KissMeData/051630/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193400	41756340	2705	2705	2705	2705	1306
3	20241015	193300	41756340	2705	2705	2705	2705	0
4	20241015	193200	41756340	2705	2705	2705	2705	0
5	20241015	193100	41756340	2705	2705	2705	2705	0
6	20241015	193000	41756340	2705	2705	2705	2705	0
7	20241015	192900	41756340	2705	2705	2705	2705	0
8	20241015	192800	41756340	2705	2705	2705	2705	0
9	20241015	192700	41756340	2705	2705	2705	2705	0
10	20241015	192600	41756340	2705	2705	2705	2705	0
11	20241015	192500	41756340	2705	2705	2705	2705	0
12	20241015	192400	41756340	2705	2705	2705	2705	0
13	20241015	192300	41756340	2705	2705	2705	2705	0
14	20241015	192200	41756340	2705	2705	2705	2705	0
15	20241015	192100	41756340	2705	2705	2705	2705	0
16	20241015	192000	41756340	2705	2705	2705	2705	0
17	20241015	191900	41756340	2705	2705	2705	2705	0
18	20241015	191800	41756340	2705	2705	2705	2705	0
19	20241015	191700	41756340	2705	2705	2705	2705	0
20	20241015	191600	41756340	2705	2705	2705	2705	0
21	20241015	191500	41756340	2705	2705	2705	2705	0
22	20241015	191400	41756340	2705	2705	2705	2705	0
23	20241015	191300	41756340	2705	2705	2705	2705	0
24	20241015	191200	41756340	2705	2705	2705	2705	0
25	20241015	191100	41756340	2705	2705	2705	2705	0
26	20241015	191000	41756340	2705	2705	2705	2705	0
27	20241015	190900	41756340	2705	2705	2705	2705	0
28	20241015	190800	41756340	2705	2705	2705	2705	0
29	20241015	190700	41756340	2705	2705	2705	2705	0
30	20241015	190600	41756340	2705	2705	2705	2705	0
31	20241015	190500	41756340	2705	2705	2705	2705	0
32	20241015	190400	41756340	2705	2705	2705	2705	1306
33	20241015	190300	41756340	2705	2705	2705	2705	0
34	20241015	190200	41756340	2705	2705	2705	2705	0
35	20241015	190100	41756340	2705	2705	2705	2705	0
36	20241015	190000	41756340	2705	2705	2705	2705	0
37	20241015	185900	41756340	2705	2705	2705	2705	0
38	20241015	185800	41756340	2705	2705	2705	2705	0
39	20241015	185700	41756340	2705	2705	2705	2705	0
40	20241015	185600	41756340	2705	2705	2705	2705	0
41	20241015	185500	41756340	2705	2705	2705	2705	0
42	20241015	185400	41756340	2705	2705	2705	2705	0
43	20241015	185300	41756340	2705	2705	2705	2705	0
44	20241015	185200	41756340	2705	2705	2705	2705	0
45	20241015	185100	41756340	2705	2705	2705	2705	0
46	20241015	185000	41756340	2705	2705	2705	2705	0
47	20241015	184900	41756340	2705	2705	2705	2705	0
48	20241015	184800	41756340	2705	2705	2705	2705	0
49	20241015	184700	41756340	2705	2705	2705	2705	0
50	20241015	184600	41756340	2705	2705	2705	2705	0
51	20241015	184500	41756340	2705	2705	2705	2705	0
52	20241015	184400	41756340	2705	2705	2705	2705	0
53	20241015	184300	41756340	2705	2705	2705	2705	0
54	20241015	184200	41756340	2705	2705	2705	2705	0
55	20241015	184100	41756340	2705	2705	2705	2705	0
56	20241015	184000	41756340	2705	2705	2705	2705	0
57	20241015	183900	41756340	2705	2705	2705	2705	0
58	20241015	183800	41756340	2705	2705	2705	2705	0
59	20241015	183700	41756340	2705	2705	2705	2705	0
60	20241015	183600	41756340	2705	2705	2705	2705	0
61	20241015	183500	41756340	2705	2705	2705	2705	0
62	20241015	183400	41756340	2705	2705	2705	2705	1306
63	20241015	183300	41756340	2705	2705	2705	2705	0
64	20241015	183200	41756340	2705	2705	2705	2705	0
65	20241015	183100	41756340	2705	2705	2705	2705	0
66	20241015	183000	41756340	2705	2705	2705	2705	0
67	20241015	182900	41756340	2705	2705	2705	2705	0
68	20241015	182800	41756340	2705	2705	2705	2705	0
69	20241015	182700	41756340	2705	2705	2705	2705	0
70	20241015	182600	41756340	2705	2705	2705	2705	0
71	20241015	182500	41756340	2705	2705	2705	2705	0
72	20241015	182400	41756340	2705	2705	2705	2705	0
73	20241015	182300	41756340	2705	2705	2705	2705	0
74	20241015	182200	41756340	2705	2705	2705	2705	0
75	20241015	182100	41756340	2705	2705	2705	2705	0
76	20241015	182000	41756340	2705	2705	2705	2705	0
77	20241015	181900	41756340	2705	2705	2705	2705	0
78	20241015	181800	41756340	2705	2705	2705	2705	0
79	20241015	181700	41756340	2705	2705	2705	2705	0
80	20241015	181600	41756340	2705	2705	2705	2705	0
81	20241015	181500	41756340	2705	2705	2705	2705	0
82	20241015	181400	41756340	2705	2705	2705	2705	0
83	20241015	181300	41756340	2705	2705	2705	2705	0
84	20241015	181200	41756340	2705	2705	2705	2705	0
85	20241015	181100	41756340	2705	2705	2705	2705	0
86	20241015	181000	41756340	2705	2705	2705	2705	0
87	20241015	180900	41756340	2705	2705	2705	2705	0
88	20241015	180800	41756340	2705	2705	2705	2705	0
89	20241015	180700	41756340	2705	2705	2705	2705	0
90	20241015	180600	41756340	2705	2705	2705	2705	0
91	20241015	180500	41756340	2705	2705	2705	2705	0
92	20241015	180400	41756340	2705	2705	2705	2705	1306
93	20241015	180300	41756340	2705	2705	2705	2705	0
94	20241015	180200	41756340	2705	2705	2705	2705	0
95	20241015	180100	41756340	2705	2705	2705	2705	0
96	20241015	180000	41756340	2705	2705	2705	2705	0
97	20241015	175900	41756340	2705	2705	2705	2705	0
98	20241015	175800	41756340	2705	2705	2705	2705	0
99	20241015	175700	41756340	2705	2705	2705	2705	0
100	20241015	175600	41756340	2705	2705	2705	2705	0
101	20241015	175500	41756340	2705	2705	2705	2705	0
102	20241015	175400	41756340	2705	2705	2705	2705	0
103	20241015	175300	41756340	2705	2705	2705	2705	0
104	20241015	175200	41756340	2705	2705	2705	2705	0
105	20241015	175100	41756340	2705	2705	2705	2705	0
106	20241015	175000	41756340	2705	2705	2705	2705	0
107	20241015	174900	41756340	2705	2705	2705	2705	0
108	20241015	174800	41756340	2705	2705	2705	2705	0
109	20241015	174700	41756340	2705	2705	2705	2705	0
110	20241015	174600	41756340	2705	2705	2705	2705	0
111	20241015	174500	41756340	2705	2705	2705	2705	0
112	20241015	174400	41756340	2705	2705	2705	2705	0
113	20241015	174300	41756340	2705	2705	2705	2705	0
114	20241015	174200	41756340	2705	2705	2705	2705	0
115	20241015	174100	41756340	2705	2705	2705	2705	0
116	20241015	174000	41756340	2705	2705	2705	2705	0
117	20241015	173900	41756340	2705	2705	2705	2705	0
118	20241015	173800	41756340	2705	2705	2705	2705	0
119	20241015	173700	41756340	2705	2705	2705	2705	0
120	20241015	173600	41756340	2705	2705	2705	2705	0
121	20241015	173500	41756340	2705	2705	2705	2705	0
122	20241015	173400	41756340	2705	2705	2705	2705	1306
123	20241015	173300	41756340	2705	2705	2705	2705	0
124	20241015	173200	41756340	2705	2705	2705	2705	0
125	20241015	173100	41756340	2705	2705	2705	2705	0
126	20241015	173000	41756340	2705	2705	2705	2705	0
127	20241015	172900	41756340	2705	2705	2705	2705	0
128	20241015	172800	41756340	2705	2705	2705	2705	0
129	20241015	172700	41756340	2705	2705	2705	2705	0
130	20241015	172600	41756340	2705	2705	2705	2705	0
131	20241015	172500	41756340	2705	2705	2705	2705	0
132	20241015	172400	41756340	2705	2705	2705	2705	0
133	20241015	172300	41756340	2705	2705	2705	2705	0
134	20241015	172200	41756340	2705	2705	2705	2705	0
135	20241015	172100	41756340	2705	2705	2705	2705	0
136	20241015	172000	41756340	2705	2705	2705	2705	0
137	20241015	171900	41756340	2705	2705	2705	2705	0
138	20241015	171800	41756340	2705	2705	2705	2705	0
139	20241015	171700	41756340	2705	2705	2705	2705	0
140	20241015	171600	41756340	2705	2705	2705	2705	0
141	20241015	171500	41756340	2705	2705	2705	2705	0
142	20241015	171400	41756340	2705	2705	2705	2705	0
143	20241015	171300	41756340	2705	2705	2705	2705	0
144	20241015	171200	41756340	2705	2705	2705	2705	0
145	20241015	171100	41756340	2705	2705	2705	2705	0
146	20241015	171000	41756340	2705	2705	2705	2705	0
147	20241015	170900	41756340	2705	2705	2705	2705	0
148	20241015	170800	41756340	2705	2705	2705	2705	0
149	20241015	170700	41756340	2705	2705	2705	2705	0
150	20241015	170600	41756340	2705	2705	2705	2705	0
151	20241015	170500	41756340	2705	2705	2705	2705	0
152	20241015	170400	41756340	2705	2705	2705	2705	1306
153	20241015	170300	41756340	2705	2705	2705	2705	0
154	20241015	170200	41756340	2705	2705	2705	2705	0
155	20241015	170100	41756340	2705	2705	2705	2705	0
156	20241015	170000	41756340	2705	2705	2705	2705	0
157	20241015	165900	41756340	2705	2705	2705	2705	0
158	20241015	165800	41756340	2705	2705	2705	2705	0
159	20241015	165700	41756340	2705	2705	2705	2705	0
160	20241015	165600	41756340	2705	2705	2705	2705	0
161	20241015	165500	41756340	2705	2705	2705	2705	0
162	20241015	165400	41756340	2705	2705	2705	2705	0
163	20241015	165300	41756340	2705	2705	2705	2705	0
164	20241015	165200	41756340	2705	2705	2705	2705	0
165	20241015	165100	41756340	2705	2705	2705	2705	0
166	20241015	165000	41756340	2705	2705	2705	2705	0
167	20241015	164900	41756340	2705	2705	2705	2705	0
168	20241015	164800	41756340	2705	2705	2705	2705	0
169	20241015	164700	41756340	2705	2705	2705	2705	0
170	20241015	164600	41756340	2705	2705	2705	2705	0
171	20241015	164500	41756340	2705	2705	2705	2705	0
172	20241015	164400	41756340	2705	2705	2705	2705	0
173	20241015	164300	41756340	2705	2705	2705	2705	0
174	20241015	164200	41756340	2705	2705	2705	2705	0
175	20241015	164100	41756340	2705	2705	2705	2705	0
176	20241015	164000	41756340	2705	2705	2705	2705	0
177	20241015	163900	41756340	2705	2705	2705	2705	0
178	20241015	163800	41756340	2705	2705	2705	2705	0
179	20241015	163700	41756340	2705	2705	2705	2705	0
180	20241015	163600	41756340	2705	2705	2705	2705	0
181	20241015	163500	41756340	2705	2705	2705	2705	0
182	20241015	163400	41756340	2705	2705	2705	2705	1306
183	20241015	163300	41756340	2705	2705	2705	2705	0
184	20241015	163200	41756340	2705	2705	2705	2705	0
185	20241015	163100	41756340	2705	2705	2705	2705	0
186	20241015	163000	41756340	2705	2705	2705	2705	0
187	20241015	162900	41756340	2705	2705	2705	2705	0
188	20241015	162800	41756340	2705	2705	2705	2705	0
189	20241015	162700	41756340	2705	2705	2705	2705	0
190	20241015	162600	41756340	2705	2705	2705	2705	0
191	20241015	162500	41756340	2705	2705	2705	2705	0
192	20241015	162400	41756340	2705	2705	2705	2705	0
193	20241015	162300	41756340	2705	2705	2705	2705	0
194	20241015	162200	41756340	2705	2705	2705	2705	0
195	20241015	162100	41756340	2705	2705	2705	2705	0
196	20241015	162000	41756340	2705	2705	2705	2705	0
197	20241015	161900	41756340	2705	2705	2705	2705	0
198	20241015	161800	41756340	2705	2705	2705	2705	0
199	20241015	161700	41756340	2705	2705	2705	2705	0
200	20241015	161600	41756340	2705	2705	2705	2705	0
201	20241015	161500	41756340	2705	2705	2705	2705	0
202	20241015	161400	41756340	2705	2705	2705	2705	0
203	20241015	161300	41756340	2705	2705	2705	2705	0
204	20241015	161200	41756340	2705	2705	2705	2705	0
205	20241015	161100	41756340	2705	2705	2705	2705	0
206	20241015	161000	41756340	2705	2705	2705	2705	0
207	20241015	160900	41756340	2705	2705	2705	2705	0
208	20241015	160800	41756340	2705	2705	2705	2705	0
209	20241015	160700	41756340	2705	2705	2705	2705	0
210	20241015	160600	41756340	2705	2705	2705	2705	0
211	20241015	160500	41756340	2705	2705	2705	2705	0
212	20241015	160400	41756340	2705	2705	2705	2705	1306
213	20241015	160300	41756340	2705	2705	2705	2705	0
214	20241015	160200	41756340	2705	2705	2705	2705	0
215	20241015	160100	41756340	2705	2705	2705	2705	0
216	20241015	160000	41756340	2705	2705	2705	2705	0
217	20241015	155900	41756340	2705	2705	2705	2705	0
218	20241015	155800	41756340	2705	2705	2705	2705	0
219	20241015	155700	41756340	2705	2705	2705	2705	0
220	20241015	155600	41756340	2705	2705	2705	2705	0
221	20241015	155500	41756340	2705	2705	2705	2705	0
222	20241015	155400	41756340	2705	2705	2705	2705	0
223	20241015	155300	41756340	2705	2705	2705	2705	0
224	20241015	155200	41756340	2705	2705	2705	2705	0
225	20241015	155100	41756340	2705	2705	2705	2705	0
226	20241015	155000	41756340	2705	2705	2705	2705	0
227	20241015	154900	41756340	2705	2705	2705	2705	0
228	20241015	154800	41756340	2705	2705	2705	2705	0
229	20241015	154700	41756340	2705	2705	2705	2705	0
230	20241015	154600	41756340	2705	2705	2705	2705	0
231	20241015	154500	41756340	2705	2705	2705	2705	0
232	20241015	154400	41756340	2705	2705	2705	2705	0
233	20241015	154300	41756340	2705	2705	2705	2705	0
234	20241015	154200	41756340	2705	2705	2705	2705	0
235	20241015	154100	41756340	2705	2705	2705	2705	0
236	20241015	154000	41756340	2705	2705	2705	2705	0
237	20241015	153900	41756340	2705	2705	2705	2705	0
238	20241015	153800	41756340	2705	2705	2705	2705	0
239	20241015	153700	41756340	2705	2705	2705	2705	0
240	20241015	153600	41756340	2705	2705	2705	2705	0
241	20241015	153500	41756340	2705	2705	2705	2705	0
242	20241015	153400	41756340	2705	2705	2705	2705	1306
243	20241015	153300	41756340	2705	2705	2705	2705	0
244	20241015	153200	41756340	2705	2705	2705	2705	0
245	20241015	153100	41756340	2705	2705	2705	2705	0
246	20241015	153000	41756340	2705	2705	2705	2705	1306
247	20241015	152900	38223610	2690	2690	2690	2690	0
248	20241015	152800	38223610	2690	2690	2690	2690	0
249	20241015	152700	38223610	2690	2690	2690	2690	0
250	20241015	152600	38223610	2690	2690	2690	2690	0
251	20241015	152500	38223610	2690	2690	2690	2690	0
252	20241015	152400	38223610	2690	2690	2690	2690	0
253	20241015	152300	38223610	2690	2690	2690	2690	0
254	20241015	152200	38223610	2690	2690	2690	2690	0
255	20241015	152100	38223610	2690	2690	2690	2690	0
256	20241015	152000	38223610	2690	2690	2690	2690	0
257	20241015	151900	38223610	2690	2690	2690	2690	50
258	20241015	151800	38089110	2690	2700	2700	2690	700
259	20241015	151700	36203875	2690	2710	2710	2690	1504
260	20241015	151600	32152750	2710	2710	2710	2710	9
261	20241015	151500	32128360	2710	2710	2710	2710	0
262	20241015	151400	32128360	2710	2710	2710	2710	0
263	20241015	151300	32128360	2710	2710	2710	2710	2
264	20241015	151200	32122940	2710	2710	2710	2710	0
265	20241015	151100	32122940	2710	2710	2710	2710	0
266	20241015	151000	32122940	2710	2710	2710	2710	10
267	20241015	150900	32095840	2715	2715	2715	2715	255
268	20241015	150800	31403515	2720	2720	2720	2720	0
269	20241015	150700	31403515	2720	2720	2720	2720	0
270	20241015	150600	31403515	2720	2720	2720	2720	0
271	20241015	150500	31403515	2720	2720	2720	2720	20
272	20241015	150400	31349115	2720	2720	2720	2720	0
273	20241015	150300	31349115	2720	2720	2720	2720	0
274	20241015	150200	31349115	2720	2720	2720	2720	0
275	20241015	150100	31349115	2720	2720	2720	2720	0
276	20241015	150000	31349115	2720	2720	2720	2720	0
277	20241015	145900	31349115	2720	2720	2720	2720	0
278	20241015	145800	31349115	2720	2720	2720	2720	0
279	20241015	145700	31349115	2720	2720	2720	2720	0
280	20241015	145600	31349115	2720	2720	2720	2720	0
281	20241015	145500	31349115	2720	2720	2720	2720	0
282	20241015	145400	31349115	2720	2720	2720	2720	0
283	20241015	145300	31349115	2720	2720	2720	2720	0
284	20241015	145200	31349115	2720	2720	2720	2720	0
285	20241015	145100	31349115	2720	2720	2720	2720	0
286	20241015	145000	31349115	2720	2720	2720	2720	0
287	20241015	144900	31349115	2720	2720	2720	2720	0
288	20241015	144800	31349115	2720	2720	2720	2720	0
289	20241015	144700	31349115	2720	2720	2720	2720	0
290	20241015	144600	31349115	2720	2720	2720	2720	1
291	20241015	144500	31346395	2715	2715	2715	2715	0
292	20241015	144400	31346395	2715	2715	2715	2715	0
293	20241015	144300	31346395	2715	2715	2715	2715	0
294	20241015	144200	31346395	2715	2715	2715	2715	0
295	20241015	144100	31346395	2715	2715	2715	2715	0
296	20241015	144000	31346395	2715	2715	2715	2715	0
297	20241015	143900	31346395	2715	2715	2715	2715	0
298	20241015	143800	31346395	2715	2715	2715	2715	0
299	20241015	143700	31346395	2715	2715	2715	2715	0
300	20241015	143600	31346395	2715	2715	2715	2715	0
301	20241015	143500	31346395	2715	2715	2715	2715	0
302	20241015	143400	31346395	2715	2715	2715	2715	0
303	20241015	143300	31346395	2715	2715	2715	2715	0
304	20241015	143200	31346395	2715	2715	2715	2715	0
305	20241015	143100	31346395	2715	2715	2715	2715	0
306	20241015	143000	31346395	2715	2715	2715	2715	0
307	20241015	142900	31346395	2715	2715	2715	2715	0
308	20241015	142800	31346395	2715	2715	2715	2715	0
309	20241015	142700	31346395	2715	2715	2715	2715	7
310	20241015	142600	31327390	2715	2710	2715	2710	50
311	20241015	142500	31191770	2715	2715	2715	2715	0
312	20241015	142400	31191770	2715	2715	2715	2715	0
313	20241015	142300	31191770	2715	2715	2715	2715	0
314	20241015	142200	31191770	2715	2715	2715	2715	100
315	20241015	142100	30920270	2720	2720	2720	2720	0
316	20241015	142000	30920270	2720	2720	2720	2720	0
317	20241015	141900	30920270	2720	2720	2720	2720	0
318	20241015	141800	30920270	2720	2720	2720	2720	0
319	20241015	141700	30920270	2720	2720	2720	2720	0
320	20241015	141600	30920270	2720	2710	2720	2710	2
321	20241015	141500	30914840	2685	2695	2695	2685	786
322	20241015	141400	28801470	2720	2720	2720	2720	0
323	20241015	141300	28801470	2720	2720	2720	2720	0
324	20241015	141200	28801470	2720	2720	2720	2720	0
325	20241015	141100	28801470	2720	2720	2720	2720	0
326	20241015	141000	28801470	2720	2720	2720	2720	0
327	20241015	140900	28801470	2720	2720	2720	2720	0
328	20241015	140800	28801470	2720	2690	2720	2690	363
329	20241015	140700	27814405	2660	2715	2715	2660	260
330	20241015	140600	27114415	2670	2670	2670	2670	0
331	20241015	140500	27114415	2670	2720	2720	2670	5000
332	20241015	140400	13665385	2725	2725	2725	2725	0
333	20241015	140300	13665385	2725	2725	2725	2725	0
334	20241015	140200	13665385	2725	2725	2725	2725	0
335	20241015	140100	13665385	2725	2725	2725	2725	0
336	20241015	140000	13665385	2725	2725	2725	2725	0
337	20241015	135900	13665385	2725	2725	2725	2725	0
338	20241015	135800	13665385	2725	2725	2725	2725	0
339	20241015	135700	13665385	2725	2725	2725	2725	0
340	20241015	135600	13665385	2725	2725	2725	2725	0
341	20241015	135500	13665385	2725	2725	2725	2725	0
342	20241015	135400	13665385	2725	2725	2725	2725	0
343	20241015	135300	13665385	2725	2730	2730	2725	575
344	20241015	135200	12098505	2725	2725	2725	2725	100
345	20241015	135100	11826005	2730	2730	2730	2730	0
346	20241015	135000	11826005	2730	2730	2730	2730	0
347	20241015	134900	11826005	2730	2730	2730	2730	6
348	20241015	134800	11809625	2735	2735	2735	2735	324
349	20241015	134700	10923485	2740	2740	2740	2740	0
350	20241015	134600	10923485	2740	2740	2740	2740	0
351	20241015	134500	10923485	2740	2740	2740	2740	0
352	20241015	134400	10923485	2740	2740	2740	2740	0
353	20241015	134300	10923485	2740	2740	2740	2740	0
354	20241015	134200	10923485	2740	2740	2740	2740	0
355	20241015	134100	10923485	2740	2740	2740	2740	0
356	20241015	134000	10923485	2740	2740	2740	2740	0
357	20241015	133900	10923485	2740	2740	2740	2740	0
358	20241015	133800	10923485	2740	2740	2740	2740	0
359	20241015	133700	10923485	2740	2740	2740	2740	0
360	20241015	133600	10923485	2740	2740	2740	2740	0
361	20241015	133500	10923485	2740	2740	2740	2740	0
362	20241015	133400	10923485	2740	2740	2740	2740	0
363	20241015	133300	10923485	2740	2740	2740	2740	0
364	20241015	133200	10923485	2740	2740	2740	2740	0
365	20241015	133100	10923485	2740	2740	2740	2740	0
366	20241015	133000	10923485	2740	2740	2740	2740	0
367	20241015	132900	10923485	2740	2740	2740	2740	0
368	20241015	132800	10923485	2740	2740	2740	2740	0
369	20241015	132700	10923485	2740	2740	2740	2740	0
370	20241015	132600	10923485	2740	2740	2740	2740	0
371	20241015	132500	10923485	2740	2740	2740	2740	0
372	20241015	132400	10923485	2740	2740	2740	2740	0
373	20241015	132300	10923485	2740	2740	2740	2740	0
374	20241015	132200	10923485	2740	2740	2740	2740	0
375	20241015	132100	10923485	2740	2740	2740	2740	0
376	20241015	132000	10923485	2740	2740	2740	2740	0
377	20241015	131900	10923485	2740	2740	2740	2740	0
378	20241015	131800	10923485	2740	2740	2740	2740	6
379	20241015	131700	10907045	2740	2740	2740	2740	0
380	20241015	131600	10907045	2740	2740	2740	2740	0
381	20241015	131500	10907045	2740	2740	2740	2740	0
382	20241015	131400	10907045	2740	2740	2740	2740	0
383	20241015	131300	10907045	2740	2740	2740	2740	0
384	20241015	131200	10907045	2740	2740	2740	2740	0
385	20241015	131100	10907045	2740	2740	2740	2740	0
386	20241015	131000	10907045	2740	2740	2740	2740	0
387	20241015	130900	10907045	2740	2740	2740	2740	0
388	20241015	130800	10907045	2740	2740	2740	2740	0
389	20241015	130700	10907045	2740	2740	2740	2740	0
390	20241015	130600	10907045	2740	2740	2740	2740	1
391	20241015	130500	10904305	2740	2740	2740	2740	0
392	20241015	130400	10904305	2740	2740	2740	2740	50
393	20241015	130300	10767305	2740	2740	2740	2740	0
394	20241015	130200	10767305	2740	2740	2740	2740	0
395	20241015	130100	10767305	2740	2740	2740	2740	0
396	20241015	130000	10767305	2740	2740	2740	2740	0
397	20241015	125900	10767305	2740	2740	2740	2740	0
398	20241015	125800	10767305	2740	2740	2740	2740	0
399	20241015	125700	10767305	2740	2740	2740	2740	0
400	20241015	125600	10767305	2740	2740	2740	2740	0
401	20241015	125500	10767305	2740	2740	2740	2740	6
402	20241015	125400	10750865	2735	2735	2735	2735	0
403	20241015	125300	10750865	2735	2735	2735	2735	0
404	20241015	125200	10750865	2735	2735	2735	2735	0
405	20241015	125100	10750865	2735	2735	2735	2735	0
406	20241015	125000	10750865	2735	2735	2735	2735	0
407	20241015	124900	10750865	2735	2735	2735	2735	0
408	20241015	124800	10750865	2735	2735	2735	2735	0
409	20241015	124700	10750865	2735	2735	2735	2735	0
410	20241015	124600	10750865	2735	2735	2735	2735	0
411	20241015	124500	10750865	2735	2735	2735	2735	347
412	20241015	124400	9801820	2740	2740	2740	2740	0
413	20241015	124300	9801820	2740	2740	2740	2740	0
414	20241015	124200	9801820	2740	2740	2740	2740	0
415	20241015	124100	9801820	2740	2740	2740	2740	0
416	20241015	124000	9801820	2740	2740	2740	2740	0
417	20241015	123900	9801820	2740	2740	2740	2740	0
418	20241015	123800	9801820	2740	2740	2740	2740	5
419	20241015	123700	9788120	2740	2740	2740	2740	0
420	20241015	123600	9788120	2740	2740	2740	2740	0
421	20241015	123500	9788120	2740	2740	2740	2740	500
422	20241015	123400	8418120	2735	2735	2735	2735	0
423	20241015	123300	8418120	2735	2735	2735	2735	0
424	20241015	123200	8418120	2735	2735	2735	2735	0
425	20241015	123100	8418120	2735	2735	2735	2735	0
426	20241015	123000	8418120	2735	2735	2735	2735	0
427	20241015	122900	8418120	2735	2735	2735	2735	0
428	20241015	122800	8418120	2735	2735	2735	2735	0
429	20241015	122700	8418120	2735	2735	2735	2735	0
430	20241015	122600	8418120	2735	2735	2735	2735	0
431	20241015	122500	8418120	2735	2735	2735	2735	0
432	20241015	122400	8418120	2735	2735	2735	2735	0
433	20241015	122300	8418120	2735	2735	2735	2735	0
434	20241015	122200	8418120	2735	2735	2735	2735	0
435	20241015	122100	8418120	2735	2735	2735	2735	0
436	20241015	122000	8418120	2735	2735	2735	2735	0
437	20241015	121900	8418120	2735	2730	2735	2730	115
438	20241015	121800	8103705	2735	2735	2735	2735	0
439	20241015	121700	8103705	2735	2735	2735	2735	0
440	20241015	121600	8103705	2735	2735	2735	2735	10
441	20241015	121500	8076355	2740	2740	2740	2740	0
442	20241015	121400	8076355	2740	2740	2740	2740	0
443	20241015	121300	8076355	2740	2740	2740	2740	0
444	20241015	121200	8076355	2740	2740	2740	2740	0
445	20241015	121100	8076355	2740	2740	2740	2740	0
446	20241015	121000	8076355	2740	2740	2740	2740	0
447	20241015	120900	8076355	2740	2740	2740	2740	0
448	20241015	120800	8076355	2740	2740	2740	2740	0
449	20241015	120700	8076355	2740	2740	2740	2740	0
450	20241015	120600	8076355	2740	2740	2740	2740	0
451	20241015	120500	8076355	2740	2740	2740	2740	0
452	20241015	120400	8076355	2740	2740	2740	2740	0
453	20241015	120300	8076355	2740	2740	2740	2740	0
454	20241015	120200	8076355	2740	2740	2740	2740	0
455	20241015	120100	8076355	2740	2740	2740	2740	0
456	20241015	120000	8076355	2740	2740	2740	2740	0
457	20241015	115900	8076355	2740	2740	2740	2740	0
458	20241015	115800	8076355	2740	2740	2740	2740	0
459	20241015	115700	8076355	2740	2740	2740	2740	0
460	20241015	115600	8076355	2740	2740	2740	2740	0
461	20241015	115500	8076355	2740	2740	2740	2740	0
462	20241015	115400	8076355	2740	2740	2740	2740	0
463	20241015	115300	8076355	2740	2740	2740	2740	0
464	20241015	115200	8076355	2740	2740	2740	2740	0
465	20241015	115100	8076355	2740	2740	2740	2740	0
466	20241015	115000	8076355	2740	2740	2740	2740	0
467	20241015	114900	8076355	2740	2740	2740	2740	0
468	20241015	114800	8076355	2740	2740	2740	2740	0
469	20241015	114700	8076355	2740	2740	2740	2740	0
470	20241015	114600	8076355	2740	2740	2740	2740	0
471	20241015	114500	8076355	2740	2740	2740	2740	0
472	20241015	114400	8076355	2740	2740	2740	2740	0
473	20241015	114300	8076355	2740	2740	2740	2740	0
474	20241015	114200	8076355	2740	2740	2740	2740	0
475	20241015	114100	8076355	2740	2740	2740	2740	0
476	20241015	114000	8076355	2740	2740	2740	2740	0
477	20241015	113900	8076355	2740	2740	2740	2740	0
478	20241015	113800	8076355	2740	2740	2740	2740	0
479	20241015	113700	8076355	2740	2740	2740	2740	0
480	20241015	113600	8076355	2740	2740	2740	2740	0
481	20241015	113500	8076355	2740	2740	2740	2740	0
482	20241015	113400	8076355	2740	2740	2740	2740	0
483	20241015	113300	8076355	2740	2740	2740	2740	0
484	20241015	113200	8076355	2740	2740	2740	2740	0
485	20241015	113100	8076355	2740	2740	2740	2740	0
486	20241015	113000	8076355	2740	2740	2740	2740	0
487	20241015	112900	8076355	2740	2740	2740	2740	0
488	20241015	112800	8076355	2740	2740	2740	2740	0
489	20241015	112700	8076355	2740	2740	2740	2740	0
490	20241015	112600	8076355	2740	2740	2740	2740	0
491	20241015	112500	8076355	2740	2740	2740	2740	0
492	20241015	112400	8076355	2740	2740	2740	2740	0
493	20241015	112300	8076355	2740	2740	2740	2740	0
494	20241015	112200	8076355	2740	2740	2740	2740	0
495	20241015	112100	8076355	2740	2740	2740	2740	0
496	20241015	112000	8076355	2740	2740	2740	2740	0
497	20241015	111900	8076355	2740	2740	2740	2740	0
498	20241015	111800	8076355	2740	2740	2740	2740	0
499	20241015	111700	8076355	2740	2740	2740	2740	0
500	20241015	111600	8076355	2740	2740	2740	2740	768
501	20241015	111500	5972035	2735	2735	2735	2735	0
502	20241015	111400	5972035	2735	2735	2735	2735	0
503	20241015	111300	5972035	2735	2735	2735	2735	0
504	20241015	111200	5972035	2735	2735	2735	2735	0
505	20241015	111100	5972035	2735	2735	2735	2735	1
506	20241015	111000	5969300	2730	2730	2730	2730	0
507	20241015	110900	5969300	2730	2730	2730	2730	0
508	20241015	110800	5969300	2730	2735	2735	2730	1200
509	20241015	110700	2692625	2740	2740	2740	2740	0
510	20241015	110600	2692625	2740	2740	2740	2740	0
511	20241015	110500	2692625	2740	2740	2740	2740	0
512	20241015	110400	2692625	2740	2740	2740	2740	0
513	20241015	110300	2692625	2740	2740	2740	2740	0
514	20241015	110200	2692625	2740	2740	2740	2740	0
515	20241015	110100	2692625	2740	2740	2740	2740	0
516	20241015	110000	2692625	2740	2740	2740	2740	0
517	20241015	105900	2692625	2740	2740	2740	2740	0
518	20241015	105800	2692625	2740	2740	2740	2740	0
519	20241015	105700	2692625	2740	2740	2740	2740	0
520	20241015	105600	2692625	2740	2740	2740	2740	0
521	20241015	105500	2692625	2740	2740	2740	2740	0
522	20241015	105400	2692625	2740	2740	2740	2740	0
523	20241015	105300	2692625	2740	2740	2740	2740	0
524	20241015	105200	2692625	2740	2740	2740	2740	0
525	20241015	105100	2692625	2740	2740	2740	2740	0
526	20241015	105000	2692625	2740	2740	2740	2740	0
527	20241015	104900	2692625	2740	2740	2740	2740	0
528	20241015	104800	2692625	2740	2740	2740	2740	0
529	20241015	104700	2692625	2740	2740	2740	2740	0
530	20241015	104600	2692625	2740	2740	2740	2740	0
531	20241015	104500	2692625	2740	2740	2740	2740	0
532	20241015	104400	2692625	2740	2740	2740	2740	0
533	20241015	104300	2692625	2740	2740	2740	2740	0
534	20241015	104200	2692625	2740	2740	2740	2740	0
535	20241015	104100	2692625	2740	2740	2740	2740	0
536	20241015	104000	2692625	2740	2740	2740	2740	0
537	20241015	103900	2692625	2740	2740	2740	2740	0
538	20241015	103800	2692625	2740	2740	2740	2740	0
539	20241015	103700	2692625	2740	2740	2740	2740	0
540	20241015	103600	2692625	2740	2740	2740	2740	0
541	20241015	103500	2692625	2740	2740	2740	2740	0
542	20241015	103400	2692625	2740	2740	2740	2740	0
543	20241015	103300	2692625	2740	2740	2740	2740	3
544	20241015	103200	2684405	2740	2740	2740	2740	0
545	20241015	103100	2684405	2740	2740	2740	2740	0
546	20241015	103000	2684405	2740	2730	2740	2730	5
547	20241015	102900	2670725	2735	2735	2735	2735	0
548	20241015	102800	2670725	2735	2735	2735	2735	1
549	20241015	102700	2667990	2735	2735	2735	2735	0
550	20241015	102600	2667990	2735	2735	2735	2735	0
551	20241015	102500	2667990	2735	2735	2735	2735	0
552	20241015	102400	2667990	2735	2735	2735	2735	18
553	20241015	102300	2618760	2735	2735	2735	2735	15
554	20241015	102200	2577735	2735	2735	2735	2735	0
555	20241015	102100	2577735	2735	2735	2735	2735	0
556	20241015	102000	2577735	2735	2735	2735	2735	0
557	20241015	101900	2577735	2735	2735	2735	2735	0
558	20241015	101800	2577735	2735	2735	2735	2735	0
559	20241015	101700	2577735	2735	2735	2735	2735	300
560	20241015	101600	1757235	2735	2735	2735	2735	0
561	20241015	101500	1757235	2735	2735	2735	2735	0
562	20241015	101400	1757235	2735	2735	2735	2735	0
563	20241015	101300	1757235	2735	2735	2735	2735	0
564	20241015	101200	1757235	2735	2735	2735	2735	0
565	20241015	101100	1757235	2735	2735	2735	2735	0
566	20241015	101000	1757235	2735	2735	2735	2735	17
567	20241015	100900	1710740	2735	2735	2735	2735	8
568	20241015	100800	1688860	2730	2730	2730	2730	0
569	20241015	100700	1688860	2730	2730	2730	2730	0
570	20241015	100600	1688860	2730	2730	2730	2730	0
571	20241015	100500	1688860	2730	2735	2735	2730	439
572	20241015	100400	488470	2735	2735	2735	2735	0
573	20241015	100300	488470	2735	2735	2735	2735	2
574	20241015	100200	483000	2735	2735	2735	2735	0
575	20241015	100100	483000	2735	2735	2735	2735	100
576	20241015	100000	209500	2735	2735	2735	2735	0
577	20241015	095900	209500	2735	2735	2735	2735	0
578	20241015	095800	209500	2735	2735	2735	2735	0
579	20241015	095700	209500	2735	2735	2735	2735	0
580	20241015	095600	209500	2735	2735	2735	2735	0
581	20241015	095500	209500	2735	2735	2735	2735	0
582	20241015	095400	209500	2735	2735	2735	2735	0
583	20241015	095300	209500	2735	2735	2735	2735	0
584	20241015	095200	209500	2735	2735	2735	2735	0
585	20241015	095100	209500	2735	2735	2735	2735	0
586	20241015	095000	209500	2735	2735	2735	2735	0
587	20241015	094900	209500	2735	2735	2735	2735	0
588	20241015	094800	209500	2735	2735	2735	2735	0
589	20241015	094700	209500	2735	2735	2735	2735	0
590	20241015	094600	209500	2735	2735	2735	2735	7
591	20241015	094500	190355	2770	2770	2770	2770	0
592	20241015	094400	190355	2770	2770	2770	2770	0
593	20241015	094300	190355	2770	2770	2770	2770	0
594	20241015	094200	190355	2770	2770	2770	2770	0
595	20241015	094100	190355	2770	2770	2770	2770	0
596	20241015	094000	190355	2770	2770	2770	2770	0
597	20241015	093900	190355	2770	2770	2770	2770	0
598	20241015	093800	190355	2770	2770	2770	2770	0
599	20241015	093700	190355	2770	2770	2770	2770	0
600	20241015	093600	190355	2770	2770	2770	2770	0
601	20241015	093500	190355	2770	2770	2770	2770	0
602	20241015	093400	190355	2770	2770	2770	2770	0
603	20241015	093300	190355	2770	2765	2770	2765	22
604	20241015	093200	129425	2770	2770	2770	2770	2
605	20241015	093100	123885	2735	2735	2735	2735	0
606	20241015	093000	123885	2735	2735	2735	2735	0
607	20241015	092900	123885	2735	2735	2735	2735	0
608	20241015	092800	123885	2735	2735	2735	2735	0
609	20241015	092700	123885	2735	2735	2735	2735	1
610	20241015	092600	121150	2730	2730	2730	2730	0
611	20241015	092500	121150	2730	2730	2730	2730	0
612	20241015	092400	121150	2730	2730	2730	2730	0
613	20241015	092300	121150	2730	2730	2730	2730	1
614	20241015	092200	118420	2770	2770	2770	2770	0
615	20241015	092100	118420	2770	2770	2770	2770	0
616	20241015	092000	118420	2770	2770	2770	2770	0
617	20241015	091900	118420	2770	2770	2770	2770	0
618	20241015	091800	118420	2770	2770	2770	2770	0
619	20241015	091700	118420	2770	2770	2770	2770	0
620	20241015	091600	118420	2770	2770	2770	2770	0
621	20241015	091500	118420	2770	2770	2770	2770	0
622	20241015	091400	118420	2770	2770	2770	2770	0
623	20241015	091300	118420	2770	2770	2770	2770	0
624	20241015	091200	118420	2770	2770	2770	2770	0
625	20241015	091100	118420	2770	2770	2770	2770	0
626	20241015	091000	118420	2770	2770	2770	2770	0
627	20241015	090900	118420	2770	2770	2770	2770	0
628	20241015	090800	118420	2770	2770	2770	2770	1
629	20241015	090700	115650	2775	2775	2775	2775	2
630	20241015	090600	110100	2850	2850	2850	2850	0
631	20241015	090500	110100	2850	2850	2850	2850	0
632	20241015	090400	110100	2850	2850	2850	2850	0
633	20241015	090300	110100	2850	2850	2850	2850	0
634	20241015	090200	110100	2850	2850	2850	2850	0
635	20241015	090100	110100	2850	2850	2850	2850	0
636	20241015	090000	110100	2850	2750	2850	2750	40