KissMeData/162120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203000	39270705	3570	3570	3570	3570	252
3	20241010	202900	39270705	3570	3570	3570	3570	0
4	20241010	202800	39270705	3570	3570	3570	3570	0
5	20241010	202700	39270705	3570	3570	3570	3570	0
6	20241010	202600	39270705	3570	3570	3570	3570	0
7	20241010	202500	39270705	3570	3570	3570	3570	0
8	20241010	202400	39270705	3570	3570	3570	3570	0
9	20241010	202300	39270705	3570	3570	3570	3570	0
10	20241010	202200	39270705	3570	3570	3570	3570	0
11	20241010	202100	39270705	3570	3570	3570	3570	0
12	20241010	202000	39270705	3570	3570	3570	3570	0
13	20241010	201900	39270705	3570	3570	3570	3570	0
14	20241010	201800	39270705	3570	3570	3570	3570	0
15	20241010	201700	39270705	3570	3570	3570	3570	0
16	20241010	201600	39270705	3570	3570	3570	3570	0
17	20241010	201500	39270705	3570	3570	3570	3570	0
18	20241010	201400	39270705	3570	3570	3570	3570	0
19	20241010	201300	39270705	3570	3570	3570	3570	0
20	20241010	201200	39270705	3570	3570	3570	3570	0
21	20241010	201100	39270705	3570	3570	3570	3570	0
22	20241010	201000	39270705	3570	3570	3570	3570	0
23	20241010	200900	39270705	3570	3570	3570	3570	0
24	20241010	200800	39270705	3570	3570	3570	3570	0
25	20241010	200700	39270705	3570	3570	3570	3570	0
26	20241010	200600	39270705	3570	3570	3570	3570	0
27	20241010	200500	39270705	3570	3570	3570	3570	0
28	20241010	200400	39270705	3570	3570	3570	3570	0
29	20241010	200300	39270705	3570	3570	3570	3570	0
30	20241010	200200	39270705	3570	3570	3570	3570	0
31	20241010	200100	39270705	3570	3570	3570	3570	0
32	20241010	200000	39270705	3570	3570	3570	3570	252
33	20241010	195900	39270705	3570	3570	3570	3570	0
34	20241010	195800	39270705	3570	3570	3570	3570	0
35	20241010	195700	39270705	3570	3570	3570	3570	0
36	20241010	195600	39270705	3570	3570	3570	3570	0
37	20241010	195500	39270705	3570	3570	3570	3570	0
38	20241010	195400	39270705	3570	3570	3570	3570	0
39	20241010	195300	39270705	3570	3570	3570	3570	0
40	20241010	195200	39270705	3570	3570	3570	3570	0
41	20241010	195100	39270705	3570	3570	3570	3570	0
42	20241010	195000	39270705	3570	3570	3570	3570	0
43	20241010	194900	39270705	3570	3570	3570	3570	0
44	20241010	194800	39270705	3570	3570	3570	3570	0
45	20241010	194700	39270705	3570	3570	3570	3570	0
46	20241010	194600	39270705	3570	3570	3570	3570	0
47	20241010	194500	39270705	3570	3570	3570	3570	0
48	20241010	194400	39270705	3570	3570	3570	3570	0
49	20241010	194300	39270705	3570	3570	3570	3570	0
50	20241010	194200	39270705	3570	3570	3570	3570	0
51	20241010	194100	39270705	3570	3570	3570	3570	0
52	20241010	194000	39270705	3570	3570	3570	3570	0
53	20241010	193900	39270705	3570	3570	3570	3570	0
54	20241010	193800	39270705	3570	3570	3570	3570	0
55	20241010	193700	39270705	3570	3570	3570	3570	0
56	20241010	193600	39270705	3570	3570	3570	3570	0
57	20241010	193500	39270705	3570	3570	3570	3570	0
58	20241010	193400	39270705	3570	3570	3570	3570	0
59	20241010	193300	39270705	3570	3570	3570	3570	0
60	20241010	193200	39270705	3570	3570	3570	3570	0
61	20241010	193100	39270705	3570	3570	3570	3570	0
62	20241010	193000	39270705	3570	3570	3570	3570	252
63	20241010	192900	39270705	3570	3570	3570	3570	0
64	20241010	192800	39270705	3570	3570	3570	3570	0
65	20241010	192700	39270705	3570	3570	3570	3570	0
66	20241010	192600	39270705	3570	3570	3570	3570	0
67	20241010	192500	39270705	3570	3570	3570	3570	0
68	20241010	192400	39270705	3570	3570	3570	3570	0
69	20241010	192300	39270705	3570	3570	3570	3570	0
70	20241010	192200	39270705	3570	3570	3570	3570	0
71	20241010	192100	39270705	3570	3570	3570	3570	0
72	20241010	192000	39270705	3570	3570	3570	3570	0
73	20241010	191900	39270705	3570	3570	3570	3570	0
74	20241010	191800	39270705	3570	3570	3570	3570	0
75	20241010	191700	39270705	3570	3570	3570	3570	0
76	20241010	191600	39270705	3570	3570	3570	3570	0
77	20241010	191500	39270705	3570	3570	3570	3570	0
78	20241010	191400	39270705	3570	3570	3570	3570	0
79	20241010	191300	39270705	3570	3570	3570	3570	0
80	20241010	191200	39270705	3570	3570	3570	3570	0
81	20241010	191100	39270705	3570	3570	3570	3570	0
82	20241010	191000	39270705	3570	3570	3570	3570	0
83	20241010	190900	39270705	3570	3570	3570	3570	0
84	20241010	190800	39270705	3570	3570	3570	3570	0
85	20241010	190700	39270705	3570	3570	3570	3570	0
86	20241010	190600	39270705	3570	3570	3570	3570	0
87	20241010	190500	39270705	3570	3570	3570	3570	0
88	20241010	190400	39270705	3570	3570	3570	3570	0
89	20241010	190300	39270705	3570	3570	3570	3570	0
90	20241010	190200	39270705	3570	3570	3570	3570	0
91	20241010	190100	39270705	3570	3570	3570	3570	0
92	20241010	190000	39270705	3570	3570	3570	3570	252
93	20241010	185900	39270705	3570	3570	3570	3570	0
94	20241010	185800	39270705	3570	3570	3570	3570	0
95	20241010	185700	39270705	3570	3570	3570	3570	0
96	20241010	185600	39270705	3570	3570	3570	3570	0
97	20241010	185500	39270705	3570	3570	3570	3570	0
98	20241010	185400	39270705	3570	3570	3570	3570	0
99	20241010	185300	39270705	3570	3570	3570	3570	0
100	20241010	185200	39270705	3570	3570	3570	3570	0
101	20241010	185100	39270705	3570	3570	3570	3570	0
102	20241010	185000	39270705	3570	3570	3570	3570	0
103	20241010	184900	39270705	3570	3570	3570	3570	0
104	20241010	184800	39270705	3570	3570	3570	3570	0
105	20241010	184700	39270705	3570	3570	3570	3570	0
106	20241010	184600	39270705	3570	3570	3570	3570	0
107	20241010	184500	39270705	3570	3570	3570	3570	0
108	20241010	184400	39270705	3570	3570	3570	3570	0
109	20241010	184300	39270705	3570	3570	3570	3570	0
110	20241010	184200	39270705	3570	3570	3570	3570	0
111	20241010	184100	39270705	3570	3570	3570	3570	0
112	20241010	184000	39270705	3570	3570	3570	3570	0
113	20241010	183900	39270705	3570	3570	3570	3570	0
114	20241010	183800	39270705	3570	3570	3570	3570	0
115	20241010	183700	39270705	3570	3570	3570	3570	0
116	20241010	183600	39270705	3570	3570	3570	3570	0
117	20241010	183500	39270705	3570	3570	3570	3570	0
118	20241010	183400	39270705	3570	3570	3570	3570	0
119	20241010	183300	39270705	3570	3570	3570	3570	0
120	20241010	183200	39270705	3570	3570	3570	3570	0
121	20241010	183100	39270705	3570	3570	3570	3570	0
122	20241010	183000	39270705	3570	3570	3570	3570	252
123	20241010	182900	39270705	3570	3570	3570	3570	0
124	20241010	182800	39270705	3570	3570	3570	3570	0
125	20241010	182700	39270705	3570	3570	3570	3570	0
126	20241010	182600	39270705	3570	3570	3570	3570	0
127	20241010	182500	39270705	3570	3570	3570	3570	0
128	20241010	182400	39270705	3570	3570	3570	3570	0
129	20241010	182300	39270705	3570	3570	3570	3570	0
130	20241010	182200	39270705	3570	3570	3570	3570	0
131	20241010	182100	39270705	3570	3570	3570	3570	0
132	20241010	182000	39270705	3570	3570	3570	3570	0
133	20241010	181900	39270705	3570	3570	3570	3570	0
134	20241010	181800	39270705	3570	3570	3570	3570	0
135	20241010	181700	39270705	3570	3570	3570	3570	0
136	20241010	181600	39270705	3570	3570	3570	3570	0
137	20241010	181500	39270705	3570	3570	3570	3570	0
138	20241010	181400	39270705	3570	3570	3570	3570	0
139	20241010	181300	39270705	3570	3570	3570	3570	0
140	20241010	181200	39270705	3570	3570	3570	3570	0
141	20241010	181100	39270705	3570	3570	3570	3570	0
142	20241010	181000	39270705	3570	3570	3570	3570	0
143	20241010	180900	39270705	3570	3570	3570	3570	0
144	20241010	180800	39270705	3570	3570	3570	3570	0
145	20241010	180700	39270705	3570	3570	3570	3570	0
146	20241010	180600	39270705	3570	3570	3570	3570	0
147	20241010	180500	39270705	3570	3570	3570	3570	0
148	20241010	180400	39270705	3570	3570	3570	3570	0
149	20241010	180300	39270705	3570	3570	3570	3570	0
150	20241010	180200	39270705	3570	3570	3570	3570	0
151	20241010	180100	39270705	3570	3570	3570	3570	0
152	20241010	180000	39270705	3570	3570	3570	3570	252
153	20241010	175900	39270705	3570	3570	3570	3570	0
154	20241010	175800	39270705	3570	3570	3570	3570	0
155	20241010	175700	39270705	3570	3570	3570	3570	0
156	20241010	175600	39270705	3570	3570	3570	3570	0
157	20241010	175500	39270705	3570	3570	3570	3570	0
158	20241010	175400	39270705	3570	3570	3570	3570	0
159	20241010	175300	39270705	3570	3570	3570	3570	0
160	20241010	175200	39270705	3570	3570	3570	3570	0
161	20241010	175100	39270705	3570	3570	3570	3570	0
162	20241010	175000	39270705	3570	3570	3570	3570	0
163	20241010	174900	39270705	3570	3570	3570	3570	0
164	20241010	174800	39270705	3570	3570	3570	3570	0
165	20241010	174700	39270705	3570	3570	3570	3570	0
166	20241010	174600	39270705	3570	3570	3570	3570	0
167	20241010	174500	39270705	3570	3570	3570	3570	0
168	20241010	174400	39270705	3570	3570	3570	3570	0
169	20241010	174300	39270705	3570	3570	3570	3570	0
170	20241010	174200	39270705	3570	3570	3570	3570	0
171	20241010	174100	39270705	3570	3570	3570	3570	0
172	20241010	174000	39270705	3570	3570	3570	3570	0
173	20241010	173900	39270705	3570	3570	3570	3570	0
174	20241010	173800	39270705	3570	3570	3570	3570	0
175	20241010	173700	39270705	3570	3570	3570	3570	0
176	20241010	173600	39270705	3570	3570	3570	3570	0
177	20241010	173500	39270705	3570	3570	3570	3570	0
178	20241010	173400	39270705	3570	3570	3570	3570	0
179	20241010	173300	39270705	3570	3570	3570	3570	0
180	20241010	173200	39270705	3570	3570	3570	3570	0
181	20241010	173100	39270705	3570	3570	3570	3570	0
182	20241010	173000	39270705	3570	3570	3570	3570	252
183	20241010	172900	39270705	3570	3570	3570	3570	0
184	20241010	172800	39270705	3570	3570	3570	3570	0
185	20241010	172700	39270705	3570	3570	3570	3570	0
186	20241010	172600	39270705	3570	3570	3570	3570	0
187	20241010	172500	39270705	3570	3570	3570	3570	0
188	20241010	172400	39270705	3570	3570	3570	3570	0
189	20241010	172300	39270705	3570	3570	3570	3570	0
190	20241010	172200	39270705	3570	3570	3570	3570	0
191	20241010	172100	39270705	3570	3570	3570	3570	0
192	20241010	172000	39270705	3570	3570	3570	3570	0
193	20241010	171900	39270705	3570	3570	3570	3570	0
194	20241010	171800	39270705	3570	3570	3570	3570	0
195	20241010	171700	39270705	3570	3570	3570	3570	0
196	20241010	171600	39270705	3570	3570	3570	3570	0
197	20241010	171500	39270705	3570	3570	3570	3570	0
198	20241010	171400	39270705	3570	3570	3570	3570	0
199	20241010	171300	39270705	3570	3570	3570	3570	0
200	20241010	171200	39270705	3570	3570	3570	3570	0
201	20241010	171100	39270705	3570	3570	3570	3570	0
202	20241010	171000	39270705	3570	3570	3570	3570	0
203	20241010	170900	39270705	3570	3570	3570	3570	0
204	20241010	170800	39270705	3570	3570	3570	3570	0
205	20241010	170700	39270705	3570	3570	3570	3570	0
206	20241010	170600	39270705	3570	3570	3570	3570	0
207	20241010	170500	39270705	3570	3570	3570	3570	0
208	20241010	170400	39270705	3570	3570	3570	3570	0
209	20241010	170300	39270705	3570	3570	3570	3570	0
210	20241010	170200	39270705	3570	3570	3570	3570	0
211	20241010	170100	39270705	3570	3570	3570	3570	0
212	20241010	170000	39270705	3570	3570	3570	3570	252
213	20241010	165900	39270705	3570	3570	3570	3570	0
214	20241010	165800	39270705	3570	3570	3570	3570	0
215	20241010	165700	39270705	3570	3570	3570	3570	0
216	20241010	165600	39270705	3570	3570	3570	3570	0
217	20241010	165500	39270705	3570	3570	3570	3570	0
218	20241010	165400	39270705	3570	3570	3570	3570	0
219	20241010	165300	39270705	3570	3570	3570	3570	0
220	20241010	165200	39270705	3570	3570	3570	3570	0
221	20241010	165100	39270705	3570	3570	3570	3570	0
222	20241010	165000	39270705	3570	3570	3570	3570	0
223	20241010	164900	39270705	3570	3570	3570	3570	0
224	20241010	164800	39270705	3570	3570	3570	3570	0
225	20241010	164700	39270705	3570	3570	3570	3570	0
226	20241010	164600	39270705	3570	3570	3570	3570	0
227	20241010	164500	39270705	3570	3570	3570	3570	0
228	20241010	164400	39270705	3570	3570	3570	3570	0
229	20241010	164300	39270705	3570	3570	3570	3570	0
230	20241010	164200	39270705	3570	3570	3570	3570	0
231	20241010	164100	39270705	3570	3570	3570	3570	0
232	20241010	164000	39270705	3570	3570	3570	3570	0
233	20241010	163900	39270705	3570	3570	3570	3570	0
234	20241010	163800	39270705	3570	3570	3570	3570	0
235	20241010	163700	39270705	3570	3570	3570	3570	0
236	20241010	163600	39270705	3570	3570	3570	3570	0
237	20241010	163500	39270705	3570	3570	3570	3570	0
238	20241010	163400	39270705	3570	3570	3570	3570	0
239	20241010	163300	39270705	3570	3570	3570	3570	0
240	20241010	163200	39270705	3570	3570	3570	3570	0
241	20241010	163100	39270705	3570	3570	3570	3570	0
242	20241010	163000	39270705	3570	3570	3570	3570	252
243	20241010	162900	39270705	3570	3570	3570	3570	0
244	20241010	162800	39270705	3570	3570	3570	3570	0
245	20241010	162700	39270705	3570	3570	3570	3570	0
246	20241010	162600	39270705	3570	3570	3570	3570	0
247	20241010	162500	39270705	3570	3570	3570	3570	0
248	20241010	162400	39270705	3570	3570	3570	3570	0
249	20241010	162300	39270705	3570	3570	3570	3570	0
250	20241010	162200	39270705	3570	3570	3570	3570	0
251	20241010	162100	39270705	3570	3570	3570	3570	0
252	20241010	162000	39270705	3570	3570	3570	3570	0
253	20241010	161900	39270705	3570	3570	3570	3570	0
254	20241010	161800	39270705	3570	3570	3570	3570	0
255	20241010	161700	39270705	3570	3570	3570	3570	0
256	20241010	161600	39270705	3570	3570	3570	3570	0
257	20241010	161500	39270705	3570	3570	3570	3570	0
258	20241010	161400	39270705	3570	3570	3570	3570	0
259	20241010	161300	39270705	3570	3570	3570	3570	0
260	20241010	161200	39270705	3570	3570	3570	3570	0
261	20241010	161100	39270705	3570	3570	3570	3570	0
262	20241010	161000	39270705	3570	3570	3570	3570	0
263	20241010	160900	39270705	3570	3570	3570	3570	0
264	20241010	160800	39270705	3570	3570	3570	3570	0
265	20241010	160700	39270705	3570	3570	3570	3570	0
266	20241010	160600	39270705	3570	3570	3570	3570	0
267	20241010	160500	39270705	3570	3570	3570	3570	0
268	20241010	160400	39270705	3570	3570	3570	3570	0
269	20241010	160300	39270705	3570	3570	3570	3570	0
270	20241010	160200	39270705	3570	3570	3570	3570	0
271	20241010	160100	39270705	3570	3570	3570	3570	0
272	20241010	160000	39270705	3570	3570	3570	3570	252
273	20241010	155900	39270705	3570	3570	3570	3570	0
274	20241010	155800	39270705	3570	3570	3570	3570	0
275	20241010	155700	39270705	3570	3570	3570	3570	0
276	20241010	155600	39270705	3570	3570	3570	3570	0
277	20241010	155500	39270705	3570	3570	3570	3570	0
278	20241010	155400	39270705	3570	3570	3570	3570	0
279	20241010	155300	39270705	3570	3570	3570	3570	0
280	20241010	155200	39270705	3570	3570	3570	3570	0
281	20241010	155100	39270705	3570	3570	3570	3570	0
282	20241010	155000	39270705	3570	3570	3570	3570	0
283	20241010	154900	39270705	3570	3570	3570	3570	0
284	20241010	154800	39270705	3570	3570	3570	3570	0
285	20241010	154700	39270705	3570	3570	3570	3570	0
286	20241010	154600	39270705	3570	3570	3570	3570	0
287	20241010	154500	39270705	3570	3570	3570	3570	0
288	20241010	154400	39270705	3570	3570	3570	3570	0
289	20241010	154300	39270705	3570	3570	3570	3570	0
290	20241010	154200	39270705	3570	3570	3570	3570	0
291	20241010	154100	39270705	3570	3570	3570	3570	0
292	20241010	154000	39270705	3570	3570	3570	3570	0
293	20241010	153900	39270705	3570	3570	3570	3570	0
294	20241010	153800	39270705	3570	3570	3570	3570	0
295	20241010	153700	39270705	3570	3570	3570	3570	0
296	20241010	153600	39270705	3570	3570	3570	3570	0
297	20241010	153500	39270705	3570	3570	3570	3570	0
298	20241010	153400	39270705	3570	3570	3570	3570	0
299	20241010	153300	39270705	3570	3570	3570	3570	0
300	20241010	153200	39270705	3570	3570	3570	3570	0
301	20241010	153100	39270705	3570	3570	3570	3570	0
302	20241010	153000	39270705	3570	3570	3570	3570	504
303	20241010	152900	38371065	3675	3675	3675	3675	0
304	20241010	152800	38371065	3675	3675	3675	3675	0
305	20241010	152700	38371065	3675	3675	3675	3675	0
306	20241010	152600	38371065	3675	3675	3675	3675	0
307	20241010	152500	38371065	3675	3675	3675	3675	0
308	20241010	152400	38371065	3675	3675	3675	3675	0
309	20241010	152300	38371065	3675	3675	3675	3675	0
310	20241010	152200	38371065	3675	3675	3675	3675	0
311	20241010	152100	38371065	3675	3675	3675	3675	0
312	20241010	152000	38371065	3675	3675	3675	3675	0
313	20241010	151900	38371065	3675	3675	3675	3675	0
314	20241010	151800	38371065	3675	3675	3675	3675	0
315	20241010	151700	38371065	3675	3675	3675	3675	0
316	20241010	151600	38371065	3675	3675	3675	3675	0
317	20241010	151500	38371065	3675	3675	3675	3675	0
318	20241010	151400	38371065	3675	3670	3675	3670	5
319	20241010	151300	38352705	3600	3615	3615	3600	131
320	20241010	151200	37880055	3690	3690	3690	3690	0
321	20241010	151100	37880055	3690	3690	3690	3690	0
322	20241010	151000	37880055	3690	3690	3690	3690	0
323	20241010	150900	37880055	3690	3690	3690	3690	0
324	20241010	150800	37880055	3690	3690	3690	3690	0
325	20241010	150700	37880055	3690	3690	3690	3690	0
326	20241010	150600	37880055	3690	3690	3690	3690	0
327	20241010	150500	37880055	3690	3690	3690	3690	0
328	20241010	150400	37880055	3690	3690	3690	3690	0
329	20241010	150300	37880055	3690	3690	3690	3690	0
330	20241010	150200	37880055	3690	3690	3690	3690	0
331	20241010	150100	37880055	3690	3690	3690	3690	0
332	20241010	150000	37880055	3690	3690	3690	3690	0
333	20241010	145900	37880055	3690	3690	3690	3690	0
334	20241010	145800	37880055	3690	3690	3690	3690	0
335	20241010	145700	37880055	3690	3690	3690	3690	0
336	20241010	145600	37880055	3690	3690	3690	3690	0
337	20241010	145500	37880055	3690	3600	3690	3600	294
338	20241010	145400	36821310	3610	3610	3610	3610	0
339	20241010	145300	36821310	3610	3610	3610	3610	0
340	20241010	145200	36821310	3610	3610	3610	3610	0
341	20241010	145100	36821310	3610	3610	3610	3610	0
342	20241010	145000	36821310	3610	3610	3610	3610	0
343	20241010	144900	36821310	3610	3610	3610	3610	0
344	20241010	144800	36821310	3610	3610	3610	3610	0
345	20241010	144700	36821310	3610	3610	3610	3610	5
346	20241010	144600	36803260	3690	3690	3690	3690	0
347	20241010	144500	36803260	3690	3690	3690	3690	0
348	20241010	144400	36803260	3690	3690	3690	3690	0
349	20241010	144300	36803260	3690	3690	3690	3690	0
350	20241010	144200	36803260	3690	3690	3690	3690	0
351	20241010	144100	36803260	3690	3690	3690	3690	0
352	20241010	144000	36803260	3690	3690	3690	3690	0
353	20241010	143900	36803260	3690	3690	3690	3690	6
354	20241010	143800	36781120	3690	3690	3690	3690	0
355	20241010	143700	36781120	3690	3690	3690	3690	0
356	20241010	143600	36781120	3690	3690	3690	3690	0
357	20241010	143500	36781120	3690	3690	3690	3690	0
358	20241010	143400	36781120	3690	3690	3690	3690	0
359	20241010	143300	36781120	3690	3690	3690	3690	0
360	20241010	143200	36781120	3690	3690	3690	3690	0
361	20241010	143100	36781120	3690	3690	3690	3690	0
362	20241010	143000	36781120	3690	3690	3690	3690	0
363	20241010	142900	36781120	3690	3690	3690	3690	0
364	20241010	142800	36781120	3690	3690	3690	3690	0
365	20241010	142700	36781120	3690	3690	3690	3690	0
366	20241010	142600	36781120	3690	3690	3690	3690	0
367	20241010	142500	36781120	3690	3685	3690	3685	5
368	20241010	142400	36762685	3600	3600	3600	3600	0
369	20241010	142300	36762685	3600	3600	3600	3600	0
370	20241010	142200	36762685	3600	3600	3600	3600	0
371	20241010	142100	36762685	3600	3600	3600	3600	0
372	20241010	142000	36762685	3600	3600	3600	3600	0
373	20241010	141900	36762685	3600	3600	3600	3600	0
374	20241010	141800	36762685	3600	3600	3600	3600	0
375	20241010	141700	36762685	3600	3600	3600	3600	0
376	20241010	141600	36762685	3600	3600	3600	3600	0
377	20241010	141500	36762685	3600	3600	3600	3600	0
378	20241010	141400	36762685	3600	3600	3600	3600	0
379	20241010	141300	36762685	3600	3600	3600	3600	0
380	20241010	141200	36762685	3600	3600	3600	3600	0
381	20241010	141100	36762685	3600	3600	3600	3600	0
382	20241010	141000	36762685	3600	3600	3600	3600	0
383	20241010	140900	36762685	3600	3600	3600	3600	0
384	20241010	140800	36762685	3600	3600	3600	3600	0
385	20241010	140700	36762685	3600	3600	3600	3600	0
386	20241010	140600	36762685	3600	3600	3600	3600	0
387	20241010	140500	36762685	3600	3600	3600	3600	0
388	20241010	140400	36762685	3600	3600	3600	3600	0
389	20241010	140300	36762685	3600	3600	3600	3600	0
390	20241010	140200	36762685	3600	3600	3600	3600	0
391	20241010	140100	36762685	3600	3600	3600	3600	0
392	20241010	140000	36762685	3600	3600	3600	3600	0
393	20241010	135900	36762685	3600	3600	3600	3600	0
394	20241010	135800	36762685	3600	3600	3600	3600	0
395	20241010	135700	36762685	3600	3600	3600	3600	0
396	20241010	135600	36762685	3600	3600	3600	3600	0
397	20241010	135500	36762685	3600	3605	3605	3600	50
398	20241010	135400	36582495	3600	3600	3600	3600	0
399	20241010	135300	36582495	3600	3600	3600	3600	120
400	20241010	135200	36150495	3600	3620	3620	3600	800
401	20241010	135100	33269810	3730	3730	3730	3730	0
402	20241010	135000	33269810	3730	3730	3730	3730	0
403	20241010	134900	33269810	3730	3730	3730	3730	0
404	20241010	134800	33269810	3730	3730	3730	3730	0
405	20241010	134700	33269810	3730	3730	3730	3730	0
406	20241010	134600	33269810	3730	3730	3730	3730	0
407	20241010	134500	33269810	3730	3730	3730	3730	0
408	20241010	134400	33269810	3730	3730	3730	3730	0
409	20241010	134300	33269810	3730	3730	3730	3730	0
410	20241010	134200	33269810	3730	3730	3730	3730	0
411	20241010	134100	33269810	3730	3730	3730	3730	0
412	20241010	134000	33269810	3730	3730	3730	3730	0
413	20241010	133900	33269810	3730	3730	3730	3730	0
414	20241010	133800	33269810	3730	3730	3730	3730	0
415	20241010	133700	33269810	3730	3730	3730	3730	0
416	20241010	133600	33269810	3730	3730	3730	3730	0
417	20241010	133500	33269810	3730	3730	3730	3730	0
418	20241010	133400	33269810	3730	3730	3730	3730	0
419	20241010	133300	33269810	3730	3730	3730	3730	0
420	20241010	133200	33269810	3730	3730	3730	3730	0
421	20241010	133100	33269810	3730	3730	3730	3730	0
422	20241010	133000	33269810	3730	3730	3730	3730	0
423	20241010	132900	33269810	3730	3730	3730	3730	0
424	20241010	132800	33269810	3730	3730	3730	3730	0
425	20241010	132700	33269810	3730	3730	3730	3730	0
426	20241010	132600	33269810	3730	3730	3730	3730	0
427	20241010	132500	33269810	3730	3730	3730	3730	0
428	20241010	132400	33269810	3730	3730	3730	3730	0
429	20241010	132300	33269810	3730	3730	3730	3730	2
430	20241010	132200	33262350	3600	3600	3600	3600	0
431	20241010	132100	33262350	3600	3600	3600	3600	0
432	20241010	132000	33262350	3600	3600	3600	3600	0
433	20241010	131900	33262350	3600	3600	3600	3600	0
434	20241010	131800	33262350	3600	3600	3600	3600	0
435	20241010	131700	33262350	3600	3600	3600	3600	0
436	20241010	131600	33262350	3600	3600	3600	3600	0
437	20241010	131500	33262350	3600	3600	3600	3600	0
438	20241010	131400	33262350	3600	3660	3660	3600	300
439	20241010	131300	32178140	3670	3670	3670	3670	0
440	20241010	131200	32178140	3670	3670	3670	3670	0
441	20241010	131100	32178140	3670	3680	3680	3670	7
442	20241010	131000	32152400	3735	3735	3735	3735	0
443	20241010	130900	32152400	3735	3735	3735	3735	10
444	20241010	130800	32115050	3740	3740	3740	3740	0
445	20241010	130700	32115050	3740	3740	3740	3740	0
446	20241010	130600	32115050	3740	3740	3740	3740	0
447	20241010	130500	32115050	3740	3740	3740	3740	0
448	20241010	130400	32115050	3740	3740	3740	3740	0
449	20241010	130300	32115050	3740	3740	3740	3740	0
450	20241010	130200	32115050	3740	3740	3740	3740	0
451	20241010	130100	32115050	3740	3740	3740	3740	0
452	20241010	130000	32115050	3740	3740	3740	3740	0
453	20241010	125900	32115050	3740	3740	3740	3740	17
454	20241010	125800	32051470	3760	3760	3760	3760	0
455	20241010	125700	32051470	3760	3760	3760	3760	0
456	20241010	125600	32051470	3760	3760	3760	3760	0
457	20241010	125500	32051470	3760	3760	3760	3760	0
458	20241010	125400	32051470	3760	3760	3760	3760	0
459	20241010	125300	32051470	3760	3760	3760	3760	0
460	20241010	125200	32051470	3760	3760	3760	3760	0
461	20241010	125100	32051470	3760	3760	3760	3760	0
462	20241010	125000	32051470	3760	3760	3760	3760	0
463	20241010	124900	32051470	3760	3760	3760	3760	0
464	20241010	124800	32051470	3760	3760	3760	3760	0
465	20241010	124700	32051470	3760	3760	3760	3760	0
466	20241010	124600	32051470	3760	3760	3760	3760	0
467	20241010	124500	32051470	3760	3760	3760	3760	0
468	20241010	124400	32051470	3760	3760	3760	3760	0
469	20241010	124300	32051470	3760	3760	3760	3760	0
470	20241010	124200	32051470	3760	3760	3760	3760	0
471	20241010	124100	32051470	3760	3760	3760	3760	0
472	20241010	124000	32051470	3760	3760	3760	3760	0
473	20241010	123900	32051470	3760	3760	3760	3760	0
474	20241010	123800	32051470	3760	3760	3760	3760	0
475	20241010	123700	32051470	3760	3760	3760	3760	0
476	20241010	123600	32051470	3760	3760	3760	3760	0
477	20241010	123500	32051470	3760	3760	3760	3760	0
478	20241010	123400	32051470	3760	3760	3760	3760	0
479	20241010	123300	32051470	3760	3760	3760	3760	0
480	20241010	123200	32051470	3760	3760	3760	3760	0
481	20241010	123100	32051470	3760	3760	3760	3760	0
482	20241010	123000	32051470	3760	3760	3760	3760	0
483	20241010	122900	32051470	3760	3760	3760	3760	0
484	20241010	122800	32051470	3760	3760	3760	3760	0
485	20241010	122700	32051470	3760	3760	3760	3760	0
486	20241010	122600	32051470	3760	3760	3760	3760	0
487	20241010	122500	32051470	3760	3760	3760	3760	0
488	20241010	122400	32051470	3760	3760	3760	3760	0
489	20241010	122300	32051470	3760	3760	3760	3760	0
490	20241010	122200	32051470	3760	3760	3760	3760	2
491	20241010	122100	32043950	3745	3745	3745	3745	0
492	20241010	122000	32043950	3745	3745	3745	3745	3
493	20241010	121900	32032715	3765	3745	3765	3745	6
494	20241010	121800	32010205	3745	3745	3745	3745	2
495	20241010	121700	32002715	3765	3765	3765	3765	0
496	20241010	121600	32002715	3765	3765	3765	3765	0
497	20241010	121500	32002715	3765	3765	3765	3765	0
498	20241010	121400	32002715	3765	3765	3765	3765	0
499	20241010	121300	32002715	3765	3670	3765	3660	1082
500	20241010	121200	28041955	3780	3780	3780	3780	0
501	20241010	121100	28041955	3780	3780	3780	3780	0
502	20241010	121000	28041955	3780	3780	3780	3780	0
503	20241010	120900	28041955	3780	3780	3780	3780	0
504	20241010	120800	28041955	3780	3780	3780	3780	0
505	20241010	120700	28041955	3780	3780	3780	3780	0
506	20241010	120600	28041955	3780	3780	3780	3780	0
507	20241010	120500	28041955	3780	3780	3780	3780	0
508	20241010	120400	28041955	3780	3780	3780	3780	0
509	20241010	120300	28041955	3780	3780	3780	3780	0
510	20241010	120200	28041955	3780	3780	3780	3780	0
511	20241010	120100	28041955	3780	3780	3780	3780	0
512	20241010	120000	28041955	3780	3780	3780	3780	0
513	20241010	115900	28041955	3780	3780	3780	3780	0
514	20241010	115800	28041955	3780	3780	3780	3780	0
515	20241010	115700	28041955	3780	3780	3780	3780	0
516	20241010	115600	28041955	3780	3780	3780	3780	0
517	20241010	115500	28041955	3780	3780	3780	3780	0
518	20241010	115400	28041955	3780	3780	3780	3780	0
519	20241010	115300	28041955	3780	3780	3780	3780	0
520	20241010	115200	28041955	3780	3780	3780	3780	0
521	20241010	115100	28041955	3780	3780	3780	3780	0
522	20241010	115000	28041955	3780	3780	3780	3780	0
523	20241010	114900	28041955	3780	3780	3780	3780	0
524	20241010	114800	28041955	3780	3780	3780	3780	0
525	20241010	114700	28041955	3780	3780	3780	3780	0
526	20241010	114600	28041955	3780	3780	3780	3780	0
527	20241010	114500	28041955	3780	3780	3780	3780	1
528	20241010	114400	28038175	3685	3685	3685	3685	3
529	20241010	114300	28027120	3685	3685	3685	3685	0
530	20241010	114200	28027120	3685	3670	3685	3670	200
531	20241010	114100	27291880	3670	3655	3670	3655	200
532	20241010	114000	26559200	3650	3645	3650	3645	51
533	20241010	113900	26373125	3650	3650	3650	3650	0
534	20241010	113800	26373125	3650	3650	3650	3650	0
535	20241010	113700	26373125	3650	3650	3650	3650	0
536	20241010	113600	26373125	3650	3650	3650	3650	0
537	20241010	113500	26373125	3650	3650	3650	3650	0
538	20241010	113400	26373125	3650	3650	3650	3650	0
539	20241010	113300	26373125	3650	3650	3650	3650	0
540	20241010	113200	26373125	3650	3650	3650	3650	0
541	20241010	113100	26373125	3650	3650	3650	3650	0
542	20241010	113000	26373125	3650	3650	3650	3650	2
543	20241010	112900	26365825	3640	3640	3640	3640	0
544	20241010	112800	26365825	3640	3640	3640	3640	0
545	20241010	112700	26365825	3640	3640	3640	3640	50
546	20241010	112600	26183825	3650	3650	3650	3650	0
547	20241010	112500	26183825	3650	3650	3650	3650	2
548	20241010	112400	26176525	3610	3645	3645	3610	2150
549	20241010	112300	18414970	3645	3645	3645	3645	0
550	20241010	112200	18414970	3645	3645	3645	3645	2
551	20241010	112100	18407680	3645	3645	3645	3645	0
552	20241010	112000	18407680	3645	3645	3645	3645	12
553	20241010	111900	18363940	3645	3645	3645	3645	0
554	20241010	111800	18363940	3645	3645	3645	3645	0
555	20241010	111700	18363940	3645	3645	3645	3645	0
556	20241010	111600	18363940	3645	3645	3645	3645	0
557	20241010	111500	18363940	3645	3645	3645	3645	0
558	20241010	111400	18363940	3645	3645	3645	3645	10
559	20241010	111300	18327490	3645	3645	3645	3645	0
560	20241010	111200	18327490	3645	3645	3645	3645	0
561	20241010	111100	18327490	3645	3620	3645	3620	4
562	20241010	111000	18312985	3645	3645	3645	3645	0
563	20241010	110900	18312985	3645	3645	3645	3645	0
564	20241010	110800	18312985	3645	3645	3645	3645	0
565	20241010	110700	18312985	3645	3645	3645	3645	0
566	20241010	110600	18312985	3645	3645	3645	3645	0
567	20241010	110500	18312985	3645	3645	3645	3645	0
568	20241010	110400	18312985	3645	3645	3645	3645	0
569	20241010	110300	18312985	3645	3645	3645	3645	0
570	20241010	110200	18312985	3645	3645	3645	3645	6
571	20241010	110100	18291115	3645	3645	3645	3645	0
572	20241010	110000	18291115	3645	3645	3645	3645	0
573	20241010	105900	18291115	3645	3645	3645	3645	0
574	20241010	105800	18291115	3645	3645	3645	3645	0
575	20241010	105700	18291115	3645	3645	3645	3645	0
576	20241010	105600	18291115	3645	3645	3645	3645	0
577	20241010	105500	18291115	3645	3645	3645	3645	0
578	20241010	105400	18291115	3645	3645	3645	3645	0
579	20241010	105300	18291115	3645	3645	3645	3645	0
580	20241010	105200	18291115	3645	3645	3645	3645	0
581	20241010	105100	18291115	3645	3615	3645	3615	11
582	20241010	105000	18251320	3610	3610	3610	3610	129
583	20241010	104900	17785630	3610	3605	3610	3605	28
584	20241010	104800	17684615	3610	3610	3610	3610	0
585	20241010	104700	17684615	3610	3610	3610	3610	5
586	20241010	104600	17666565	3620	3620	3620	3620	0
587	20241010	104500	17666565	3620	3620	3620	3620	0
588	20241010	104400	17666565	3620	3620	3620	3620	0
589	20241010	104300	17666565	3620	3620	3620	3620	0
590	20241010	104200	17666565	3620	3620	3620	3620	0
591	20241010	104100	17666565	3620	3620	3620	3620	0
592	20241010	104000	17666565	3620	3620	3620	3620	5
593	20241010	103900	17648465	3630	3630	3630	3630	0
594	20241010	103800	17648465	3630	3630	3630	3630	0
595	20241010	103700	17648465	3630	3630	3630	3630	0
596	20241010	103600	17648465	3630	3630	3630	3630	5
597	20241010	103500	17630315	3640	3640	3640	3640	0
598	20241010	103400	17630315	3640	3640	3640	3640	0
599	20241010	103300	17630315	3640	3640	3640	3640	0
600	20241010	103200	17630315	3640	3640	3640	3640	2
601	20241010	103100	17623035	3590	3600	3600	3590	4
602	20241010	103000	17608655	3645	3645	3645	3645	2
603	20241010	102900	17601365	3590	3600	3600	3590	4
604	20241010	102800	17586985	3645	3645	3645	3645	0
605	20241010	102700	17586985	3645	3645	3645	3645	1
606	20241010	102600	17583340	3650	3650	3650	3650	2
607	20241010	102500	17576040	3530	3540	3540	3530	500
608	20241010	102400	15808520	3655	3655	3655	3655	0
609	20241010	102300	15808520	3655	3655	3655	3655	0
610	20241010	102200	15808520	3655	3655	3655	3655	0
611	20241010	102100	15808520	3655	3655	3655	3655	0
612	20241010	102000	15808520	3655	3655	3655	3655	0
613	20241010	101900	15808520	3655	3655	3655	3655	0
614	20241010	101800	15808520	3655	3655	3655	3655	0
615	20241010	101700	15808520	3655	3655	3655	3655	0
616	20241010	101600	15808520	3655	3655	3655	3655	0
617	20241010	101500	15808520	3655	3655	3655	3655	0
618	20241010	101400	15808520	3655	3655	3655	3655	0
619	20241010	101300	15808520	3655	3655	3655	3655	4
620	20241010	101200	15793900	3655	3655	3655	3655	0
621	20241010	101100	15793900	3655	3535	3655	3530	213
622	20241010	101000	15040935	3540	3540	3540	3540	172
623	20241010	100900	14432055	3550	3550	3550	3550	0
624	20241010	100800	14432055	3550	3550	3550	3550	0
625	20241010	100700	14432055	3550	3550	3550	3550	0
626	20241010	100600	14432055	3550	3550	3550	3550	0
627	20241010	100500	14432055	3550	3555	3555	3550	505
628	20241010	100400	12639255	3555	3555	3555	3555	0
629	20241010	100300	12639255	3555	3560	3560	3555	278
630	20241010	100200	11649730	3670	3670	3670	3670	0
631	20241010	100100	11649730	3670	3555	3670	3555	227
632	20241010	100000	10842515	3555	3555	3555	3555	0
633	20241010	095900	10842515	3555	3555	3555	3555	0
634	20241010	095800	10842515	3555	3560	3560	3555	273
635	20241010	095700	9871795	3565	3580	3580	3565	299
636	20241010	095600	8804375	3680	3680	3680	3680	0
637	20241010	095500	8804375	3680	3680	3680	3680	5
638	20241010	095400	8785975	3680	3680	3680	3680	0
639	20241010	095300	8785975	3680	3680	3680	3680	0
640	20241010	095200	8785975	3680	3680	3680	3680	0
641	20241010	095100	8785975	3680	3680	3680	3680	0
642	20241010	095000	8785975	3680	3680	3680	3680	113
643	20241010	094900	8370135	3680	3680	3680	3675	300
644	20241010	094800	7266285	3680	3680	3680	3680	67
645	20241010	094700	7019725	3680	3680	3680	3680	621
646	20241010	094600	4734445	3680	3680	3680	3680	30
647	20241010	094500	4624045	3685	3685	3685	3685	16
648	20241010	094400	4565085	3685	3560	3685	3550	25
649	20241010	094300	4476070	3560	3600	3600	3560	37
650	20241010	094200	4343270	3690	3690	3690	3690	2
651	20241010	094100	4335890	3590	3590	3590	3590	0
652	20241010	094000	4335890	3590	3590	3590	3590	0
653	20241010	093900	4335890	3590	3615	3615	3590	68
654	20241010	093800	4090845	3700	3700	3700	3700	0
655	20241010	093700	4090845	3700	3700	3700	3700	0
656	20241010	093600	4090845	3700	3700	3700	3700	0
657	20241010	093500	4090845	3700	3700	3700	3700	0
658	20241010	093400	4090845	3700	3700	3700	3700	0
659	20241010	093300	4090845	3700	3700	3700	3700	0
660	20241010	093200	4090845	3700	3700	3700	3700	0
661	20241010	093100	4090845	3700	3700	3700	3700	0
662	20241010	093000	4090845	3700	3700	3700	3700	0
663	20241010	092900	4090845	3700	3700	3700	3700	0
664	20241010	092800	4090845	3700	3700	3700	3700	0
665	20241010	092700	4090845	3700	3700	3700	3700	0
666	20241010	092600	4090845	3700	3700	3700	3700	1
667	20241010	092500	4087145	3590	3590	3590	3590	0
668	20241010	092400	4087145	3590	3590	3590	3590	0
669	20241010	092300	4087145	3590	3600	3600	3590	387
670	20241010	092200	2697500	3605	3620	3620	3605	357
671	20241010	092100	1408430	3630	3650	3650	3630	25
672	20241010	092000	1317580	3650	3650	3650	3650	0
673	20241010	091900	1317580	3650	3650	3650	3650	0
674	20241010	091800	1317580	3650	3655	3655	3650	220
675	20241010	091700	513580	3655	3655	3655	3655	46
676	20241010	091600	345450	3660	3660	3660	3660	0
677	20241010	091500	345450	3660	3660	3660	3660	10
678	20241010	091400	308850	3660	3660	3660	3660	24
679	20241010	091300	221010	3700	3700	3700	3700	0
680	20241010	091200	221010	3700	3700	3700	3700	0
681	20241010	091100	221010	3700	3730	3730	3700	24
682	20241010	091000	132100	3710	3710	3710	3710	5
683	20241010	090900	113550	3785	3785	3785	3785	0
684	20241010	090800	113550	3785	3785	3785	3785	0
685	20241010	090700	113550	3785	3785	3785	3785	0
686	20241010	090600	113550	3785	3785	3785	3785	0
687	20241010	090500	113550	3785	3785	3785	3785	0
688	20241010	090400	113550	3785	3785	3785	3785	0
689	20241010	090300	113550	3785	3785	3785	3785	0
690	20241010	090200	113550	3785	3785	3785	3785	0
691	20241010	090100	113550	3785	3785	3785	3785	0
692	20241010	090000	113550	3785	3785	3785	3785	30