KissMeData/028080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191100	56200405	2865	2865	2865	2865	169
3	20241010	191000	56200405	2865	2865	2865	2865	0
4	20241010	190900	56200405	2865	2865	2865	2865	0
5	20241010	190800	56200405	2865	2865	2865	2865	0
6	20241010	190700	56200405	2865	2865	2865	2865	0
7	20241010	190600	56200405	2865	2865	2865	2865	0
8	20241010	190500	56200405	2865	2865	2865	2865	0
9	20241010	190400	56200405	2865	2865	2865	2865	0
10	20241010	190300	56200405	2865	2865	2865	2865	0
11	20241010	190200	56200405	2865	2865	2865	2865	0
12	20241010	190100	56200405	2865	2865	2865	2865	0
13	20241010	190000	56200405	2865	2865	2865	2865	0
14	20241010	185900	56200405	2865	2865	2865	2865	0
15	20241010	185800	56200405	2865	2865	2865	2865	0
16	20241010	185700	56200405	2865	2865	2865	2865	0
17	20241010	185600	56200405	2865	2865	2865	2865	0
18	20241010	185500	56200405	2865	2865	2865	2865	0
19	20241010	185400	56200405	2865	2865	2865	2865	0
20	20241010	185300	56200405	2865	2865	2865	2865	0
21	20241010	185200	56200405	2865	2865	2865	2865	0
22	20241010	185100	56200405	2865	2865	2865	2865	0
23	20241010	185000	56200405	2865	2865	2865	2865	0
24	20241010	184900	56200405	2865	2865	2865	2865	0
25	20241010	184800	56200405	2865	2865	2865	2865	0
26	20241010	184700	56200405	2865	2865	2865	2865	0
27	20241010	184600	56200405	2865	2865	2865	2865	0
28	20241010	184500	56200405	2865	2865	2865	2865	0
29	20241010	184400	56200405	2865	2865	2865	2865	0
30	20241010	184300	56200405	2865	2865	2865	2865	0
31	20241010	184200	56200405	2865	2865	2865	2865	0
32	20241010	184100	56200405	2865	2865	2865	2865	169
33	20241010	184000	56200405	2865	2865	2865	2865	0
34	20241010	183900	56200405	2865	2865	2865	2865	0
35	20241010	183800	56200405	2865	2865	2865	2865	0
36	20241010	183700	56200405	2865	2865	2865	2865	0
37	20241010	183600	56200405	2865	2865	2865	2865	0
38	20241010	183500	56200405	2865	2865	2865	2865	0
39	20241010	183400	56200405	2865	2865	2865	2865	0
40	20241010	183300	56200405	2865	2865	2865	2865	0
41	20241010	183200	56200405	2865	2865	2865	2865	0
42	20241010	183100	56200405	2865	2865	2865	2865	0
43	20241010	183000	56200405	2865	2865	2865	2865	0
44	20241010	182900	56200405	2865	2865	2865	2865	0
45	20241010	182800	56200405	2865	2865	2865	2865	0
46	20241010	182700	56200405	2865	2865	2865	2865	0
47	20241010	182600	56200405	2865	2865	2865	2865	0
48	20241010	182500	56200405	2865	2865	2865	2865	0
49	20241010	182400	56200405	2865	2865	2865	2865	0
50	20241010	182300	56200405	2865	2865	2865	2865	0
51	20241010	182200	56200405	2865	2865	2865	2865	0
52	20241010	182100	56200405	2865	2865	2865	2865	0
53	20241010	182000	56200405	2865	2865	2865	2865	0
54	20241010	181900	56200405	2865	2865	2865	2865	0
55	20241010	181800	56200405	2865	2865	2865	2865	0
56	20241010	181700	56200405	2865	2865	2865	2865	0
57	20241010	181600	56200405	2865	2865	2865	2865	0
58	20241010	181500	56200405	2865	2865	2865	2865	0
59	20241010	181400	56200405	2865	2865	2865	2865	0
60	20241010	181300	56200405	2865	2865	2865	2865	0
61	20241010	181200	56200405	2865	2865	2865	2865	0
62	20241010	181100	56200405	2865	2865	2865	2865	169
63	20241010	181000	56200405	2865	2865	2865	2865	0
64	20241010	180900	56200405	2865	2865	2865	2865	0
65	20241010	180800	56200405	2865	2865	2865	2865	0
66	20241010	180700	56200405	2865	2865	2865	2865	0
67	20241010	180600	56200405	2865	2865	2865	2865	0
68	20241010	180500	56200405	2865	2865	2865	2865	0
69	20241010	180400	56200405	2865	2865	2865	2865	0
70	20241010	180300	56200405	2865	2865	2865	2865	0
71	20241010	180200	56200405	2865	2865	2865	2865	0
72	20241010	180100	56200405	2865	2865	2865	2865	0
73	20241010	180000	56200405	2865	2865	2865	2865	0
74	20241010	175900	56200405	2865	2865	2865	2865	0
75	20241010	175800	56200405	2865	2865	2865	2865	0
76	20241010	175700	56200405	2865	2865	2865	2865	0
77	20241010	175600	56200405	2865	2865	2865	2865	0
78	20241010	175500	56200405	2865	2865	2865	2865	0
79	20241010	175400	56200405	2865	2865	2865	2865	0
80	20241010	175300	56200405	2865	2865	2865	2865	0
81	20241010	175200	56200405	2865	2865	2865	2865	0
82	20241010	175100	56200405	2865	2865	2865	2865	0
83	20241010	175000	56200405	2865	2865	2865	2865	0
84	20241010	174900	56200405	2865	2865	2865	2865	0
85	20241010	174800	56200405	2865	2865	2865	2865	0
86	20241010	174700	56200405	2865	2865	2865	2865	0
87	20241010	174600	56200405	2865	2865	2865	2865	0
88	20241010	174500	56200405	2865	2865	2865	2865	0
89	20241010	174400	56200405	2865	2865	2865	2865	0
90	20241010	174300	56200405	2865	2865	2865	2865	0
91	20241010	174200	56200405	2865	2865	2865	2865	0
92	20241010	174100	56200405	2865	2865	2865	2865	169
93	20241010	174000	56200405	2865	2865	2865	2865	0
94	20241010	173900	56200405	2865	2865	2865	2865	0
95	20241010	173800	56200405	2865	2865	2865	2865	0
96	20241010	173700	56200405	2865	2865	2865	2865	0
97	20241010	173600	56200405	2865	2865	2865	2865	0
98	20241010	173500	56200405	2865	2865	2865	2865	0
99	20241010	173400	56200405	2865	2865	2865	2865	0
100	20241010	173300	56200405	2865	2865	2865	2865	0
101	20241010	173200	56200405	2865	2865	2865	2865	0
102	20241010	173100	56200405	2865	2865	2865	2865	0
103	20241010	173000	56200405	2865	2865	2865	2865	0
104	20241010	172900	56200405	2865	2865	2865	2865	0
105	20241010	172800	56200405	2865	2865	2865	2865	0
106	20241010	172700	56200405	2865	2865	2865	2865	0
107	20241010	172600	56200405	2865	2865	2865	2865	0
108	20241010	172500	56200405	2865	2865	2865	2865	0
109	20241010	172400	56200405	2865	2865	2865	2865	0
110	20241010	172300	56200405	2865	2865	2865	2865	0
111	20241010	172200	56200405	2865	2865	2865	2865	0
112	20241010	172100	56200405	2865	2865	2865	2865	0
113	20241010	172000	56200405	2865	2865	2865	2865	0
114	20241010	171900	56200405	2865	2865	2865	2865	0
115	20241010	171800	56200405	2865	2865	2865	2865	0
116	20241010	171700	56200405	2865	2865	2865	2865	0
117	20241010	171600	56200405	2865	2865	2865	2865	0
118	20241010	171500	56200405	2865	2865	2865	2865	0
119	20241010	171400	56200405	2865	2865	2865	2865	0
120	20241010	171300	56200405	2865	2865	2865	2865	0
121	20241010	171200	56200405	2865	2865	2865	2865	0
122	20241010	171100	56200405	2865	2865	2865	2865	169
123	20241010	171000	56200405	2865	2865	2865	2865	0
124	20241010	170900	56200405	2865	2865	2865	2865	0
125	20241010	170800	56200405	2865	2865	2865	2865	0
126	20241010	170700	56200405	2865	2865	2865	2865	0
127	20241010	170600	56200405	2865	2865	2865	2865	0
128	20241010	170500	56200405	2865	2865	2865	2865	0
129	20241010	170400	56200405	2865	2865	2865	2865	0
130	20241010	170300	56200405	2865	2865	2865	2865	0
131	20241010	170200	56200405	2865	2865	2865	2865	0
132	20241010	170100	56200405	2865	2865	2865	2865	0
133	20241010	170000	56200405	2865	2865	2865	2865	0
134	20241010	165900	56200405	2865	2865	2865	2865	0
135	20241010	165800	56200405	2865	2865	2865	2865	0
136	20241010	165700	56200405	2865	2865	2865	2865	0
137	20241010	165600	56200405	2865	2865	2865	2865	0
138	20241010	165500	56200405	2865	2865	2865	2865	0
139	20241010	165400	56200405	2865	2865	2865	2865	0
140	20241010	165300	56200405	2865	2865	2865	2865	0
141	20241010	165200	56200405	2865	2865	2865	2865	0
142	20241010	165100	56200405	2865	2865	2865	2865	0
143	20241010	165000	56200405	2865	2865	2865	2865	0
144	20241010	164900	56200405	2865	2865	2865	2865	0
145	20241010	164800	56200405	2865	2865	2865	2865	0
146	20241010	164700	56200405	2865	2865	2865	2865	0
147	20241010	164600	56200405	2865	2865	2865	2865	0
148	20241010	164500	56200405	2865	2865	2865	2865	0
149	20241010	164400	56200405	2865	2865	2865	2865	0
150	20241010	164300	56200405	2865	2865	2865	2865	0
151	20241010	164200	56200405	2865	2865	2865	2865	0
152	20241010	164100	56200405	2865	2865	2865	2865	169
153	20241010	164000	56200405	2865	2865	2865	2865	0
154	20241010	163900	56200405	2865	2865	2865	2865	0
155	20241010	163800	56200405	2865	2865	2865	2865	0
156	20241010	163700	56200405	2865	2865	2865	2865	0
157	20241010	163600	56200405	2865	2865	2865	2865	0
158	20241010	163500	56200405	2865	2865	2865	2865	0
159	20241010	163400	56200405	2865	2865	2865	2865	0
160	20241010	163300	56200405	2865	2865	2865	2865	0
161	20241010	163200	56200405	2865	2865	2865	2865	0
162	20241010	163100	56200405	2865	2865	2865	2865	0
163	20241010	163000	56200405	2865	2865	2865	2865	0
164	20241010	162900	56200405	2865	2865	2865	2865	0
165	20241010	162800	56200405	2865	2865	2865	2865	0
166	20241010	162700	56200405	2865	2865	2865	2865	0
167	20241010	162600	56200405	2865	2865	2865	2865	0
168	20241010	162500	56200405	2865	2865	2865	2865	0
169	20241010	162400	56200405	2865	2865	2865	2865	0
170	20241010	162300	56200405	2865	2865	2865	2865	0
171	20241010	162200	56200405	2865	2865	2865	2865	0
172	20241010	162100	56200405	2865	2865	2865	2865	0
173	20241010	162000	56200405	2865	2865	2865	2865	0
174	20241010	161900	56200405	2865	2865	2865	2865	0
175	20241010	161800	56200405	2865	2865	2865	2865	0
176	20241010	161700	56200405	2865	2865	2865	2865	0
177	20241010	161600	56200405	2865	2865	2865	2865	0
178	20241010	161500	56200405	2865	2865	2865	2865	0
179	20241010	161400	56200405	2865	2865	2865	2865	0
180	20241010	161300	56200405	2865	2865	2865	2865	0
181	20241010	161200	56200405	2865	2865	2865	2865	0
182	20241010	161100	56200405	2865	2865	2865	2865	169
183	20241010	161000	56200405	2865	2865	2865	2865	0
184	20241010	160900	56200405	2865	2865	2865	2865	0
185	20241010	160800	56200405	2865	2865	2865	2865	0
186	20241010	160700	56200405	2865	2865	2865	2865	0
187	20241010	160600	56200405	2865	2865	2865	2865	0
188	20241010	160500	56200405	2865	2865	2865	2865	0
189	20241010	160400	56200405	2865	2865	2865	2865	0
190	20241010	160300	56200405	2865	2865	2865	2865	0
191	20241010	160200	56200405	2865	2865	2865	2865	0
192	20241010	160100	56200405	2865	2865	2865	2865	0
193	20241010	160000	56200405	2865	2865	2865	2865	0
194	20241010	155900	56200405	2865	2865	2865	2865	0
195	20241010	155800	56200405	2865	2865	2865	2865	0
196	20241010	155700	56200405	2865	2865	2865	2865	0
197	20241010	155600	56200405	2865	2865	2865	2865	0
198	20241010	155500	56200405	2865	2865	2865	2865	0
199	20241010	155400	56200405	2865	2865	2865	2865	0
200	20241010	155300	56200405	2865	2865	2865	2865	0
201	20241010	155200	56200405	2865	2865	2865	2865	0
202	20241010	155100	56200405	2865	2865	2865	2865	0
203	20241010	155000	56200405	2865	2865	2865	2865	0
204	20241010	154900	56200405	2865	2865	2865	2865	0
205	20241010	154800	56200405	2865	2865	2865	2865	0
206	20241010	154700	56200405	2865	2865	2865	2865	0
207	20241010	154600	56200405	2865	2865	2865	2865	0
208	20241010	154500	56200405	2865	2865	2865	2865	0
209	20241010	154400	56200405	2865	2865	2865	2865	0
210	20241010	154300	56200405	2865	2865	2865	2865	0
211	20241010	154200	56200405	2865	2865	2865	2865	0
212	20241010	154100	56200405	2865	2865	2865	2865	169
213	20241010	154000	56200405	2865	2865	2865	2865	0
214	20241010	153900	56200405	2865	2865	2865	2865	0
215	20241010	153800	56200405	2865	2865	2865	2865	0
216	20241010	153700	56200405	2865	2865	2865	2865	0
217	20241010	153600	56200405	2865	2865	2865	2865	0
218	20241010	153500	56200405	2865	2865	2865	2865	0
219	20241010	153400	56200405	2865	2865	2865	2865	0
220	20241010	153300	56200405	2865	2865	2865	2865	0
221	20241010	153200	56200405	2865	2865	2865	2865	0
222	20241010	153100	56200405	2865	2865	2865	2865	0
223	20241010	153000	56200405	2865	2865	2865	2865	169
224	20241010	152900	55716220	2855	2855	2855	2855	0
225	20241010	152800	55716220	2855	2855	2855	2855	0
226	20241010	152700	55716220	2855	2855	2855	2855	0
227	20241010	152600	55716220	2855	2855	2855	2855	0
228	20241010	152500	55716220	2855	2855	2855	2855	0
229	20241010	152400	55716220	2855	2855	2855	2855	0
230	20241010	152300	55716220	2855	2855	2855	2855	0
231	20241010	152200	55716220	2855	2855	2855	2855	0
232	20241010	152100	55716220	2855	2855	2855	2855	0
233	20241010	152000	55716220	2855	2855	2855	2855	0
234	20241010	151900	55716220	2855	2855	2855	2855	0
235	20241010	151800	55716220	2855	2855	2855	2855	1050
236	20241010	151700	52718470	2855	2865	2865	2855	116
237	20241010	151600	52386290	2855	2855	2855	2855	431
238	20241010	151500	51155785	2855	2855	2855	2855	0
239	20241010	151400	51155785	2855	2855	2855	2855	0
240	20241010	151300	51155785	2855	2855	2855	2855	0
241	20241010	151200	51155785	2855	2855	2855	2855	0
242	20241010	151100	51155785	2855	2855	2855	2855	181
243	20241010	151000	50639030	2855	2855	2855	2855	1
244	20241010	150900	50636175	2855	2855	2855	2855	0
245	20241010	150800	50636175	2855	2855	2855	2855	678
246	20241010	150700	48700485	2875	2875	2875	2875	0
247	20241010	150600	48700485	2875	2875	2875	2875	0
248	20241010	150500	48700485	2875	2875	2875	2875	0
249	20241010	150400	48700485	2875	2875	2875	2875	0
250	20241010	150300	48700485	2875	2875	2875	2875	0
251	20241010	150200	48700485	2875	2875	2875	2875	0
252	20241010	150100	48700485	2875	2860	2875	2860	353
253	20241010	150000	47690890	2860	2860	2860	2860	0
254	20241010	145900	47690890	2860	2860	2860	2860	0
255	20241010	145800	47690890	2860	2860	2860	2860	0
256	20241010	145700	47690890	2860	2860	2860	2860	249
257	20241010	145600	46978750	2860	2860	2860	2860	0
258	20241010	145500	46978750	2860	2860	2860	2860	0
259	20241010	145400	46978750	2860	2860	2860	2860	7
260	20241010	145300	46958730	2860	2860	2860	2860	0
261	20241010	145200	46958730	2860	2860	2860	2860	1
262	20241010	145100	46955870	2865	2865	2865	2865	0
263	20241010	145000	46955870	2865	2865	2865	2865	120
264	20241010	144900	46612070	2860	2860	2860	2860	0
265	20241010	144800	46612070	2860	2860	2860	2860	0
266	20241010	144700	46612070	2860	2860	2860	2860	0
267	20241010	144600	46612070	2860	2860	2860	2860	1
268	20241010	144500	46609210	2865	2865	2865	2865	0
269	20241010	144400	46609210	2865	2865	2865	2865	0
270	20241010	144300	46609210	2865	2865	2865	2865	0
271	20241010	144200	46609210	2865	2865	2865	2865	0
272	20241010	144100	46609210	2865	2865	2865	2865	101
273	20241010	144000	46319845	2860	2860	2860	2860	0
274	20241010	143900	46319845	2860	2860	2860	2860	0
275	20241010	143800	46319845	2860	2860	2860	2860	0
276	20241010	143700	46319845	2860	2860	2860	2860	0
277	20241010	143600	46319845	2860	2860	2860	2860	0
278	20241010	143500	46319845	2860	2860	2860	2860	0
279	20241010	143400	46319845	2860	2860	2860	2860	0
280	20241010	143300	46319845	2860	2860	2860	2860	0
281	20241010	143200	46319845	2860	2860	2860	2860	0
282	20241010	143100	46319845	2860	2860	2860	2860	0
283	20241010	143000	46319845	2860	2860	2860	2860	0
284	20241010	142900	46319845	2860	2860	2860	2860	0
285	20241010	142800	46319845	2860	2860	2860	2860	0
286	20241010	142700	46319845	2860	2860	2860	2860	0
287	20241010	142600	46319845	2860	2860	2860	2860	0
288	20241010	142500	46319845	2860	2860	2860	2860	0
289	20241010	142400	46319845	2860	2860	2860	2860	0
290	20241010	142300	46319845	2860	2860	2860	2860	0
291	20241010	142200	46319845	2860	2860	2860	2860	0
292	20241010	142100	46319845	2860	2860	2860	2860	0
293	20241010	142000	46319845	2860	2860	2860	2860	0
294	20241010	141900	46319845	2860	2860	2860	2860	0
295	20241010	141800	46319845	2860	2860	2860	2860	0
296	20241010	141700	46319845	2860	2860	2860	2860	0
297	20241010	141600	46319845	2860	2860	2860	2860	0
298	20241010	141500	46319845	2860	2860	2860	2860	0
299	20241010	141400	46319845	2860	2860	2860	2860	0
300	20241010	141300	46319845	2860	2860	2860	2860	0
301	20241010	141200	46319845	2860	2860	2860	2860	0
302	20241010	141100	46319845	2860	2860	2860	2860	0
303	20241010	141000	46319845	2860	2860	2860	2860	0
304	20241010	140900	46319845	2860	2870	2870	2860	3
305	20241010	140800	46311250	2875	2875	2875	2875	0
306	20241010	140700	46311250	2875	2875	2875	2875	0
307	20241010	140600	46311250	2875	2875	2875	2875	0
308	20241010	140500	46311250	2875	2875	2875	2875	1
309	20241010	140400	46308375	2860	2860	2860	2860	0
310	20241010	140300	46308375	2860	2860	2860	2860	0
311	20241010	140200	46308375	2860	2860	2860	2860	0
312	20241010	140100	46308375	2860	2860	2860	2860	0
313	20241010	140000	46308375	2860	2860	2860	2860	0
314	20241010	135900	46308375	2860	2860	2860	2860	1
315	20241010	135800	46305515	2895	2895	2895	2895	0
316	20241010	135700	46305515	2895	2895	2895	2895	0
317	20241010	135600	46305515	2895	2875	2895	2875	200
318	20241010	135500	45727220	2860	2860	2860	2860	1
319	20241010	135400	45724360	2865	2870	2870	2865	21
320	20241010	135300	45664095	2875	2875	2875	2875	0
321	20241010	135200	45664095	2875	2875	2875	2875	0
322	20241010	135100	45664095	2875	2875	2875	2875	0
323	20241010	135000	45664095	2875	2875	2875	2875	62
324	20241010	134900	45485845	2900	2900	2900	2900	0
325	20241010	134800	45485845	2900	2900	2900	2900	0
326	20241010	134700	45485845	2900	2900	2900	2900	0
327	20241010	134600	45485845	2900	2900	2900	2900	0
328	20241010	134500	45485845	2900	2900	2900	2900	0
329	20241010	134400	45485845	2900	2900	2900	2900	0
330	20241010	134300	45485845	2900	2900	2900	2900	0
331	20241010	134200	45485845	2900	2900	2900	2900	1707
332	20241010	134100	40535545	2900	2900	2900	2900	1
333	20241010	134000	40532645	2900	2900	2900	2900	0
334	20241010	133900	40532645	2900	2900	2900	2900	0
335	20241010	133800	40532645	2900	2900	2900	2900	1
336	20241010	133700	40529745	2875	2870	2875	2870	1556
337	20241010	133600	36057590	2870	2870	2870	2870	1
338	20241010	133500	36054720	2865	2865	2865	2865	0
339	20241010	133400	36054720	2865	2865	2865	2865	38
340	20241010	133300	35945850	2860	2860	2860	2860	24
341	20241010	133200	35877210	2860	2860	2860	2860	0
342	20241010	133100	35877210	2860	2860	2860	2860	0
343	20241010	133000	35877210	2860	2860	2860	2860	0
344	20241010	132900	35877210	2860	2860	2860	2860	0
345	20241010	132800	35877210	2860	2860	2860	2860	0
346	20241010	132700	35877210	2860	2860	2860	2860	715
347	20241010	132600	33832310	2860	2860	2860	2860	0
348	20241010	132500	33832310	2860	2860	2860	2860	0
349	20241010	132400	33832310	2860	2860	2860	2860	0
350	20241010	132300	33832310	2860	2860	2860	2860	0
351	20241010	132200	33832310	2860	2860	2860	2860	0
352	20241010	132100	33832310	2860	2860	2860	2860	0
353	20241010	132000	33832310	2860	2860	2860	2860	0
354	20241010	131900	33832310	2860	2860	2860	2860	12
355	20241010	131800	33797990	2870	2870	2870	2870	0
356	20241010	131700	33797990	2870	2870	2870	2870	2
357	20241010	131600	33792250	2870	2870	2870	2870	0
358	20241010	131500	33792250	2870	2870	2870	2870	0
359	20241010	131400	33792250	2870	2870	2870	2870	0
360	20241010	131300	33792250	2870	2870	2870	2870	0
361	20241010	131200	33792250	2870	2870	2870	2870	0
362	20241010	131100	33792250	2870	2870	2870	2870	120
363	20241010	131000	33447850	2855	2855	2855	2855	0
364	20241010	130900	33447850	2855	2855	2855	2855	0
365	20241010	130800	33447850	2855	2855	2855	2855	0
366	20241010	130700	33447850	2855	2855	2855	2855	0
367	20241010	130600	33447850	2855	2855	2855	2855	0
368	20241010	130500	33447850	2855	2855	2855	2855	0
369	20241010	130400	33447850	2855	2855	2855	2855	0
370	20241010	130300	33447850	2855	2855	2855	2855	0
371	20241010	130200	33447850	2855	2855	2855	2855	0
372	20241010	130100	33447850	2855	2855	2855	2855	0
373	20241010	130000	33447850	2855	2855	2855	2855	0
374	20241010	125900	33447850	2855	2855	2855	2855	0
375	20241010	125800	33447850	2855	2870	2870	2855	330
376	20241010	125700	32502765	2875	2875	2875	2875	0
377	20241010	125600	32502765	2875	2875	2875	2875	0
378	20241010	125500	32502765	2875	2875	2875	2875	0
379	20241010	125400	32502765	2875	2875	2875	2875	0
380	20241010	125300	32502765	2875	2875	2875	2875	0
381	20241010	125200	32502765	2875	2875	2875	2875	0
382	20241010	125100	32502765	2875	2875	2875	2875	0
383	20241010	125000	32502765	2875	2875	2875	2875	0
384	20241010	124900	32502765	2875	2875	2875	2875	0
385	20241010	124800	32502765	2875	2875	2875	2875	0
386	20241010	124700	32502765	2875	2875	2875	2875	0
387	20241010	124600	32502765	2875	2875	2875	2875	0
388	20241010	124500	32502765	2875	2875	2875	2875	0
389	20241010	124400	32502765	2875	2875	2875	2875	0
390	20241010	124300	32502765	2875	2875	2875	2875	0
391	20241010	124200	32502765	2875	2875	2875	2875	0
392	20241010	124100	32502765	2875	2875	2875	2875	0
393	20241010	124000	32502765	2875	2875	2875	2875	0
394	20241010	123900	32502765	2875	2875	2875	2875	0
395	20241010	123800	32502765	2875	2875	2875	2875	300
396	20241010	123700	31640265	2875	2875	2875	2875	0
397	20241010	123600	31640265	2875	2875	2875	2875	0
398	20241010	123500	31640265	2875	2875	2875	2875	0
399	20241010	123400	31640265	2875	2875	2875	2875	0
400	20241010	123300	31640265	2875	2875	2875	2875	0
401	20241010	123200	31640265	2875	2875	2875	2875	0
402	20241010	123100	31640265	2875	2875	2875	2875	21
403	20241010	123000	31579890	2875	2865	2875	2860	2184
404	20241010	122900	25328195	2870	2870	2870	2870	0
405	20241010	122800	25328195	2870	2870	2870	2870	0
406	20241010	122700	25328195	2870	2870	2870	2870	145
407	20241010	122600	24912045	2870	2870	2870	2870	1
408	20241010	122500	24909175	2865	2870	2870	2865	658
409	20241010	122400	23020945	2870	2870	2870	2870	0
410	20241010	122300	23020945	2870	2870	2870	2870	0
411	20241010	122200	23020945	2870	2870	2870	2870	0
412	20241010	122100	23020945	2870	2870	2870	2870	0
413	20241010	122000	23020945	2870	2870	2870	2870	0
414	20241010	121900	23020945	2870	2870	2870	2870	9
415	20241010	121800	22995115	2875	2875	2875	2875	0
416	20241010	121700	22995115	2875	2875	2875	2875	87
417	20241010	121600	22744990	2875	2875	2875	2875	10
418	20241010	121500	22716240	2865	2865	2865	2865	0
419	20241010	121400	22716240	2865	2865	2865	2865	0
420	20241010	121300	22716240	2865	2865	2865	2865	0
421	20241010	121200	22716240	2865	2865	2865	2865	0
422	20241010	121100	22716240	2865	2865	2865	2865	0
423	20241010	121000	22716240	2865	2865	2865	2865	0
424	20241010	120900	22716240	2865	2865	2865	2865	0
425	20241010	120800	22716240	2865	2865	2865	2865	0
426	20241010	120700	22716240	2865	2865	2865	2865	0
427	20241010	120600	22716240	2865	2865	2865	2865	0
428	20241010	120500	22716240	2865	2865	2865	2865	0
429	20241010	120400	22716240	2865	2865	2865	2865	0
430	20241010	120300	22716240	2865	2865	2865	2865	0
431	20241010	120200	22716240	2865	2865	2865	2865	0
432	20241010	120100	22716240	2865	2865	2865	2865	0
433	20241010	120000	22716240	2865	2865	2865	2865	0
434	20241010	115900	22716240	2865	2865	2865	2865	0
435	20241010	115800	22716240	2865	2865	2865	2865	526
436	20241010	115700	21209250	2870	2870	2870	2870	349
437	20241010	115600	20207620	2870	2870	2870	2870	0
438	20241010	115500	20207620	2870	2870	2870	2870	1
439	20241010	115400	20204750	2870	2870	2870	2870	0
440	20241010	115300	20204750	2870	2870	2870	2870	348
441	20241010	115200	19205990	2870	2870	2870	2870	0
442	20241010	115100	19205990	2870	2870	2870	2870	0
443	20241010	115000	19205990	2870	2870	2870	2870	0
444	20241010	114900	19205990	2870	2870	2870	2870	0
445	20241010	114800	19205990	2870	2870	2870	2870	0
446	20241010	114700	19205990	2870	2870	2870	2870	0
447	20241010	114600	19205990	2870	2870	2870	2870	0
448	20241010	114500	19205990	2870	2870	2870	2870	690
449	20241010	114400	17225690	2875	2875	2875	2875	1055
450	20241010	114300	14192565	2875	2875	2875	2875	0
451	20241010	114200	14192565	2875	2875	2875	2875	0
452	20241010	114100	14192565	2875	2875	2875	2875	0
453	20241010	114000	14192565	2875	2875	2875	2875	0
454	20241010	113900	14192565	2875	2875	2875	2875	0
455	20241010	113800	14192565	2875	2875	2875	2875	0
456	20241010	113700	14192565	2875	2875	2875	2875	0
457	20241010	113600	14192565	2875	2875	2875	2875	5
458	20241010	113500	14178190	2875	2875	2875	2875	0
459	20241010	113400	14178190	2875	2875	2875	2875	0
460	20241010	113300	14178190	2875	2875	2875	2875	5
461	20241010	113200	14163815	2875	2875	2875	2875	0
462	20241010	113100	14163815	2875	2875	2875	2875	0
463	20241010	113000	14163815	2875	2875	2875	2875	200
464	20241010	112900	13588815	2875	2875	2875	2875	0
465	20241010	112800	13588815	2875	2875	2875	2875	0
466	20241010	112700	13588815	2875	2875	2875	2875	0
467	20241010	112600	13588815	2875	2875	2875	2875	0
468	20241010	112500	13588815	2875	2875	2875	2875	0
469	20241010	112400	13588815	2875	2875	2875	2875	0
470	20241010	112300	13588815	2875	2875	2875	2875	0
471	20241010	112200	13588815	2875	2875	2875	2875	0
472	20241010	112100	13588815	2875	2875	2875	2875	0
473	20241010	112000	13588815	2875	2875	2875	2875	0
474	20241010	111900	13588815	2875	2875	2875	2875	0
475	20241010	111800	13588815	2875	2875	2875	2875	0
476	20241010	111700	13588815	2875	2875	2875	2875	0
477	20241010	111600	13588815	2875	2875	2875	2875	0
478	20241010	111500	13588815	2875	2875	2875	2875	0
479	20241010	111400	13588815	2875	2875	2875	2875	0
480	20241010	111300	13588815	2875	2875	2875	2875	0
481	20241010	111200	13588815	2875	2875	2875	2875	0
482	20241010	111100	13588815	2875	2875	2875	2875	0
483	20241010	111000	13588815	2875	2875	2875	2875	0
484	20241010	110900	13588815	2875	2875	2875	2875	0
485	20241010	110800	13588815	2875	2875	2875	2875	0
486	20241010	110700	13588815	2875	2875	2875	2875	0
487	20241010	110600	13588815	2875	2875	2875	2875	0
488	20241010	110500	13588815	2875	2875	2875	2875	0
489	20241010	110400	13588815	2875	2875	2875	2875	100
490	20241010	110300	13301315	2880	2880	2880	2880	0
491	20241010	110200	13301315	2880	2880	2880	2880	0
492	20241010	110100	13301315	2880	2880	2880	2880	0
493	20241010	110000	13301315	2880	2880	2880	2880	0
494	20241010	105900	13301315	2880	2880	2880	2880	0
495	20241010	105800	13301315	2880	2880	2880	2880	15
496	20241010	105700	13258115	2880	2880	2880	2880	0
497	20241010	105600	13258115	2880	2880	2880	2880	0
498	20241010	105500	13258115	2880	2880	2880	2880	0
499	20241010	105400	13258115	2880	2880	2880	2880	0
500	20241010	105300	13258115	2880	2880	2880	2880	0
501	20241010	105200	13258115	2880	2880	2880	2880	0
502	20241010	105100	13258115	2880	2880	2880	2880	0
503	20241010	105000	13258115	2880	2880	2880	2880	0
504	20241010	104900	13258115	2880	2880	2880	2880	0
505	20241010	104800	13258115	2880	2880	2880	2880	0
506	20241010	104700	13258115	2880	2880	2880	2880	0
507	20241010	104600	13258115	2880	2880	2880	2880	0
508	20241010	104500	13258115	2880	2880	2880	2880	2
509	20241010	104400	13252355	2880	2880	2880	2880	0
510	20241010	104300	13252355	2880	2880	2880	2880	0
511	20241010	104200	13252355	2880	2880	2880	2880	0
512	20241010	104100	13252355	2880	2880	2880	2880	0
513	20241010	104000	13252355	2880	2880	2880	2880	0
514	20241010	103900	13252355	2880	2880	2880	2880	3
515	20241010	103800	13243715	2880	2880	2880	2880	0
516	20241010	103700	13243715	2880	2880	2880	2880	107
517	20241010	103600	12935555	2885	2885	2885	2885	43
518	20241010	103500	12811500	2890	2890	2890	2890	25
519	20241010	103400	12739250	2885	2885	2885	2885	0
520	20241010	103300	12739250	2885	2885	2885	2885	2
521	20241010	103200	12733480	2920	2920	2920	2920	0
522	20241010	103100	12733480	2920	2920	2920	2920	0
523	20241010	103000	12733480	2920	2920	2920	2920	0
524	20241010	102900	12733480	2920	2920	2920	2920	0
525	20241010	102800	12733480	2920	2920	2920	2920	0
526	20241010	102700	12733480	2920	2920	2920	2920	0
527	20241010	102600	12733480	2920	2920	2920	2920	0
528	20241010	102500	12733480	2920	2920	2920	2920	0
529	20241010	102400	12733480	2920	2920	2920	2920	0
530	20241010	102300	12733480	2920	2900	2920	2900	81
531	20241010	102200	12498060	2885	2885	2885	2885	0
532	20241010	102100	12498060	2885	2885	2885	2885	0
533	20241010	102000	12498060	2885	2885	2885	2885	122
534	20241010	101900	12146090	2880	2880	2880	2880	0
535	20241010	101800	12146090	2880	2880	2880	2880	0
536	20241010	101700	12146090	2880	2880	2880	2880	0
537	20241010	101600	12146090	2880	2880	2880	2880	1
538	20241010	101500	12143210	2900	2900	2900	2900	0
539	20241010	101400	12143210	2900	2900	2900	2900	0
540	20241010	101300	12143210	2900	2900	2900	2900	0
541	20241010	101200	12143210	2900	2900	2900	2900	0
542	20241010	101100	12143210	2900	2900	2900	2900	10
543	20241010	101000	12114210	2900	2900	2900	2900	0
544	20241010	100900	12114210	2900	2900	2900	2900	1
545	20241010	100800	12111310	2880	2880	2880	2880	0
546	20241010	100700	12111310	2880	2880	2880	2880	0
547	20241010	100600	12111310	2880	2880	2880	2880	0
548	20241010	100500	12111310	2880	2880	2880	2880	198
549	20241010	100400	11541070	2880	2880	2880	2880	0
550	20241010	100300	11541070	2880	2880	2880	2880	0
551	20241010	100200	11541070	2880	2880	2880	2880	0
552	20241010	100100	11541070	2880	2880	2880	2880	67
553	20241010	100000	11348110	2880	2880	2880	2880	0
554	20241010	095900	11348110	2880	2880	2880	2880	7
555	20241010	095800	11327950	2870	2870	2870	2870	0
556	20241010	095700	11327950	2870	2870	2870	2870	0
557	20241010	095600	11327950	2870	2870	2870	2870	315
558	20241010	095500	10423900	2870	2870	2870	2870	314
559	20241010	095400	9522720	2875	2875	2875	2875	0
560	20241010	095300	9522720	2875	2875	2875	2875	146
561	20241010	095200	9102970	2875	2875	2875	2875	1
562	20241010	095100	9100095	2875	2875	2875	2875	0
563	20241010	095000	9100095	2875	2875	2875	2875	9
564	20241010	094900	9074220	2925	2925	2925	2925	0
565	20241010	094800	9074220	2925	2925	2925	2925	0
566	20241010	094700	9074220	2925	2925	2925	2925	0
567	20241010	094600	9074220	2925	2925	2925	2925	0
568	20241010	094500	9074220	2925	2925	2925	2925	4
569	20241010	094400	9062520	2925	2905	2930	2905	356
570	20241010	094300	8027435	2905	2905	2905	2905	0
571	20241010	094200	8027435	2905	2905	2905	2905	5
572	20241010	094100	8012910	2870	2870	2870	2870	0
573	20241010	094000	8012910	2870	2870	2870	2870	0
574	20241010	093900	8012910	2870	2870	2870	2870	0
575	20241010	093800	8012910	2870	2870	2870	2870	0
576	20241010	093700	8012910	2870	2870	2870	2870	34
577	20241010	093600	7915330	2865	2910	2915	2865	209
578	20241010	093500	7309010	2915	2915	2915	2915	0
579	20241010	093400	7309010	2915	2915	2915	2915	1
580	20241010	093300	7306095	2895	2900	2900	2895	1106
581	20241010	093200	4099480	2925	2925	2925	2925	0
582	20241010	093100	4099480	2925	2925	2925	2925	0
583	20241010	093000	4099480	2925	2905	2925	2900	224
584	20241010	092900	3449735	2925	2925	2925	2925	7
585	20241010	092800	3429260	2930	2930	2930	2930	0
586	20241010	092700	3429260	2930	2930	2930	2930	0
587	20241010	092600	3429260	2930	2930	2930	2930	0
588	20241010	092500	3429260	2930	2930	2930	2930	0
589	20241010	092400	3429260	2930	2930	2930	2930	0
590	20241010	092300	3429260	2930	2930	2930	2930	0
591	20241010	092200	3429260	2930	2930	2930	2930	120
592	20241010	092100	3077660	2930	2930	2930	2930	20
593	20241010	092000	3019060	2900	2900	2900	2900	0
594	20241010	091900	3019060	2900	2900	2900	2900	0
595	20241010	091800	3019060	2900	2900	2900	2900	0
596	20241010	091700	3019060	2900	2900	2900	2900	0
597	20241010	091600	3019060	2900	2900	2900	2900	2
598	20241010	091500	3013260	2900	2900	2900	2900	0
599	20241010	091400	3013260	2900	2900	2900	2900	259
600	20241010	091300	2262160	2900	2900	2900	2900	0
601	20241010	091200	2262160	2900	2900	2900	2900	0
602	20241010	091100	2262160	2900	2900	2900	2900	1
603	20241010	091000	2259260	2900	2900	2900	2900	1
604	20241010	090900	2256360	2900	2910	2910	2900	350
605	20241010	090800	1239710	2910	2910	2910	2910	48
606	20241010	090700	1100030	2910	2910	2910	2910	0
607	20241010	090600	1100030	2910	2915	2915	2910	326
608	20241010	090500	151320	2910	2910	2910	2910	0
609	20241010	090400	151320	2910	2910	2910	2910	0
610	20241010	090300	151320	2910	2910	2910	2910	0
611	20241010	090200	151320	2910	2910	2910	2910	0
612	20241010	090100	151320	2910	2910	2910	2910	0
613	20241010	090000	151320	2910	2910	2910	2910	52