	2660	2660	2660	2660	0
343	20241010	133800	41401620	2660	2660	2660	2660	0
344	20241010	133700	41401620	2660	2660	2660	2660	0
345	20241010	133600	41401620	2660	2660	2660	2660	0
346	20241010	133500	41401620	2660	2660	2660	2660	0
347	20241010	133400	41401620	2660	2660	2660	2660	0
348	20241010	133300	41401620	2660	2660	2660	2660	0
349	20241010	133200	41401620	2660	2660	2660	2660	0
350	20241010	133100	41401620	2660	2660	2660	2660	0
351	20241010	133000	41401620	2660	2660	2660	2660	0
352	20241010	132900	41401620	2660	2660	2660	2660	0
353	20241010	132800	41401620	2660	2660	2660	2660	0
354	20241010	132700	41401620	2660	2660	2660	2660	0
355	20241010	132600	41401620	2660	2660	2660	2660	0
356	20241010	132500	41401620	2660	2660	2660	2660	0
357	20241010	132400	41401620	2660	2660	2660	2660	0
358	20241010	132300	41401620	2660	2660	2660	2660	0
359	20241010	132200	41401620	2660	2660	2660	2660	0
360	20241010	132100	41401620	2660	2660	2660	2660	0
361	20241010	132000	41401620	2660	2660	2660	2660	0
362	20241010	131900	41401620	2660	2660	2660	2660	0
363	20241010	131800	41401620	2660	2660	2660	2660	0
364	20241010	131700	41401620	2660	2660	2660	2660	0
365	20241010	131600	41401620	2660	2660	2660	2660	2
366	20241010	131500	41396300	2655	2655	2655	2655	0
367	20241010	131400	41396300	2655	2655	2655	2655	61
368	20241010	131300	41234345	2655	2655	2655	2655	0
369	20241010	131200	41234345	2655	2655	2655	2655	0
370	20241010	131100	41234345	2655	2655	2655	2655	400
371	20241010	131000	40172345	2660	2660	2660	2660	0
372	20241010	130900	40172345	2660	2660	2660	2660	0
373	20241010	130800	40172345	2660	2660	2660	2660	0
374	20241010	130700	40172345	2660	2660	2660	2660	0
375	20241010	130600	40172345	2660	2660	2660	2660	0
376	20241010	130500	40172345	2660	2660	2660	2660	0
377	20241010	130400	40172345	2660	2660	2660	2660	0
378	20241010	130300	40172345	2660	2660	2660	2660	0
379	20241010	130200	40172345	2660	2660	2660	2660	0
380	20241010	130100	40172345	2660	2660	2660	2660	0
381	20241010	130000	40172345	2660	2660	2660	2660	1
382	20241010	125900	40169685	2660	2660	2660	2660	0
383	20241010	125800	40169685	2660	2660	2660	2660	0
384	20241010	125700	40169685	2660	2660	2660	2660	57
385	20241010	125600	40018065	2665	2665	2665	2665	1
386	20241010	125500	40015400	2665	2665	2665	2665	0
387	20241010	125400	40015400	2665	2665	2665	2665	0
388	20241010	125300	40015400	2665	2665	2665	2665	0
389	20241010	125200	40015400	2665	2665	2665	2665	0
390	20241010	125100	40015400	2665	2665	2665	2665	0
391	20241010	125000	40015400	2665	2665	2665	2665	0
392	20241010	124900	40015400	2665	2665	2665	2665	0
393	20241010	124800	40015400	2665	2665	2665	2665	0
394	20241010	124700	40015400	2665	2665	2665	2665	0
395	20241010	124600	40015400	2665	2665	2665	2665	0
396	20241010	124500	40015400	2665	2665	2665	2665	0
397	20241010	124400	40015400	2665	2665	2665	2665	0
398	20241010	124300	40015400	2665	2665	2665	2665	0
399	20241010	124200	40015400	2665	2665	2665	2665	0
400	20241010	124100	40015400	2665	2665	2665	2665	0
401	20241010	124000	40015400	2665	2665	2665	2665	2
402	20241010	123900	40010070	2665	2665	2665	2665	0
403	20241010	123800	40010070	2665	2665	2665	2665	0
404	20241010	123700	40010070	2665	2665	2665	2665	0
405	20241010	123600	40010070	2665	2665	2665	2665	0
406	20241010	123500	40010070	2665	2665	2665	2665	0
407	20241010	123400	40010070	2665	2665	2665	2665	0
408	20241010	123300	40010070	2665	2665	2665	2665	0
409	20241010	123200	40010070	2665	2665	2665	2665	0
410	20241010	123100	40010070	2665	2665	2665	2665	0
411	20241010	123000	40010070	2665	2665	2665	2665	0
412	20241010	122900	40010070	2665	2665	2665	2665	0
413	20241010	122800	40010070	2665	2665	2665	2665	0
414	20241010	122700	40010070	2665	2665	2665	2665	0
415	20241010	122600	40010070	2665	2665	2665	2665	0
416	20241010	122500	40010070	2665	2665	2665	2665	0
417	20241010	122400	40010070	2665	2665	2665	2665	0
418	20241010	122300	40010070	2665	2665	2665	2665	0
419	20241010	122200	40010070	2665	2665	2665	2665	0
420	20241010	122100	40010070	2665	2665	2665	2665	0
421	20241010	122000	40010070	2665	2665	2665	2665	0
422	20241010	121900	40010070	2665	2665	2665	2665	0
423	20241010	121800	40010070	2665	2665	2665	2665	0
424	20241010	121700	40010070	2665	2665	2665	2665	0
425	20241010	121600	40010070	2665	2665	2665	2665	0
426	20241010	121500	40010070	2665	2665	2665	2665	0
427	20241010	121400	40010070	2665	2665	2665	2665	0
428	20241010	121300	40010070	2665	2665	2665	2665	0
429	20241010	121200	40010070	2665	2665	2665	2665	0
430	20241010	121100	40010070	2665	2665	2665	2665	0
431	20241010	121000	40010070	2665	2665	2665	2665	0
432	20241010	120900	40010070	2665	2665	2665	2665	0
433	20241010	120800	40010070	2665	2665	2665	2665	0
434	20241010	120700	40010070	2665	2665	2665	2665	0
435	20241010	120600	40010070	2665	2665	2665	2665	1
436	20241010	120500	40007405	2665	2665	2665	2665	0
437	20241010	120400	40007405	2665	2665	2665	2665	0
438	20241010	120300	40007405	2665	2665	2665	2665	0
439	20241010	120200	40007405	2665	2665	2665	2665	0
440	20241010	120100	40007405	2665	2665	2665	2665	0
441	20241010	120000	40007405	2665	2665	2665	2665	0
442	20241010	115900	40007405	2665	2665	2665	2665	0
443	20241010	115800	40007405	2665	2665	2665	2665	0
444	20241010	115700	40007405	2665	2665	2665	2665	0
445	20241010	115600	40007405	2665	2665	2665	2665	0
446	20241010	115500	40007405	2665	2665	2665	2665	0
447	20241010	115400	40007405	2665	2665	2665	2665	0
448	20241010	115300	40007405	2665	2665	2665	2665	0
449	20241010	115200	40007405	2665	2665	2665	2665	0
450	20241010	115100	40007405	2665	2665	2665	2665	146
451	20241010	115000	39618315	2665	2665	2665	2665	0
452	20241010	114900	39618315	2665	2665	2665	2665	0
453	20241010	114800	39618315	2665	2665	2665	2665	0
454	20241010	114700	39618315	2665	2665	2665	2665	0
455	20241010	114600	39618315	2665	2665	2665	2665	0
456	20241010	114500	39618315	2665	2665	2665	2665	18
457	20241010	114400	39570345	2665	2665	2665	2665	0
458	20241010	114300	39570345	2665	2665	2665	2665	0
459	20241010	114200	39570345	2665	2665	2665	2665	0
460	20241010	114100	39570345	2665	2665	2665	2665	0
461	20241010	114000	39570345	2665	2665	2665	2665	0
462	20241010	113900	39570345	2665	2665	2665	2665	0
463	20241010	113800	39570345	2665	2665	2665	2665	0
464	20241010	113700	39570345	2665	2665	2665	2665	0
465	20241010	113600	39570345	2665	2665	2665	2665	0
466	20241010	113500	39570345	2665	2665	2665	2665	0
467	20241010	113400	39570345	2665	2665	2665	2665	0
468	20241010	113300	39570345	2665	2665	2665	2665	0
469	20241010	113200	39570345	2665	2665	2665	2665	0
470	20241010	113100	39570345	2665	2665	2665	2665	1
471	20241010	113000	39567680	2660	2660	2660	2660	0
472	20241010	112900	39567680	2660	2660	2660	2660	0
473	20241010	112800	39567680	2660	2660	2660	2660	36
474	20241010	112700	39471920	2665	2665	2665	2665	1000
475	20241010	112600	36806920	2665	2665	2665	2665	0
476	20241010	112500	36806920	2665	2665	2665	2665	0
477	20241010	112400	36806920	2665	2665	2665	2665	0
478	20241010	112300	36806920	2665	2665	2665	2665	0
479	20241010	112200	36806920	2665	2665	2665	2665	50
480	20241010	112100	36673670	2665	2665	2665	2665	0
481	20241010	112000	36673670	2665	2665	2665	2665	1
482	20241010	111900	36671005	2665	2665	2665	2665	50
483	20241010	111800	36537755	2665	2665	2665	2665	1
484	20241010	111700	36535090	2655	2655	2655	2655	0
485	20241010	111600	36535090	2655	2655	2655	2655	1000
486	20241010	111500	33880090	2665	2665	2665	2665	1
487	20241010	111400	33877425	2660	2660	2660	2660	1050
488	20241010	111300	31084425	2660	2660	2660	2660	3
489	20241010	111200	31076445	2650	2650	2650	2650	0
490	20241010	111100	31076445	2650	2650	2650	2650	0
491	20241010	111000	31076445	2650	2655	2655	2650	59
492	20241010	110900	30920090	2660	2660	2660	2660	0
493	20241010	110800	30920090	2660	2660	2660	2660	0
494	20241010	110700	30920090	2660	2660	2660	2660	0
495	20241010	110600	30920090	2660	2660	2660	2660	0
496	20241010	110500	30920090	2660	2660	2660	2660	0
497	20241010	110400	30920090	2660	2660	2660	2660	30
498	20241010	110300	30840290	2655	2660	2660	2655	40
499	20241010	110200	30734085	2655	2655	2655	2655	0
500	20241010	110100	30734085	2655	2655	2655	2655	0
501	20241010	110000	30734085	2655	2655	2655	2655	0
502	20241010	105900	30734085	2655	2655	2655	2655	10
503	20241010	105800	30707535	2655	2660	2660	2655	55
504	20241010	105700	30561260	2660	2660	2660	2660	0
505	20241010	105600	30561260	2660	2660	2660	2660	0
506	20241010	105500	30561260	2660	2660	2660	2660	0
507	20241010	105400	30561260	2660	2660	2660	2660	2
508	20241010	105300	30555940	2660	2660	2660	2660	0
509	20241010	105200	30555940	2660	2660	2660	2660	0
510	20241010	105100	30555940	2660	2660	2660	2660	0
511	20241010	105000	30555940	2660	2660	2660	2660	0
512	20241010	104900	30555940	2660	2660	2660	2660	0
513	20241010	104800	30555940	2660	2660	2660	2660	0
514	20241010	104700	30555940	2660	2660	2660	2660	0
515	20241010	104600	30555940	2660	2660	2660	2660	1
516	20241010	104500	30553280	2650	2650	2650	2650	0
517	20241010	104400	30553280	2650	2650	2650	2650	0
518	20241010	104300	30553280	2650	2650	2650	2650	0
519	20241010	104200	30553280	2650	2650	2650	2650	0
520	20241010	104100	30553280	2650	2650	2650	2650	0
521	20241010	104000	30553280	2650	2650	2650	2650	0
522	20241010	103900	30553280	2650	2650	2650	2650	0
523	20241010	103800	30553280	2650	2650	2650	2650	0
524	20241010	103700	30553280	2650	2650	2650	2650	0
525	20241010	103600	30553280	2650	2650	2650	2650	0
526	20241010	103500	30553280	2650	2650	2650	2650	0
527	20241010	103400	30553280	2650	2650	2650	2650	2000
528	20241010	103300	25253280	2665	2665	2665	2665	1
529	20241010	103200	25250615	2665	2665	2665	2665	0
530	20241010	103100	25250615	2665	2665	2665	2665	1
531	20241010	103000	25247950	2650	2650	2650	2650	100
532	20241010	102900	24982950	2665	2665	2665	2665	0
533	20241010	102800	24982950	2665	2665	2665	2665	0
534	20241010	102700	24982950	2665	2665	2665	2665	0
535	20241010	102600	24982950	2665	2665	2665	2665	0
536	20241010	102500	24982950	2665	2665	2665	2665	0
537	20241010	102400	24982950	2665	2665	2665	2665	0
538	20241010	102300	24982950	2665	2665	2665	2665	0
539	20241010	102200	24982950	2665	2665	2665	2665	0
540	20241010	102100	24982950	2665	2665	2665	2665	0
541	20241010	102000	24982950	2665	2665	2665	2665	0
542	20241010	101900	24982950	2665	2665	2665	2665	0
543	20241010	101800	24982950	2665	2665	2665	2665	0
544	20241010	101700	24982950	2665	2665	2665	2665	0
545	20241010	101600	24982950	2665	2665	2665	2665	0
546	20241010	101500	24982950	2665	2665	2665	2665	0
547	20241010	101400	24982950	2665	2665	2665	2665	1
548	20241010	101300	24980285	2650	2650	2650	2650	0
549	20241010	101200	24980285	2650	2655	2655	2650	320
550	20241010	101100	24132235	2665	2665	2665	2665	0
551	20241010	101000	24132235	2665	2665	2665	2665	0
552	20241010	100900	24132235	2665	2665	2665	2665	1
553	20241010	100800	24129570	2665	2665	2665	2665	3
554	20241010	100700	24121575	2665	2665	2665	2665	0
555	20241010	100600	24121575	2665	2665	2665	2665	0
556	20241010	100500	24121575	2665	2665	2665	2665	201
557	20241010	100400	23585910	2665	2665	2665	2665	2000
558	20241010	100300	18255910	2665	2665	2665	2665	0
559	20241010	100200	18255910	2665	2665	2665	2665	0
560	20241010	100100	18255910	2665	2665	2665	2665	0
561	20241010	100000	18255910	2665	2665	2665	2665	0
562	20241010	095900	18255910	2665	2665	2665	2665	0
563	20241010	095800	18255910	2665	2665	2665	2660	1382
564	20241010	095700	14578780	2660	2660	2660	2660	1221
565	20241010	095600	11330920	2660	2660	2660	2660	0
566	20241010	095500	11330920	2660	2660	2660	2660	0
567	20241010	095400	11330920	2660	2660	2660	2660	0
568	20241010	095300	11330920	2660	2660	2660	2660	1
569	20241010	095200	11328260	2650	2650	2650	2650	100
570	20241010	095100	11063260	2650	2650	2650	2650	0
571	20241010	095000	11063260	2650	2650	2650	2650	0
572	20241010	094900	11063260	2650	2650	2650	2650	295
573	20241010	094800	10281510	2650	2645	2650	2645	301
574	20241010	094700	9485360	2650	2650	2650	2650	100
575	20241010	094600	9220360	2650	2650	2650	2650	5
576	20241010	094500	9207110	2650	2650	2650	2650	241
577	20241010	094400	8568460	2660	2660	2660	2660	10
578	20241010	094300	8541860	2660	2660	2660	2660	0
579	20241010	094200	8541860	2660	2660	2660	2655	420
580	20241010	094100	7426685	2660	2660	2660	2660	0
581	20241010	094000	7426685	2660	2660	2660	2660	0
582	20241010	093900	7426685	2660	2660	2660	2660	0
583	20241010	093800	7426685	2660	2660	2660	2660	0
584	20241010	093700	7426685	2660	2660	2660	2660	0
585	20241010	093600	7426685	2660	2660	2660	2660	0
586	20241010	093500	7426685	2660	2660	2660	2660	0
587	20241010	093400	7426685	2660	2660	2660	2660	0
588	20241010	093300	7426685	2660	2660	2660	2660	0
589	20241010	093200	7426685	2660	2660	2660	2660	0
590	20241010	093100	7426685	2660	2660	2660	2660	1
591	20241010	093000	7424025	2655	2655	2655	2655	50
592	20241010	092900	7291275	2660	2660	2660	2660	0
593	20241010	092800	7291275	2660	2655	2660	2655	1052
594	20241010	092700	4498210	2660	2660	2660	2660	0
595	20241010	092600	4498210	2660	2655	2660	2655	446
596	20241010	092500	3314075	2655	2655	2655	2655	22
597	20241010	092400	3255665	2660	2660	2660	2660	15
598	20241010	092300	3215765	2660	2660	2660	2660	0
599	20241010	092200	3215765	2660	2660	2660	2660	0
600	20241010	092100	3215765	2660	2660	2660	2660	0
601	20241010	092000	3215765	2660	2660	2660	2660	0
602	20241010	091900	3215765	2660	2660	2660	2660	0
603	20241010	091800	3215765	2660	2660	2660	2660	1
604	20241010	091700	3213105	2660	2660	2660	2660	154
605	20241010	091600	2803465	2670	2670	2670	2670	1
606	20241010	091500	2800795	2660	2670	2670	2660	51
607	20241010	091400	2665125	2665	2665	2665	2665	500
608	20241010	091300	1332625	2670	2670	2670	2670	0
609	20241010	091200	1332625	2670	2665	2670	2665	141
610	20241010	091100	956855	2665	2665	2665	2665	0
611	20241010	091000	956855	2665	2660	2665	2660	91
612	20241010	090900	714370	2665	2665	2665	2665	0
613	20241010	090800	714370	2665	2665	2665	2665	0
614	20241010	090700	714370	2665	2665	2665	2665	0
615	20241010	090600	714370	2665	2665	2665	2665	0
616	20241010	090500	714370	2665	2665	2665	2665	0
617	20241010	090400	714370	2665	2665	2665	2665	0
618	20241010	090300	714370	2665	2665	2665	2665	0
619	20241010	090200	714370	2665	2665	2665	2665	0
620	20241010	090100	714370	2665	2670	2670	2665	61
621	20241010	090000	551775	2670	2665	2670	2665	183