KissMeData/021650/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190700	26477540	2460	2460	2460	2460	389
3	20241015	190600	26477540	2460	2460	2460	2460	0
4	20241015	190500	26477540	2460	2460	2460	2460	0
5	20241015	190400	26477540	2460	2460	2460	2460	0
6	20241015	190300	26477540	2460	2460	2460	2460	0
7	20241015	190200	26477540	2460	2460	2460	2460	0
8	20241015	190100	26477540	2460	2460	2460	2460	0
9	20241015	190000	26477540	2460	2460	2460	2460	0
10	20241015	185900	26477540	2460	2460	2460	2460	0
11	20241015	185800	26477540	2460	2460	2460	2460	0
12	20241015	185700	26477540	2460	2460	2460	2460	0
13	20241015	185600	26477540	2460	2460	2460	2460	0
14	20241015	185500	26477540	2460	2460	2460	2460	0
15	20241015	185400	26477540	2460	2460	2460	2460	0
16	20241015	185300	26477540	2460	2460	2460	2460	0
17	20241015	185200	26477540	2460	2460	2460	2460	0
18	20241015	185100	26477540	2460	2460	2460	2460	0
19	20241015	185000	26477540	2460	2460	2460	2460	0
20	20241015	184900	26477540	2460	2460	2460	2460	0
21	20241015	184800	26477540	2460	2460	2460	2460	0
22	20241015	184700	26477540	2460	2460	2460	2460	0
23	20241015	184600	26477540	2460	2460	2460	2460	0
24	20241015	184500	26477540	2460	2460	2460	2460	0
25	20241015	184400	26477540	2460	2460	2460	2460	0
26	20241015	184300	26477540	2460	2460	2460	2460	0
27	20241015	184200	26477540	2460	2460	2460	2460	0
28	20241015	184100	26477540	2460	2460	2460	2460	0
29	20241015	184000	26477540	2460	2460	2460	2460	0
30	20241015	183900	26477540	2460	2460	2460	2460	0
31	20241015	183800	26477540	2460	2460	2460	2460	0
32	20241015	183700	26477540	2460	2460	2460	2460	389
33	20241015	183600	26477540	2460	2460	2460	2460	0
34	20241015	183500	26477540	2460	2460	2460	2460	0
35	20241015	183400	26477540	2460	2460	2460	2460	0
36	20241015	183300	26477540	2460	2460	2460	2460	0
37	20241015	183200	26477540	2460	2460	2460	2460	0
38	20241015	183100	26477540	2460	2460	2460	2460	0
39	20241015	183000	26477540	2460	2460	2460	2460	0
40	20241015	182900	26477540	2460	2460	2460	2460	0
41	20241015	182800	26477540	2460	2460	2460	2460	0
42	20241015	182700	26477540	2460	2460	2460	2460	0
43	20241015	182600	26477540	2460	2460	2460	2460	0
44	20241015	182500	26477540	2460	2460	2460	2460	0
45	20241015	182400	26477540	2460	2460	2460	2460	0
46	20241015	182300	26477540	2460	2460	2460	2460	0
47	20241015	182200	26477540	2460	2460	2460	2460	0
48	20241015	182100	26477540	2460	2460	2460	2460	0
49	20241015	182000	26477540	2460	2460	2460	2460	0
50	20241015	181900	26477540	2460	2460	2460	2460	0
51	20241015	181800	26477540	2460	2460	2460	2460	0
52	20241015	181700	26477540	2460	2460	2460	2460	0
53	20241015	181600	26477540	2460	2460	2460	2460	0
54	20241015	181500	26477540	2460	2460	2460	2460	0
55	20241015	181400	26477540	2460	2460	2460	2460	0
56	20241015	181300	26477540	2460	2460	2460	2460	0
57	20241015	181200	26477540	2460	2460	2460	2460	0
58	20241015	181100	26477540	2460	2460	2460	2460	0
59	20241015	181000	26477540	2460	2460	2460	2460	0
60	20241015	180900	26477540	2460	2460	2460	2460	0
61	20241015	180800	26477540	2460	2460	2460	2460	0
62	20241015	180700	26477540	2460	2460	2460	2460	389
63	20241015	180600	26477540	2460	2460	2460	2460	0
64	20241015	180500	26477540	2460	2460	2460	2460	0
65	20241015	180400	26477540	2460	2460	2460	2460	0
66	20241015	180300	26477540	2460	2460	2460	2460	0
67	20241015	180200	26477540	2460	2460	2460	2460	0
68	20241015	180100	26477540	2460	2460	2460	2460	0
69	20241015	180000	26477540	2460	2460	2460	2460	0
70	20241015	175900	26477540	2460	2460	2460	2460	0
71	20241015	175800	26477540	2460	2460	2460	2460	0
72	20241015	175700	26477540	2460	2460	2460	2460	0
73	20241015	175600	26477540	2460	2460	2460	2460	0
74	20241015	175500	26477540	2460	2460	2460	2460	0
75	20241015	175400	26477540	2460	2460	2460	2460	0
76	20241015	175300	26477540	2460	2460	2460	2460	0
77	20241015	175200	26477540	2460	2460	2460	2460	0
78	20241015	175100	26477540	2460	2460	2460	2460	0
79	20241015	175000	26477540	2460	2460	2460	2460	0
80	20241015	174900	26477540	2460	2460	2460	2460	0
81	20241015	174800	26477540	2460	2460	2460	2460	0
82	20241015	174700	26477540	2460	2460	2460	2460	0
83	20241015	174600	26477540	2460	2460	2460	2460	0
84	20241015	174500	26477540	2460	2460	2460	2460	0
85	20241015	174400	26477540	2460	2460	2460	2460	0
86	20241015	174300	26477540	2460	2460	2460	2460	0
87	20241015	174200	26477540	2460	2460	2460	2460	0
88	20241015	174100	26477540	2460	2460	2460	2460	0
89	20241015	174000	26477540	2460	2460	2460	2460	0
90	20241015	173900	26477540	2460	2460	2460	2460	0
91	20241015	173800	26477540	2460	2460	2460	2460	0
92	20241015	173700	26477540	2460	2460	2460	2460	389
93	20241015	173600	26477540	2460	2460	2460	2460	0
94	20241015	173500	26477540	2460	2460	2460	2460	0
95	20241015	173400	26477540	2460	2460	2460	2460	0
96	20241015	173300	26477540	2460	2460	2460	2460	0
97	20241015	173200	26477540	2460	2460	2460	2460	0
98	20241015	173100	26477540	2460	2460	2460	2460	0
99	20241015	173000	26477540	2460	2460	2460	2460	0
100	20241015	172900	26477540	2460	2460	2460	2460	0
101	20241015	172800	26477540	2460	2460	2460	2460	0
102	20241015	172700	26477540	2460	2460	2460	2460	0
103	20241015	172600	26477540	2460	2460	2460	2460	0
104	20241015	172500	26477540	2460	2460	2460	2460	0
105	20241015	172400	26477540	2460	2460	2460	2460	0
106	20241015	172300	26477540	2460	2460	2460	2460	0
107	20241015	172200	26477540	2460	2460	2460	2460	0
108	20241015	172100	26477540	2460	2460	2460	2460	0
109	20241015	172000	26477540	2460	2460	2460	2460	0
110	20241015	171900	26477540	2460	2460	2460	2460	0
111	20241015	171800	26477540	2460	2460	2460	2460	0
112	20241015	171700	26477540	2460	2460	2460	2460	0
113	20241015	171600	26477540	2460	2460	2460	2460	0
114	20241015	171500	26477540	2460	2460	2460	2460	0
115	20241015	171400	26477540	2460	2460	2460	2460	0
116	20241015	171300	26477540	2460	2460	2460	2460	0
117	20241015	171200	26477540	2460	2460	2460	2460	0
118	20241015	171100	26477540	2460	2460	2460	2460	0
119	20241015	171000	26477540	2460	2460	2460	2460	0
120	20241015	170900	26477540	2460	2460	2460	2460	0
121	20241015	170800	26477540	2460	2460	2460	2460	0
122	20241015	170700	26477540	2460	2460	2460	2460	389
123	20241015	170600	26477540	2460	2460	2460	2460	0
124	20241015	170500	26477540	2460	2460	2460	2460	0
125	20241015	170400	26477540	2460	2460	2460	2460	0
126	20241015	170300	26477540	2460	2460	2460	2460	0
127	20241015	170200	26477540	2460	2460	2460	2460	0
128	20241015	170100	26477540	2460	2460	2460	2460	0
129	20241015	170000	26477540	2460	2460	2460	2460	0
130	20241015	165900	26477540	2460	2460	2460	2460	0
131	20241015	165800	26477540	2460	2460	2460	2460	0
132	20241015	165700	26477540	2460	2460	2460	2460	0
133	20241015	165600	26477540	2460	2460	2460	2460	0
134	20241015	165500	26477540	2460	2460	2460	2460	0
135	20241015	165400	26477540	2460	2460	2460	2460	0
136	20241015	165300	26477540	2460	2460	2460	2460	0
137	20241015	165200	26477540	2460	2460	2460	2460	0
138	20241015	165100	26477540	2460	2460	2460	2460	0
139	20241015	165000	26477540	2460	2460	2460	2460	0
140	20241015	164900	26477540	2460	2460	2460	2460	0
141	20241015	164800	26477540	2460	2460	2460	2460	0
142	20241015	164700	26477540	2460	2460	2460	2460	0
143	20241015	164600	26477540	2460	2460	2460	2460	0
144	20241015	164500	26477540	2460	2460	2460	2460	0
145	20241015	164400	26477540	2460	2460	2460	2460	0
146	20241015	164300	26477540	2460	2460	2460	2460	0
147	20241015	164200	26477540	2460	2460	2460	2460	0
148	20241015	164100	26477540	2460	2460	2460	2460	0
149	20241015	164000	26477540	2460	2460	2460	2460	0
150	20241015	163900	26477540	2460	2460	2460	2460	0
151	20241015	163800	26477540	2460	2460	2460	2460	0
152	20241015	163700	26477540	2460	2460	2460	2460	389
153	20241015	163600	26477540	2460	2460	2460	2460	0
154	20241015	163500	26477540	2460	2460	2460	2460	0
155	20241015	163400	26477540	2460	2460	2460	2460	0
156	20241015	163300	26477540	2460	2460	2460	2460	0
157	20241015	163200	26477540	2460	2460	2460	2460	0
158	20241015	163100	26477540	2460	2460	2460	2460	0
159	20241015	163000	26477540	2460	2460	2460	2460	0
160	20241015	162900	26477540	2460	2460	2460	2460	0
161	20241015	162800	26477540	2460	2460	2460	2460	0
162	20241015	162700	26477540	2460	2460	2460	2460	0
163	20241015	162600	26477540	2460	2460	2460	2460	0
164	20241015	162500	26477540	2460	2460	2460	2460	0
165	20241015	162400	26477540	2460	2460	2460	2460	0
166	20241015	162300	26477540	2460	2460	2460	2460	0
167	20241015	162200	26477540	2460	2460	2460	2460	0
168	20241015	162100	26477540	2460	2460	2460	2460	0
169	20241015	162000	26477540	2460	2460	2460	2460	0
170	20241015	161900	26477540	2460	2460	2460	2460	0
171	20241015	161800	26477540	2460	2460	2460	2460	0
172	20241015	161700	26477540	2460	2460	2460	2460	0
173	20241015	161600	26477540	2460	2460	2460	2460	0
174	20241015	161500	26477540	2460	2460	2460	2460	0
175	20241015	161400	26477540	2460	2460	2460	2460	0
176	20241015	161300	26477540	2460	2460	2460	2460	0
177	20241015	161200	26477540	2460	2460	2460	2460	0
178	20241015	161100	26477540	2460	2460	2460	2460	0
179	20241015	161000	26477540	2460	2460	2460	2460	0
180	20241015	160900	26477540	2460	2460	2460	2460	0
181	20241015	160800	26477540	2460	2460	2460	2460	0
182	20241015	160700	26477540	2460	2460	2460	2460	389
183	20241015	160600	26477540	2460	2460	2460	2460	0
184	20241015	160500	26477540	2460	2460	2460	2460	0
185	20241015	160400	26477540	2460	2460	2460	2460	0
186	20241015	160300	26477540	2460	2460	2460	2460	0
187	20241015	160200	26477540	2460	2460	2460	2460	0
188	20241015	160100	26477540	2460	2460	2460	2460	0
189	20241015	160000	26477540	2460	2460	2460	2460	0
190	20241015	155900	26477540	2460	2460	2460	2460	0
191	20241015	155800	26477540	2460	2460	2460	2460	0
192	20241015	155700	26477540	2460	2460	2460	2460	0
193	20241015	155600	26477540	2460	2460	2460	2460	0
194	20241015	155500	26477540	2460	2460	2460	2460	0
195	20241015	155400	26477540	2460	2460	2460	2460	0
196	20241015	155300	26477540	2460	2460	2460	2460	0
197	20241015	155200	26477540	2460	2460	2460	2460	0
198	20241015	155100	26477540	2460	2460	2460	2460	0
199	20241015	155000	26477540	2460	2460	2460	2460	0
200	20241015	154900	26477540	2460	2460	2460	2460	0
201	20241015	154800	26477540	2460	2460	2460	2460	0
202	20241015	154700	26477540	2460	2460	2460	2460	0
203	20241015	154600	26477540	2460	2460	2460	2460	0
204	20241015	154500	26477540	2460	2460	2460	2460	0
205	20241015	154400	26477540	2460	2460	2460	2460	0
206	20241015	154300	26477540	2460	2460	2460	2460	0
207	20241015	154200	26477540	2460	2460	2460	2460	0
208	20241015	154100	26477540	2460	2460	2460	2460	0
209	20241015	154000	26477540	2460	2460	2460	2460	0
210	20241015	153900	26477540	2460	2460	2460	2460	0
211	20241015	153800	26477540	2460	2460	2460	2460	0
212	20241015	153700	26477540	2460	2460	2460	2460	389
213	20241015	153600	26477540	2460	2460	2460	2460	0
214	20241015	153500	26477540	2460	2460	2460	2460	0
215	20241015	153400	26477540	2460	2460	2460	2460	0
216	20241015	153300	26477540	2460	2460	2460	2460	0
217	20241015	153200	26477540	2460	2460	2460	2460	0
218	20241015	153100	26477540	2460	2460	2460	2460	0
219	20241015	153000	26477540	2460	2460	2460	2460	389
220	20241015	152900	25520600	2455	2455	2455	2455	0
221	20241015	152800	25520600	2455	2455	2455	2455	0
222	20241015	152700	25520600	2455	2455	2455	2455	0
223	20241015	152600	25520600	2455	2455	2455	2455	0
224	20241015	152500	25520600	2455	2455	2455	2455	0
225	20241015	152400	25520600	2455	2455	2455	2455	0
226	20241015	152300	25520600	2455	2455	2455	2455	0
227	20241015	152200	25520600	2455	2455	2455	2455	0
228	20241015	152100	25520600	2455	2455	2455	2455	0
229	20241015	152000	25520600	2455	2455	2455	2455	0
230	20241015	151900	25520600	2455	2430	2455	2430	2510
231	20241015	151800	19392780	2430	2430	2430	2430	0
232	20241015	151700	19392780	2430	2430	2430	2430	1
233	20241015	151600	19390350	2425	2425	2425	2425	6
234	20241015	151500	19375800	2430	2430	2430	2430	0
235	20241015	151400	19375800	2430	2430	2430	2430	0
236	20241015	151300	19375800	2430	2430	2430	2430	0
237	20241015	151200	19375800	2430	2430	2430	2430	3
238	20241015	151100	19368510	2425	2430	2430	2425	7
239	20241015	151000	19351530	2430	2430	2430	2430	0
240	20241015	150900	19351530	2430	2430	2430	2430	0
241	20241015	150800	19351530	2430	2430	2430	2430	0
242	20241015	150700	19351530	2430	2430	2430	2430	0
243	20241015	150600	19351530	2430	2430	2430	2430	0
244	20241015	150500	19351530	2430	2430	2430	2430	1
245	20241015	150400	19349100	2430	2430	2430	2430	1
246	20241015	150300	19346670	2430	2430	2430	2430	0
247	20241015	150200	19346670	2430	2430	2430	2430	11
248	20241015	150100	19319940	2430	2430	2430	2430	0
249	20241015	150000	19319940	2430	2430	2430	2430	0
250	20241015	145900	19319940	2430	2430	2430	2430	0
251	20241015	145800	19319940	2430	2430	2430	2430	0
252	20241015	145700	19319940	2430	2430	2430	2430	0
253	20241015	145600	19319940	2430	2430	2430	2430	0
254	20241015	145500	19319940	2430	2430	2430	2430	0
255	20241015	145400	19319940	2430	2430	2430	2430	0
256	20241015	145300	19319940	2430	2430	2430	2430	0
257	20241015	145200	19319940	2430	2430	2430	2430	0
258	20241015	145100	19319940	2430	2430	2430	2430	0
259	20241015	145000	19319940	2430	2430	2430	2430	1
260	20241015	144900	19317510	2425	2425	2425	2425	478
261	20241015	144800	18158360	2430	2430	2430	2430	0
262	20241015	144700	18158360	2430	2430	2430	2430	0
263	20241015	144600	18158360	2430	2430	2430	2430	0
264	20241015	144500	18158360	2430	2430	2430	2430	0
265	20241015	144400	18158360	2430	2430	2430	2430	10
266	20241015	144300	18134060	2430	2430	2430	2430	8
267	20241015	144200	18114620	2425	2425	2425	2425	478
268	20241015	144100	16955470	2430	2430	2430	2430	0
269	20241015	144000	16955470	2430	2430	2430	2430	0
270	20241015	143900	16955470	2430	2430	2430	2430	0
271	20241015	143800	16955470	2430	2430	2430	2430	0
272	20241015	143700	16955470	2430	2430	2430	2430	0
273	20241015	143600	16955470	2430	2430	2430	2430	1
274	20241015	143500	16953040	2430	2430	2430	2430	0
275	20241015	143400	16953040	2430	2430	2430	2430	0
276	20241015	143300	16953040	2430	2430	2430	2430	0
277	20241015	143200	16953040	2430	2430	2430	2430	0
278	20241015	143100	16953040	2430	2430	2430	2430	0
279	20241015	143000	16953040	2430	2430	2430	2430	0
280	20241015	142900	16953040	2430	2430	2430	2430	0
281	20241015	142800	16953040	2430	2430	2430	2430	0
282	20241015	142700	16953040	2430	2430	2430	2430	0
283	20241015	142600	16953040	2430	2430	2430	2430	0
284	20241015	142500	16953040	2430	2430	2430	2430	0
285	20241015	142400	16953040	2430	2430	2430	2430	0
286	20241015	142300	16953040	2430	2430	2430	2430	0
287	20241015	142200	16953040	2430	2430	2430	2430	0
288	20241015	142100	16953040	2430	2430	2430	2430	0
289	20241015	142000	16953040	2430	2430	2430	2430	0
290	20241015	141900	16953040	2430	2430	2430	2430	0
291	20241015	141800	16953040	2430	2430	2430	2430	2
292	20241015	141700	16948180	2420	2420	2420	2420	0
293	20241015	141600	16948180	2420	2420	2420	2420	0
294	20241015	141500	16948180	2420	2420	2420	2420	0
295	20241015	141400	16948180	2420	2420	2420	2420	50
296	20241015	141300	16827180	2430	2430	2430	2430	0
297	20241015	141200	16827180	2430	2430	2430	2430	0
298	20241015	141100	16827180	2430	2430	2430	2430	0
299	20241015	141000	16827180	2430	2430	2430	2430	0
300	20241015	140900	16827180	2430	2430	2430	2430	0
301	20241015	140800	16827180	2430	2430	2430	2430	0
302	20241015	140700	16827180	2430	2430	2430	2430	0
303	20241015	140600	16827180	2430	2430	2430	2430	0
304	20241015	140500	16827180	2430	2430	2430	2430	10
305	20241015	140400	16802880	2430	2430	2430	2430	0
306	20241015	140300	16802880	2430	2430	2430	2430	2
307	20241015	140200	16798020	2420	2420	2420	2420	0
308	20241015	140100	16798020	2420	2420	2420	2420	0
309	20241015	140000	16798020	2420	2420	2420	2420	0
310	20241015	135900	16798020	2420	2420	2420	2420	0
311	20241015	135800	16798020	2420	2420	2420	2420	0
312	20241015	135700	16798020	2420	2420	2420	2420	0
313	20241015	135600	16798020	2420	2420	2420	2420	0
314	20241015	135500	16798020	2420	2420	2420	2420	0
315	20241015	135400	16798020	2420	2420	2420	2420	0
316	20241015	135300	16798020	2420	2420	2420	2420	0
317	20241015	135200	16798020	2420	2420	2420	2420	0
318	20241015	135100	16798020	2420	2420	2420	2420	0
319	20241015	135000	16798020	2420	2420	2420	2420	0
320	20241015	134900	16798020	2420	2420	2420	2420	0
321	20241015	134800	16798020	2420	2420	2420	2420	0
322	20241015	134700	16798020	2420	2420	2420	2420	1
323	20241015	134600	16795600	2430	2430	2430	2430	0
324	20241015	134500	16795600	2430	2430	2430	2430	0
325	20241015	134400	16795600	2430	2430	2430	2430	0
326	20241015	134300	16795600	2430	2430	2430	2430	0
327	20241015	134200	16795600	2430	2430	2430	2430	0
328	20241015	134100	16795600	2430	2430	2430	2430	0
329	20241015	134000	16795600	2430	2430	2430	2430	0
330	20241015	133900	16795600	2430	2430	2430	2430	0
331	20241015	133800	16795600	2430	2430	2430	2430	0
332	20241015	133700	16795600	2430	2430	2430	2430	0
333	20241015	133600	16795600	2430	2430	2430	2430	20
334	20241015	133500	16747000	2430	2430	2430	2430	0
335	20241015	133400	16747000	2430	2430	2430	2430	0
336	20241015	133300	16747000	2430	2430	2430	2430	0
337	20241015	133200	16747000	2430	2430	2430	2430	0
338	20241015	133100	16747000	2430	2430	2430	2430	0
339	20241015	133000	16747000	2430	2430	2430	2430	0
340	20241015	132900	16747000	2430	2430	2430	2430	0
341	20241015	132800	16747000	2430	2430	2430	2430	411
342	20241015	132700	15748270	2430	2430	2430	2430	0
343	20241015	132600	15748270	2430	2430	2430	2430	0
344	20241015	132500	15748270	2430	2430	2430	2430	0
345	20241015	132400	15748270	2430	2430	2430	2430	0
346	20241015	132300	15748270	2430	2430	2430	2430	0
347	20241015	132200	15748270	2430	2430	2430	2430	0
348	20241015	132100	15748270	2430	2430	2430	2430	0
349	20241015	132000	15748270	2430	2430	2430	2430	0
350	20241015	131900	15748270	2430	2430	2430	2430	0
351	20241015	131800	15748270	2430	2430	2430	2430	0
352	20241015	131700	15748270	2430	2430	2430	2430	0
353	20241015	131600	15748270	2430	2430	2430	2430	0
354	20241015	131500	15748270	2430	2430	2430	2430	0
355	20241015	131400	15748270	2430	2430	2430	2430	0
356	20241015	131300	15748270	2430	2430	2430	2430	0
357	20241015	131200	15748270	2430	2430	2430	2430	0
358	20241015	131100	15748270	2430	2430	2430	2430	0
359	20241015	131000	15748270	2430	2430	2430	2430	0
360	20241015	130900	15748270	2430	2430	2430	2430	0
361	20241015	130800	15748270	2430	2430	2430	2430	0
362	20241015	130700	15748270	2430	2430	2430	2430	0
363	20241015	130600	15748270	2430	2430	2430	2430	0
364	20241015	130500	15748270	2430	2430	2430	2430	0
365	20241015	130400	15748270	2430	2430	2430	2430	0
366	20241015	130300	15748270	2430	2430	2430	2430	0
367	20241015	130200	15748270	2430	2430	2430	2430	0
368	20241015	130100	15748270	2430	2430	2430	2430	0
369	20241015	130000	15748270	2430	2430	2430	2430	0
370	20241015	125900	15748270	2430	2430	2430	2430	0
371	20241015	125800	15748270	2430	2430	2430	2430	0
372	20241015	125700	15748270	2430	2430	2430	2430	0
373	20241015	125600	15748270	2430	2430	2430	2430	0
374	20241015	125500	15748270	2430	2430	2430	2430	0
375	20241015	125400	15748270	2430	2430	2430	2430	0
376	20241015	125300	15748270	2430	2430	2430	2430	0
377	20241015	125200	15748270	2430	2430	2430	2430	0
378	20241015	125100	15748270	2430	2430	2430	2430	0
379	20241015	125000	15748270	2430	2430	2430	2430	0
380	20241015	124900	15748270	2430	2430	2430	2430	0
381	20241015	124800	15748270	2430	2430	2430	2430	0
382	20241015	124700	15748270	2430	2430	2430	2430	0
383	20241015	124600	15748270	2430	2430	2430	2430	0
384	20241015	124500	15748270	2430	2430	2430	2430	0
385	20241015	124400	15748270	2430	2430	2430	2430	7
386	20241015	124300	15731260	2420	2420	2420	2420	0
387	20241015	124200	15731260	2420	2420	2420	2420	0
388	20241015	124100	15731260	2420	2420	2420	2420	0
389	20241015	124000	15731260	2420	2420	2420	2420	0
390	20241015	123900	15731260	2420	2420	2420	2420	0
391	20241015	123800	15731260	2420	2420	2420	2420	0
392	20241015	123700	15731260	2420	2420	2420	2420	0
393	20241015	123600	15731260	2420	2420	2420	2420	0
394	20241015	123500	15731260	2420	2420	2420	2420	0
395	20241015	123400	15731260	2420	2420	2420	2420	0
396	20241015	123300	15731260	2420	2420	2420	2420	0
397	20241015	123200	15731260	2420	2420	2420	2420	0
398	20241015	123100	15731260	2420	2420	2420	2420	0
399	20241015	123000	15731260	2420	2420	2420	2420	0
400	20241015	122900	15731260	2420	2420	2420	2420	0
401	20241015	122800	15731260	2420	2420	2420	2420	0
402	20241015	122700	15731260	2420	2420	2420	2420	0
403	20241015	122600	15731260	2420	2420	2420	2420	6
404	20241015	122500	15716740	2430	2430	2430	2430	0
405	20241015	122400	15716740	2430	2430	2430	2430	0
406	20241015	122300	15716740	2430	2430	2430	2430	0
407	20241015	122200	15716740	2430	2430	2430	2430	0
408	20241015	122100	15716740	2430	2430	2430	2430	28
409	20241015	122000	15648700	2440	2430	2440	2430	159
410	20241015	121900	15261750	2440	2440	2440	2440	0
411	20241015	121800	15261750	2440	2440	2440	2440	0
412	20241015	121700	15261750	2440	2440	2440	2440	0
413	20241015	121600	15261750	2440	2440	2440	2440	0
414	20241015	121500	15261750	2440	2440	2440	2440	0
415	20241015	121400	15261750	2440	2430	2440	2430	2
416	20241015	121300	15256880	2430	2430	2430	2430	0
417	20241015	121200	15256880	2430	2430	2430	2430	0
418	20241015	121100	15256880	2430	2430	2430	2430	1
419	20241015	121000	15254450	2430	2430	2430	2430	1
420	20241015	120900	15252020	2430	2430	2430	2430	0
421	20241015	120800	15252020	2430	2430	2430	2430	1
422	20241015	120700	15249590	2430	2430	2430	2430	1
423	20241015	120600	15247160	2440	2440	2440	2440	0
424	20241015	120500	15247160	2440	2440	2440	2440	0
425	20241015	120400	15247160	2440	2440	2440	2440	0
426	20241015	120300	15247160	2440	2440	2440	2440	0
427	20241015	120200	15247160	2440	2440	2440	2440	0
428	20241015	120100	15247160	2440	2430	2440	2430	1309
429	20241015	120000	12054055	2435	2435	2435	2435	0
430	20241015	115900	12054055	2435	2435	2435	2435	0
431	20241015	115800	12054055	2435	2435	2435	2435	0
432	20241015	115700	12054055	2435	2435	2435	2435	0
433	20241015	115600	12054055	2435	2435	2435	2435	0
434	20241015	115500	12054055	2435	2430	2435	2430	80
435	20241015	115400	11859260	2430	2430	2430	2430	1
436	20241015	115300	11856830	2430	2430	2430	2430	0
437	20241015	115200	11856830	2430	2430	2430	2430	0
438	20241015	115100	11856830	2430	2430	2430	2430	0
439	20241015	115000	11856830	2430	2430	2435	2430	21
440	20241015	114900	11805775	2430	2430	2430	2430	50
441	20241015	114800	11684275	2430	2430	2430	2430	0
442	20241015	114700	11684275	2430	2430	2430	2430	0
443	20241015	114600	11684275	2430	2430	2430	2430	0
444	20241015	114500	11684275	2430	2430	2430	2430	0
445	20241015	114400	11684275	2430	2430	2430	2430	6
446	20241015	114300	11669695	2430	2430	2430	2430	0
447	20241015	114200	11669695	2430	2430	2430	2430	0
448	20241015	114100	11669695	2430	2430	2430	2430	0
449	20241015	114000	11669695	2430	2430	2430	2430	0
450	20241015	113900	11669695	2430	2430	2430	2430	0
451	20241015	113800	11669695	2430	2430	2430	2430	0
452	20241015	113700	11669695	2430	2430	2430	2430	0
453	20241015	113600	11669695	2430	2430	2430	2430	0
454	20241015	113500	11669695	2430	2430	2430	2430	20
455	20241015	113400	11621095	2430	2430	2430	2430	100
456	20241015	113300	11378095	2420	2420	2420	2420	0
457	20241015	113200	11378095	2420	2420	2420	2420	0
458	20241015	113100	11378095	2420	2420	2420	2420	0
459	20241015	113000	11378095	2420	2420	2420	2420	0
460	20241015	112900	11378095	2420	2420	2420	2420	0
461	20241015	112800	11378095	2420	2420	2420	2420	0
462	20241015	112700	11378095	2420	2420	2420	2420	0
463	20241015	112600	11378095	2420	2420	2420	2420	0
464	20241015	112500	11378095	2420	2420	2420	2420	0
465	20241015	112400	11378095	2420	2420	2420	2420	0
466	20241015	112300	11378095	2420	2420	2420	2420	0
467	20241015	112200	11378095	2420	2420	2420	2420	0
468	20241015	112100	11378095	2420	2420	2420	2420	0
469	20241015	112000	11378095	2420	2420	2420	2420	0
470	20241015	111900	11378095	2420	2420	2420	2420	0
471	20241015	111800	11378095	2420	2420	2420	2420	1
472	20241015	111700	11375675	2430	2430	2430	2430	0
473	20241015	111600	11375675	2430	2430	2430	2430	0
474	20241015	111500	11375675	2430	2430	2430	2430	0
475	20241015	111400	11375675	2430	2430	2430	2430	0
476	20241015	111300	11375675	2430	2430	2430	2430	0
477	20241015	111200	11375675	2430	2430	2430	2430	0
478	20241015	111100	11375675	2430	2430	2430	2430	0
479	20241015	111000	11375675	2430	2430	2430	2430	0
480	20241015	110900	11375675	2430	2430	2430	2430	0
481	20241015	110800	11375675	2430	2430	2430	2430	0
482	20241015	110700	11375675	2430	2430	2430	2430	0
483	20241015	110600	11375675	2430	2430	2430	2430	0
484	20241015	110500	11375675	2430	2430	2430	2430	0
485	20241015	110400	11375675	2430	2430	2430	2430	0
486	20241015	110300	11375675	2430	2430	2430	2430	0
487	20241015	110200	11375675	2430	2430	2430	2430	0
488	20241015	110100	11375675	2430	2430	2430	2430	0
489	20241015	110000	11375675	2430	2430	2430	2430	0
490	20241015	105900	11375675	2430	2430	2430	2430	0
491	20241015	105800	11375675	2430	2430	2430	2430	0
492	20241015	105700	11375675	2430	2430	2430	2430	0
493	20241015	105600	11375675	2430	2430	2430	2430	0
494	20241015	105500	11375675	2430	2430	2430	2430	0
495	20241015	105400	11375675	2430	2430	2430	2430	0
496	20241015	105300	11375675	2430	2430	2430	2430	0
497	20241015	105200	11375675	2430	2430	2430	2430	0
498	20241015	105100	11375675	2430	2430	2430	2430	0
499	20241015	105000	11375675	2430	2430	2430	2430	0
500	20241015	104900	11375675	2430	2430	2430	2430	0
501	20241015	104800	11375675	2430	2430	2430	2430	0
502	20241015	104700	11375675	2430	2430	2430	2430	0
503	20241015	104600	11375675	2430	2430	2430	2430	0
504	20241015	104500	11375675	2430	2430	2430	2430	0
505	20241015	104400	11375675	2430	2430	2430	2430	0
506	20241015	104300	11375675	2430	2430	2430	2430	0
507	20241015	104200	11375675	2430	2430	2430	2430	0
508	20241015	104100	11375675	2430	2430	2430	2430	0
509	20241015	104000	11375675	2430	2430	2430	2430	0
510	20241015	103900	11375675	2430	2430	2430	2430	0
511	20241015	103800	11375675	2430	2420	2430	2420	5
512	20241015	103700	11363535	2430	2430	2430	2430	0
513	20241015	103600	11363535	2430	2430	2430	2430	0
514	20241015	103500	11363535	2430	2430	2430	2430	0
515	20241015	103400	11363535	2430	2430	2430	2430	0
516	20241015	103300	11363535	2430	2430	2430	2430	0
517	20241015	103200	11363535	2430	2430	2430	2430	0
518	20241015	103100	11363535	2430	2430	2430	2430	0
519	20241015	103000	11363535	2430	2430	2430	2430	0
520	20241015	102900	11363535	2430	2430	2430	2430	0
521	20241015	102800	11363535	2430	2430	2430	2430	0
522	20241015	102700	11363535	2430	2430	2430	2430	0
523	20241015	102600	11363535	2430	2430	2430	2430	0
524	20241015	102500	11363535	2430	2430	2430	2430	0
525	20241015	102400	11363535	2430	2430	2430	2430	0
526	20241015	102300	11363535	2430	2430	2430	2430	0
527	20241015	102200	11363535	2430	2430	2430	2430	0
528	20241015	102100	11363535	2430	2430	2430	2430	0
529	20241015	102000	11363535	2430	2430	2430	2430	0
530	20241015	101900	11363535	2430	2430	2430	2430	0
531	20241015	101800	11363535	2430	2430	2430	2430	0
532	20241015	101700	11363535	2430	2430	2430	2430	0
533	20241015	101600	11363535	2430	2420	2430	2420	205
534	20241015	101500	10865395	2430	2430	2430	2430	0
535	20241015	101400	10865395	2430	2430	2430	2430	0
536	20241015	101300	10865395	2430	2430	2430	2430	0
537	20241015	101200	10865395	2430	2430	2430	2430	0
538	20241015	101100	10865395	2430	2430	2430	2430	0
539	20241015	101000	10865395	2430	2430	2430	2430	0
540	20241015	100900	10865395	2430	2430	2430	2430	0
541	20241015	100800	10865395	2430	2430	2430	2430	0
542	20241015	100700	10865395	2430	2430	2430	2430	0
543	20241015	100600	10865395	2430	2420	2430	2420	33
544	20241015	100500	10785215	2420	2420	2420	2420	0
545	20241015	100400	10785215	2420	2420	2420	2420	0
546	20241015	100300	10785215	2420	2420	2420	2420	0
547	20241015	100200	10785215	2420	2420	2420	2420	0
548	20241015	100100	10785215	2420	2420	2420	2420	0
549	20241015	100000	10785215	2420	2420	2420	2420	0
550	20241015	095900	10785215	2420	2420	2420	2420	0
551	20241015	095800	10785215	2420	2420	2420	2420	1
552	20241015	095700	10782795	2425	2425	2425	2425	0
553	20241015	095600	10782795	2425	2425	2425	2425	0
554	20241015	095500	10782795	2425	2425	2425	2425	0
555	20241015	095400	10782795	2425	2425	2425	2425	0
556	20241015	095300	10782795	2425	2425	2425	2425	0
557	20241015	095200	10782795	2425	2425	2425	2425	0
558	20241015	095100	10782795	2425	2425	2425	2425	0
559	20241015	095000	10782795	2425	2425	2425	2425	0
560	20241015	094900	10782795	2425	2425	2425	2425	0
561	20241015	094800	10782795	2425	2425	2425	2425	0
562	20241015	094700	10782795	2425	2425	2425	2425	0
563	20241015	094600	10782795	2425	2425	2425	2425	0
564	20241015	094500	10782795	2425	2425	2425	2425	0
565	20241015	094400	10782795	2425	2410	2425	2410	30
566	20241015	094300	10710060	2420	2420	2420	2420	0
567	20241015	094200	10710060	2420	2405	2420	2405	4
568	20241015	094100	10700415	2405	2405	2405	2405	0
569	20241015	094000	10700415	2405	2405	2405	2405	12
570	20241015	093900	10671555	2405	2405	2405	2405	18
571	20241015	093800	10628265	2400	2400	2400	2400	0
572	20241015	093700	10628265	2400	2400	2400	2400	0
573	20241015	093600	10628265	2400	2400	2400	2400	0
574	20241015	093500	10628265	2400	2400	2400	2400	0
575	20241015	093400	10628265	2400	2400	2400	2400	0
576	20241015	093300	10628265	2400	2400	2400	2400	0
577	20241015	093200	10628265	2400	2400	2400	2400	0
578	20241015	093100	10628265	2400	2400	2400	2400	0
579	20241015	093000	10628265	2400	2400	2400	2400	0
580	20241015	092900	10628265	2400	2400	2400	2400	0
581	20241015	092800	10628265	2400	2400	2400	2400	0
582	20241015	092700	10628265	2400	2400	2400	2400	0
583	20241015	092600	10628265	2400	2400	2400	2400	0
584	20241015	092500	10628265	2400	2400	2400	2400	5
585	20241015	092400	10616265	2410	2410	2410	2410	15
586	20241015	092300	10580115	2400	2400	2400	2400	15
587	20241015	092200	10544115	2390	2400	2400	2390	114
588	20241015	092100	10271155	2395	2410	2410	2395	1089
589	20241015	092000	7658135	2410	2410	2410	2410	0
590	20241015	091900	7658135	2410	2410	2410	2410	1
591	20241015	091800	7655725	2400	2410	2410	2400	823
592	20241015	091700	5676925	2410	2420	2420	2410	1000
593	20241015	091600	3266040	2420	2420	2420	2420	0
594	20241015	091500	3266040	2420	2420	2420	2420	0
595	20241015	091400	3266040	2420	2420	2420	2420	300
596	20241015	091300	2540040	2440	2440	2440	2440	0
597	20241015	091200	2540040	2440	2440	2440	2440	0
598	20241015	091100	2540040	2440	2440	2440	2440	0
599	20241015	091000	2540040	2440	2440	2440	2440	0
600	20241015	090900	2540040	2440	2440	2440	2440	0
601	20241015	090800	2540040	2440	2440	2440	2440	0
602	20241015	090700	2540040	2440	2440	2440	2440	0
603	20241015	090600	2540040	2440	2440	2440	2440	0
604	20241015	090500	2540040	2440	2440	2440	2440	0
605	20241015	090400	2540040	2440	2440	2440	2440	0
606	20241015	090300	2540040	2440	2440	2440	2440	0
607	20241015	090200	2540040	2440	2440	2440	2440	0
608	20241015	090100	2540040	2440	2440	2440	2440	0
609	20241015	090000	2540040	2440	2440	2440	2440	50