KissMeData/221800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204600	55969770	2875	2875	2875	2875	4
3	20241010	204500	55969770	2875	2875	2875	2875	0
4	20241010	204400	55969770	2875	2875	2875	2875	0
5	20241010	204300	55969770	2875	2875	2875	2875	0
6	20241010	204200	55969770	2875	2875	2875	2875	0
7	20241010	204100	55969770	2875	2875	2875	2875	0
8	20241010	204000	55969770	2875	2875	2875	2875	0
9	20241010	203900	55969770	2875	2875	2875	2875	0
10	20241010	203800	55969770	2875	2875	2875	2875	0
11	20241010	203700	55969770	2875	2875	2875	2875	0
12	20241010	203600	55969770	2875	2875	2875	2875	0
13	20241010	203500	55969770	2875	2875	2875	2875	0
14	20241010	203400	55969770	2875	2875	2875	2875	0
15	20241010	203300	55969770	2875	2875	2875	2875	0
16	20241010	203200	55969770	2875	2875	2875	2875	0
17	20241010	203100	55969770	2875	2875	2875	2875	0
18	20241010	203000	55969770	2875	2875	2875	2875	0
19	20241010	202900	55969770	2875	2875	2875	2875	0
20	20241010	202800	55969770	2875	2875	2875	2875	0
21	20241010	202700	55969770	2875	2875	2875	2875	0
22	20241010	202600	55969770	2875	2875	2875	2875	0
23	20241010	202500	55969770	2875	2875	2875	2875	0
24	20241010	202400	55969770	2875	2875	2875	2875	0
25	20241010	202300	55969770	2875	2875	2875	2875	0
26	20241010	202200	55969770	2875	2875	2875	2875	0
27	20241010	202100	55969770	2875	2875	2875	2875	0
28	20241010	202000	55969770	2875	2875	2875	2875	0
29	20241010	201900	55969770	2875	2875	2875	2875	0
30	20241010	201800	55969770	2875	2875	2875	2875	0
31	20241010	201700	55969770	2875	2875	2875	2875	0
32	20241010	201600	55969770	2875	2875	2875	2875	4
33	20241010	201500	55969770	2875	2875	2875	2875	0
34	20241010	201400	55969770	2875	2875	2875	2875	0
35	20241010	201300	55969770	2875	2875	2875	2875	0
36	20241010	201200	55969770	2875	2875	2875	2875	0
37	20241010	201100	55969770	2875	2875	2875	2875	0
38	20241010	201000	55969770	2875	2875	2875	2875	0
39	20241010	200900	55969770	2875	2875	2875	2875	0
40	20241010	200800	55969770	2875	2875	2875	2875	0
41	20241010	200700	55969770	2875	2875	2875	2875	0
42	20241010	200600	55969770	2875	2875	2875	2875	0
43	20241010	200500	55969770	2875	2875	2875	2875	0
44	20241010	200400	55969770	2875	2875	2875	2875	0
45	20241010	200300	55969770	2875	2875	2875	2875	0
46	20241010	200200	55969770	2875	2875	2875	2875	0
47	20241010	200100	55969770	2875	2875	2875	2875	0
48	20241010	200000	55969770	2875	2875	2875	2875	0
49	20241010	195900	55969770	2875	2875	2875	2875	0
50	20241010	195800	55969770	2875	2875	2875	2875	0
51	20241010	195700	55969770	2875	2875	2875	2875	0
52	20241010	195600	55969770	2875	2875	2875	2875	0
53	20241010	195500	55969770	2875	2875	2875	2875	0
54	20241010	195400	55969770	2875	2875	2875	2875	0
55	20241010	195300	55969770	2875	2875	2875	2875	0
56	20241010	195200	55969770	2875	2875	2875	2875	0
57	20241010	195100	55969770	2875	2875	2875	2875	0
58	20241010	195000	55969770	2875	2875	2875	2875	0
59	20241010	194900	55969770	2875	2875	2875	2875	0
60	20241010	194800	55969770	2875	2875	2875	2875	0
61	20241010	194700	55969770	2875	2875	2875	2875	0
62	20241010	194600	55969770	2875	2875	2875	2875	4
63	20241010	194500	55969770	2875	2875	2875	2875	0
64	20241010	194400	55969770	2875	2875	2875	2875	0
65	20241010	194300	55969770	2875	2875	2875	2875	0
66	20241010	194200	55969770	2875	2875	2875	2875	0
67	20241010	194100	55969770	2875	2875	2875	2875	0
68	20241010	194000	55969770	2875	2875	2875	2875	0
69	20241010	193900	55969770	2875	2875	2875	2875	0
70	20241010	193800	55969770	2875	2875	2875	2875	0
71	20241010	193700	55969770	2875	2875	2875	2875	0
72	20241010	193600	55969770	2875	2875	2875	2875	0
73	20241010	193500	55969770	2875	2875	2875	2875	0
74	20241010	193400	55969770	2875	2875	2875	2875	0
75	20241010	193300	55969770	2875	2875	2875	2875	0
76	20241010	193200	55969770	2875	2875	2875	2875	0
77	20241010	193100	55969770	2875	2875	2875	2875	0
78	20241010	193000	55969770	2875	2875	2875	2875	0
79	20241010	192900	55969770	2875	2875	2875	2875	0
80	20241010	192800	55969770	2875	2875	2875	2875	0
81	20241010	192700	55969770	2875	2875	2875	2875	0
82	20241010	192600	55969770	2875	2875	2875	2875	0
83	20241010	192500	55969770	2875	2875	2875	2875	0
84	20241010	192400	55969770	2875	2875	2875	2875	0
85	20241010	192300	55969770	2875	2875	2875	2875	0
86	20241010	192200	55969770	2875	2875	2875	2875	0
87	20241010	192100	55969770	2875	2875	2875	2875	0
88	20241010	192000	55969770	2875	2875	2875	2875	0
89	20241010	191900	55969770	2875	2875	2875	2875	0
90	20241010	191800	55969770	2875	2875	2875	2875	0
91	20241010	191700	55969770	2875	2875	2875	2875	0
92	20241010	191600	55969770	2875	2875	2875	2875	4
93	20241010	191500	55969770	2875	2875	2875	2875	0
94	20241010	191400	55969770	2875	2875	2875	2875	0
95	20241010	191300	55969770	2875	2875	2875	2875	0
96	20241010	191200	55969770	2875	2875	2875	2875	0
97	20241010	191100	55969770	2875	2875	2875	2875	0
98	20241010	191000	55969770	2875	2875	2875	2875	0
99	20241010	190900	55969770	2875	2875	2875	2875	0
100	20241010	190800	55969770	2875	2875	2875	2875	0
101	20241010	190700	55969770	2875	2875	2875	2875	0
102	20241010	190600	55969770	2875	2875	2875	2875	0
103	20241010	190500	55969770	2875	2875	2875	2875	0
104	20241010	190400	55969770	2875	2875	2875	2875	0
105	20241010	190300	55969770	2875	2875	2875	2875	0
106	20241010	190200	55969770	2875	2875	2875	2875	0
107	20241010	190100	55969770	2875	2875	2875	2875	0
108	20241010	190000	55969770	2875	2875	2875	2875	0
109	20241010	185900	55969770	2875	2875	2875	2875	0
110	20241010	185800	55969770	2875	2875	2875	2875	0
111	20241010	185700	55969770	2875	2875	2875	2875	0
112	20241010	185600	55969770	2875	2875	2875	2875	0
113	20241010	185500	55969770	2875	2875	2875	2875	0
114	20241010	185400	55969770	2875	2875	2875	2875	0
115	20241010	185300	55969770	2875	2875	2875	2875	0
116	20241010	185200	55969770	2875	2875	2875	2875	0
117	20241010	185100	55969770	2875	2875	2875	2875	0
118	20241010	185000	55969770	2875	2875	2875	2875	0
119	20241010	184900	55969770	2875	2875	2875	2875	0
120	20241010	184800	55969770	2875	2875	2875	2875	0
121	20241010	184700	55969770	2875	2875	2875	2875	0
122	20241010	184600	55969770	2875	2875	2875	2875	4
123	20241010	184500	55969770	2875	2875	2875	2875	0
124	20241010	184400	55969770	2875	2875	2875	2875	0
125	20241010	184300	55969770	2875	2875	2875	2875	0
126	20241010	184200	55969770	2875	2875	2875	2875	0
127	20241010	184100	55969770	2875	2875	2875	2875	0
128	20241010	184000	55969770	2875	2875	2875	2875	0
129	20241010	183900	55969770	2875	2875	2875	2875	0
130	20241010	183800	55969770	2875	2875	2875	2875	0
131	20241010	183700	55969770	2875	2875	2875	2875	0
132	20241010	183600	55969770	2875	2875	2875	2875	0
133	20241010	183500	55969770	2875	2875	2875	2875	0
134	20241010	183400	55969770	2875	2875	2875	2875	0
135	20241010	183300	55969770	2875	2875	2875	2875	0
136	20241010	183200	55969770	2875	2875	2875	2875	0
137	20241010	183100	55969770	2875	2875	2875	2875	0
138	20241010	183000	55969770	2875	2875	2875	2875	0
139	20241010	182900	55969770	2875	2875	2875	2875	0
140	20241010	182800	55969770	2875	2875	2875	2875	0
141	20241010	182700	55969770	2875	2875	2875	2875	0
142	20241010	182600	55969770	2875	2875	2875	2875	0
143	20241010	182500	55969770	2875	2875	2875	2875	0
144	20241010	182400	55969770	2875	2875	2875	2875	0
145	20241010	182300	55969770	2875	2875	2875	2875	0
146	20241010	182200	55969770	2875	2875	2875	2875	0
147	20241010	182100	55969770	2875	2875	2875	2875	0
148	20241010	182000	55969770	2875	2875	2875	2875	0
149	20241010	181900	55969770	2875	2875	2875	2875	0
150	20241010	181800	55969770	2875	2875	2875	2875	0
151	20241010	181700	55969770	2875	2875	2875	2875	0
152	20241010	181600	55969770	2875	2875	2875	2875	4
153	20241010	181500	55969770	2875	2875	2875	2875	0
154	20241010	181400	55969770	2875	2875	2875	2875	0
155	20241010	181300	55969770	2875	2875	2875	2875	0
156	20241010	181200	55969770	2875	2875	2875	2875	0
157	20241010	181100	55969770	2875	2875	2875	2875	0
158	20241010	181000	55969770	2875	2875	2875	2875	0
159	20241010	180900	55969770	2875	2875	2875	2875	0
160	20241010	180800	55969770	2875	2875	2875	2875	0
161	20241010	180700	55969770	2875	2875	2875	2875	0
162	20241010	180600	55969770	2875	2875	2875	2875	0
163	20241010	180500	55969770	2875	2875	2875	2875	0
164	20241010	180400	55969770	2875	2875	2875	2875	0
165	20241010	180300	55969770	2875	2875	2875	2875	0
166	20241010	180200	55969770	2875	2875	2875	2875	0
167	20241010	180100	55969770	2875	2875	2875	2875	0
168	20241010	180000	55969770	2875	2875	2875	2875	0
169	20241010	175900	55969770	2875	2875	2875	2875	0
170	20241010	175800	55969770	2875	2875	2875	2875	0
171	20241010	175700	55969770	2875	2875	2875	2875	0
172	20241010	175600	55969770	2875	2875	2875	2875	0
173	20241010	175500	55969770	2875	2875	2875	2875	0
174	20241010	175400	55969770	2875	2875	2875	2875	0
175	20241010	175300	55969770	2875	2875	2875	2875	0
176	20241010	175200	55969770	2875	2875	2875	2875	0
177	20241010	175100	55969770	2875	2875	2875	2875	0
178	20241010	175000	55969770	2875	2875	2875	2875	0
179	20241010	174900	55969770	2875	2875	2875	2875	0
180	20241010	174800	55969770	2875	2875	2875	2875	0
181	20241010	174700	55969770	2875	2875	2875	2875	0
182	20241010	174600	55969770	2875	2875	2875	2875	4
183	20241010	174500	55969770	2875	2875	2875	2875	0
184	20241010	174400	55969770	2875	2875	2875	2875	0
185	20241010	174300	55969770	2875	2875	2875	2875	0
186	20241010	174200	55969770	2875	2875	2875	2875	0
187	20241010	174100	55969770	2875	2875	2875	2875	0
188	20241010	174000	55969770	2875	2875	2875	2875	0
189	20241010	173900	55969770	2875	2875	2875	2875	0
190	20241010	173800	55969770	2875	2875	2875	2875	0
191	20241010	173700	55969770	2875	2875	2875	2875	0
192	20241010	173600	55969770	2875	2875	2875	2875	0
193	20241010	173500	55969770	2875	2875	2875	2875	0
194	20241010	173400	55969770	2875	2875	2875	2875	0
195	20241010	173300	55969770	2875	2875	2875	2875	0
196	20241010	173200	55969770	2875	2875	2875	2875	0
197	20241010	173100	55969770	2875	2875	2875	2875	0
198	20241010	173000	55969770	2875	2875	2875	2875	0
199	20241010	172900	55969770	2875	2875	2875	2875	0
200	20241010	172800	55969770	2875	2875	2875	2875	0
201	20241010	172700	55969770	2875	2875	2875	2875	0
202	20241010	172600	55969770	2875	2875	2875	2875	0
203	20241010	172500	55969770	2875	2875	2875	2875	0
204	20241010	172400	55969770	2875	2875	2875	2875	0
205	20241010	172300	55969770	2875	2875	2875	2875	0
206	20241010	172200	55969770	2875	2875	2875	2875	0
207	20241010	172100	55969770	2875	2875	2875	2875	0
208	20241010	172000	55969770	2875	2875	2875	2875	0
209	20241010	171900	55969770	2875	2875	2875	2875	0
210	20241010	171800	55969770	2875	2875	2875	2875	0
211	20241010	171700	55969770	2875	2875	2875	2875	0
212	20241010	171600	55969770	2875	2875	2875	2875	4
213	20241010	171500	55969770	2875	2875	2875	2875	0
214	20241010	171400	55969770	2875	2875	2875	2875	0
215	20241010	171300	55969770	2875	2875	2875	2875	0
216	20241010	171200	55969770	2875	2875	2875	2875	0
217	20241010	171100	55969770	2875	2875	2875	2875	0
218	20241010	171000	55969770	2875	2875	2875	2875	0
219	20241010	170900	55969770	2875	2875	2875	2875	0
220	20241010	170800	55969770	2875	2875	2875	2875	0
221	20241010	170700	55969770	2875	2875	2875	2875	0
222	20241010	170600	55969770	2875	2875	2875	2875	0
223	20241010	170500	55969770	2875	2875	2875	2875	0
224	20241010	170400	55969770	2875	2875	2875	2875	0
225	20241010	170300	55969770	2875	2875	2875	2875	0
226	20241010	170200	55969770	2875	2875	2875	2875	0
227	20241010	170100	55969770	2875	2875	2875	2875	0
228	20241010	170000	55969770	2875	2875	2875	2875	0
229	20241010	165900	55969770	2875	2875	2875	2875	0
230	20241010	165800	55969770	2875	2875	2875	2875	0
231	20241010	165700	55969770	2875	2875	2875	2875	0
232	20241010	165600	55969770	2875	2875	2875	2875	0
233	20241010	165500	55969770	2875	2875	2875	2875	0
234	20241010	165400	55969770	2875	2875	2875	2875	0
235	20241010	165300	55969770	2875	2875	2875	2875	0
236	20241010	165200	55969770	2875	2875	2875	2875	0
237	20241010	165100	55969770	2875	2875	2875	2875	0
238	20241010	165000	55969770	2875	2875	2875	2875	0
239	20241010	164900	55969770	2875	2875	2875	2875	0
240	20241010	164800	55969770	2875	2875	2875	2875	0
241	20241010	164700	55969770	2875	2875	2875	2875	0
242	20241010	164600	55969770	2875	2875	2875	2875	4
243	20241010	164500	55969770	2875	2875	2875	2875	0
244	20241010	164400	55969770	2875	2875	2875	2875	0
245	20241010	164300	55969770	2875	2875	2875	2875	0
246	20241010	164200	55969770	2875	2875	2875	2875	0
247	20241010	164100	55969770	2875	2875	2875	2875	0
248	20241010	164000	55969770	2875	2875	2875	2875	0
249	20241010	163900	55969770	2875	2875	2875	2875	0
250	20241010	163800	55969770	2875	2875	2875	2875	0
251	20241010	163700	55969770	2875	2875	2875	2875	0
252	20241010	163600	55969770	2875	2875	2875	2875	0
253	20241010	163500	55969770	2875	2875	2875	2875	0
254	20241010	163400	55969770	2875	2875	2875	2875	0
255	20241010	163300	55969770	2875	2875	2875	2875	0
256	20241010	163200	55969770	2875	2875	2875	2875	0
257	20241010	163100	55969770	2875	2875	2875	2875	0
258	20241010	163000	55969770	2875	2875	2875	2875	0
259	20241010	162900	55969770	2875	2875	2875	2875	0
260	20241010	162800	55969770	2875	2875	2875	2875	0
261	20241010	162700	55969770	2875	2875	2875	2875	0
262	20241010	162600	55969770	2875	2875	2875	2875	0
263	20241010	162500	55969770	2875	2875	2875	2875	0
264	20241010	162400	55969770	2875	2875	2875	2875	0
265	20241010	162300	55969770	2875	2875	2875	2875	0
266	20241010	162200	55969770	2875	2875	2875	2875	0
267	20241010	162100	55969770	2875	2875	2875	2875	0
268	20241010	162000	55969770	2875	2875	2875	2875	0
269	20241010	161900	55969770	2875	2875	2875	2875	0
270	20241010	161800	55969770	2875	2875	2875	2875	0
271	20241010	161700	55969770	2875	2875	2875	2875	0
272	20241010	161600	55969770	2875	2875	2875	2875	4
273	20241010	161500	55969770	2875	2875	2875	2875	0
274	20241010	161400	55969770	2875	2875	2875	2875	0
275	20241010	161300	55969770	2875	2875	2875	2875	0
276	20241010	161200	55969770	2875	2875	2875	2875	0
277	20241010	161100	55969770	2875	2875	2875	2875	0
278	20241010	161000	55969770	2875	2875	2875	2875	0
279	20241010	160900	55969770	2875	2875	2875	2875	0
280	20241010	160800	55969770	2875	2875	2875	2875	0
281	20241010	160700	55969770	2875	2875	2875	2875	0
282	20241010	160600	55969770	2875	2875	2875	2875	0
283	20241010	160500	55969770	2875	2875	2875	2875	0
284	20241010	160400	55969770	2875	2875	2875	2875	0
285	20241010	160300	55969770	2875	2875	2875	2875	0
286	20241010	160200	55969770	2875	2875	2875	2875	0
287	20241010	160100	55969770	2875	2875	2875	2875	0
288	20241010	160000	55969770	2875	2875	2875	2875	0
289	20241010	155900	55969770	2875	2875	2875	2875	0
290	20241010	155800	55969770	2875	2875	2875	2875	0
291	20241010	155700	55969770	2875	2875	2875	2875	0
292	20241010	155600	55969770	2875	2875	2875	2875	0
293	20241010	155500	55969770	2875	2875	2875	2875	0
294	20241010	155400	55969770	2875	2875	2875	2875	0
295	20241010	155300	55969770	2875	2875	2875	2875	0
296	20241010	155200	55969770	2875	2875	2875	2875	0
297	20241010	155100	55969770	2875	2875	2875	2875	0
298	20241010	155000	55969770	2875	2875	2875	2875	0
299	20241010	154900	55969770	2875	2875	2875	2875	0
300	20241010	154800	55969770	2875	2875	2875	2875	0
301	20241010	154700	55969770	2875	2875	2875	2875	0
302	20241010	154600	55969770	2875	2875	2875	2875	4
303	20241010	154500	55969770	2875	2875	2875	2875	0
304	20241010	154400	55969770	2875	2875	2875	2875	0
305	20241010	154300	55969770	2875	2875	2875	2875	0
306	20241010	154200	55969770	2875	2875	2875	2875	0
307	20241010	154100	55969770	2875	2875	2875	2875	0
308	20241010	154000	55969770	2875	2875	2875	2875	0
309	20241010	153900	55969770	2875	2875	2875	2875	0
310	20241010	153800	55969770	2875	2875	2875	2875	0
311	20241010	153700	55969770	2875	2875	2875	2875	0
312	20241010	153600	55969770	2875	2875	2875	2875	0
313	20241010	153500	55969770	2875	2875	2875	2875	0
314	20241010	153400	55969770	2875	2875	2875	2875	0
315	20241010	153300	55969770	2875	2875	2875	2875	0
316	20241010	153200	55969770	2875	2875	2875	2875	0
317	20241010	153100	55969770	2875	2875	2875	2875	0
318	20241010	153000	55969770	2875	2875	2875	2875	4
319	20241010	152900	55958270	2875	2875	2875	2875	0
320	20241010	152800	55958270	2875	2875	2875	2875	0
321	20241010	152700	55958270	2875	2875	2875	2875	0
322	20241010	152600	55958270	2875	2875	2875	2875	0
323	20241010	152500	55958270	2875	2875	2875	2875	0
324	20241010	152400	55958270	2875	2875	2875	2875	0
325	20241010	152300	55958270	2875	2875	2875	2875	0
326	20241010	152200	55958270	2875	2875	2875	2875	0
327	20241010	152100	55958270	2875	2875	2875	2875	0
328	20241010	152000	55958270	2875	2875	2875	2875	0
329	20241010	151900	55958270	2875	2875	2875	2875	4
330	20241010	151800	55946770	2865	2870	2875	2865	86
331	20241010	151700	55699630	2870	2870	2870	2870	15
332	20241010	151600	55656580	2875	2870	2875	2865	17
333	20241010	151500	55607860	2875	2875	2875	2865	39
334	20241010	151400	55496095	2865	2865	2865	2865	0
335	20241010	151300	55496095	2865	2865	2865	2865	0
336	20241010	151200	55496095	2865	2865	2865	2865	0
337	20241010	151100	55496095	2865	2865	2865	2865	0
338	20241010	151000	55496095	2865	2865	2865	2865	0
339	20241010	150900	55496095	2865	2865	2865	2865	0
340	20241010	150800	55496095	2865	2865	2865	2865	40
341	20241010	150700	55381495	2860	2860	2860	2860	0
342	20241010	150600	55381495	2860	2860	2860	2860	0
343	20241010	150500	55381495	2860	2860	2860	2860	1500
344	20241010	150400	51091495	2875	2865	2875	2860	183
345	20241010	150300	50567770	2875	2875	2875	2875	0
346	20241010	150200	50567770	2875	2875	2875	2875	9
347	20241010	150100	50541895	2875	2870	2875	2870	5
348	20241010	150000	50527525	2875	2875	2875	2875	0
349	20241010	145900	50527525	2875	2875	2875	2875	0
350	20241010	145800	50527525	2875	2875	2875	2875	0
351	20241010	145700	50527525	2875	2875	2875	2875	0
352	20241010	145600	50527525	2875	2875	2875	2875	0
353	20241010	145500	50527525	2875	2875	2875	2875	0
354	20241010	145400	50527525	2875	2875	2875	2875	0
355	20241010	145300	50527525	2875	2875	2875	2875	0
356	20241010	145200	50527525	2875	2875	2875	2875	0
357	20241010	145100	50527525	2875	2875	2875	2875	0
358	20241010	145000	50527525	2875	2875	2875	2875	0
359	20241010	144900	50527525	2875	2875	2875	2875	0
360	20241010	144800	50527525	2875	2875	2875	2875	0
361	20241010	144700	50527525	2875	2875	2875	2875	0
362	20241010	144600	50527525	2875	2875	2875	2875	0
363	20241010	144500	50527525	2875	2875	2875	2875	0
364	20241010	144400	50527525	2875	2875	2875	2875	1
365	20241010	144300	50524650	2880	2880	2880	2880	0
366	20241010	144200	50524650	2880	2880	2880	2880	0
367	20241010	144100	50524650	2880	2880	2880	2880	0
368	20241010	144000	50524650	2880	2880	2880	2880	0
369	20241010	143900	50524650	2880	2880	2880	2880	0
370	20241010	143800	50524650	2880	2880	2880	2880	0
371	20241010	143700	50524650	2880	2875	2880	2875	40
372	20241010	143600	50409600	2875	2875	2875	2875	50
373	20241010	143500	50265850	2875	2875	2875	2875	0
374	20241010	143400	50265850	2875	2875	2875	2875	0
375	20241010	143300	50265850	2875	2875	2875	2875	0
376	20241010	143200	50265850	2875	2875	2875	2875	0
377	20241010	143100	50265850	2875	2875	2875	2875	15
378	20241010	143000	50222725	2875	2875	2875	2875	0
379	20241010	142900	50222725	2875	2865	2875	2865	54
380	20241010	142800	50067990	2865	2865	2865	2865	0
381	20241010	142700	50067990	2865	2865	2865	2865	0
382	20241010	142600	50067990	2865	2865	2865	2865	0
383	20241010	142500	50067990	2865	2865	2865	2865	100
384	20241010	142400	49781490	2865	2865	2865	2865	0
385	20241010	142300	49781490	2865	2865	2865	2865	300
386	20241010	142200	48921990	2865	2865	2865	2865	0
387	20241010	142100	48921990	2865	2865	2865	2865	1
388	20241010	142000	48919125	2860	2860	2860	2860	0
389	20241010	141900	48919125	2860	2860	2860	2860	47
390	20241010	141800	48784705	2855	2860	2860	2855	609
391	20241010	141700	47043050	2860	2860	2860	2860	1
392	20241010	141600	47040190	2865	2865	2865	2865	0
393	20241010	141500	47040190	2865	2865	2865	2865	0
394	20241010	141400	47040190	2865	2865	2865	2865	100
395	20241010	141300	46753690	2860	2860	2860	2860	0
396	20241010	141200	46753690	2860	2860	2860	2860	0
397	20241010	141100	46753690	2860	2860	2860	2860	0
398	20241010	141000	46753690	2860	2860	2860	2860	0
399	20241010	140900	46753690	2860	2860	2860	2860	0
400	20241010	140800	46753690	2860	2860	2860	2860	0
401	20241010	140700	46753690	2860	2860	2860	2860	0
402	20241010	140600	46753690	2860	2860	2860	2860	158
403	20241010	140500	46301810	2865	2860	2865	2860	2
404	20241010	140400	46296085	2860	2860	2860	2860	800
405	20241010	140300	44008085	2860	2860	2860	2860	47
406	20241010	140200	43873665	2860	2860	2860	2860	18
407	20241010	140100	43822185	2860	2860	2860	2860	0
408	20241010	140000	43822185	2860	2860	2860	2860	150
409	20241010	135900	43393185	2865	2860	2865	2860	271
410	20241010	135800	42617690	2860	2860	2860	2860	10
411	20241010	135700	42589090	2860	2860	2860	2860	300
412	20241010	135600	41731090	2860	2860	2860	2860	375
413	20241010	135500	40658590	2860	2860	2860	2860	0
414	20241010	135400	40658590	2860	2860	2860	2860	0
415	20241010	135300	40658590	2860	2860	2860	2860	0
416	20241010	135200	40658590	2860	2860	2860	2860	100
417	20241010	135100	40372590	2860	2860	2860	2860	5
418	20241010	135000	40358290	2860	2860	2860	2860	0
419	20241010	134900	40358290	2860	2860	2860	2860	200
420	20241010	134800	39786290	2860	2860	2860	2860	0
421	20241010	134700	39786290	2860	2860	2860	2860	0
422	20241010	134600	39786290	2860	2860	2860	2860	100
423	20241010	134500	39500290	2860	2860	2860	2860	200
424	20241010	134400	38928290	2860	2860	2860	2860	411
425	20241010	134300	37752830	2860	2860	2860	2855	221
426	20241010	134200	37120870	2860	2860	2860	2860	190
427	20241010	134100	36577470	2860	2860	2860	2860	210
428	20241010	134000	35976870	2860	2860	2860	2860	0
429	20241010	133900	35976870	2860	2860	2860	2860	1
430	20241010	133800	35974010	2860	2860	2860	2860	0
431	20241010	133700	35974010	2860	2860	2860	2860	0
432	20241010	133600	35974010	2860	2860	2860	2860	0
433	20241010	133500	35974010	2860	2860	2860	2860	0
434	20241010	133400	35974010	2860	2860	2860	2860	0
435	20241010	133300	35974010	2860	2860	2860	2860	0
436	20241010	133200	35974010	2860	2860	2860	2860	0
437	20241010	133100	35974010	2860	2860	2860	2860	7
438	20241010	133000	35953990	2865	2865	2865	2865	0
439	20241010	132900	35953990	2865	2865	2865	2865	0
440	20241010	132800	35953990	2865	2865	2865	2865	0
441	20241010	132700	35953990	2865	2865	2865	2865	24
442	20241010	132600	35885230	2865	2865	2865	2865	0
443	20241010	132500	35885230	2865	2865	2865	2865	176
444	20241010	132400	35380990	2865	2865	2865	2865	1
445	20241010	132300	35378125	2865	2865	2865	2865	12
446	20241010	132200	35343745	2865	2865	2865	2865	3
447	20241010	132100	35335150	2865	2865	2865	2865	0
448	20241010	132000	35335150	2865	2865	2865	2865	0
449	20241010	131900	35335150	2865	2865	2865	2865	0
450	20241010	131800	35335150	2865	2865	2865	2865	0
451	20241010	131700	35335150	2865	2865	2865	2865	0
452	20241010	131600	35335150	2865	2865	2865	2865	0
453	20241010	131500	35335150	2865	2865	2865	2865	0
454	20241010	131400	35335150	2865	2850	2865	2850	2
455	20241010	131300	35329435	2855	2855	2855	2855	169
456	20241010	131200	34846940	2865	2865	2865	2865	1
457	20241010	131100	34844075	2860	2860	2860	2860	0
458	20241010	131000	34844075	2860	2860	2860	2860	0
459	20241010	130900	34844075	2860	2860	2860	2860	0
460	20241010	130800	34844075	2860	2860	2860	2860	0
461	20241010	130700	34844075	2860	2860	2860	2860	0
462	20241010	130600	34844075	2860	2860	2860	2860	0
463	20241010	130500	34844075	2860	2860	2860	2860	12
464	20241010	130400	34809755	2860	2860	2860	2860	0
465	20241010	130300	34809755	2860	2860	2860	2860	0
466	20241010	130200	34809755	2860	2860	2860	2860	988
467	20241010	130100	31984075	2860	2860	2860	2860	5
468	20241010	130000	31969775	2860	2860	2860	2860	2
469	20241010	125900	31964055	2855	2855	2855	2855	0
470	20241010	125800	31964055	2855	2855	2855	2855	0
471	20241010	125700	31964055	2855	2860	2860	2855	129
472	20241010	125600	31595735	2865	2865	2865	2865	0
473	20241010	125500	31595735	2865	2865	2865	2860	8
474	20241010	125400	31572835	2865	2865	2865	2865	8
475	20241010	125300	31549915	2870	2870	2870	2870	0
476	20241010	125200	31549915	2870	2870	2870	2870	0
477	20241010	125100	31549915	2870	2870	2870	2870	1
478	20241010	125000	31547045	2870	2870	2870	2870	0
479	20241010	124900	31547045	2870	2870	2870	2870	0
480	20241010	124800	31547045	2870	2870	2870	2870	0
481	20241010	124700	31547045	2870	2870	2870	2870	2
482	20241010	124600	31541305	2855	2855	2855	2855	100
483	20241010	124500	31255805	2870	2870	2870	2870	0
484	20241010	124400	31255805	2870	2870	2870	2870	0
485	20241010	124300	31255805	2870	2870	2870	2870	0
486	20241010	124200	31255805	2870	2870	2870	2870	0
487	20241010	124100	31255805	2870	2870	2870	2870	0
488	20241010	124000	31255805	2870	2870	2870	2870	0
489	20241010	123900	31255805	2870	2870	2870	2870	0
490	20241010	123800	31255805	2870	2870	2870	2870	5
491	20241010	123700	31241455	2870	2870	2870	2870	0
492	20241010	123600	31241455	2870	2870	2870	2870	1
493	20241010	123500	31238585	2870	2870	2870	2870	0
494	20241010	123400	31238585	2870	2870	2870	2870	0
495	20241010	123300	31238585	2870	2870	2870	2870	0
496	20241010	123200	31238585	2870	2870	2870	2870	0
497	20241010	123100	31238585	2870	2870	2870	2870	0
498	20241010	123000	31238585	2870	2870	2870	2870	0
499	20241010	122900	31238585	2870	2870	2870	2870	0
500	20241010	122800	31238585	2870	2870	2870	2870	1
501	20241010	122700	31235715	2855	2855	2855	2855	0
502	20241010	122600	31235715	2855	2855	2855	2855	0
503	20241010	122500	31235715	2855	2855	2855	2855	0
504	20241010	122400	31235715	2855	2855	2855	2855	0
505	20241010	122300	31235715	2855	2855	2855	2855	0
506	20241010	122200	31235715	2855	2855	2855	2855	0
507	20241010	122100	31235715	2855	2855	2855	2855	0
508	20241010	122000	31235715	2855	2855	2855	2855	0
509	20241010	121900	31235715	2855	2855	2855	2855	266
510	20241010	121800	30476285	2865	2865	2865	2865	0
511	20241010	121700	30476285	2865	2865	2865	2865	0
512	20241010	121600	30476285	2865	2865	2865	2865	0
513	20241010	121500	30476285	2865	2865	2865	2865	0
514	20241010	121400	30476285	2865	2865	2865	2865	0
515	20241010	121300	30476285	2865	2865	2865	2865	0
516	20241010	121200	30476285	2865	2865	2865	2865	0
517	20241010	121100	30476285	2865	2865	2865	2865	0
518	20241010	121000	30476285	2865	2865	2865	2865	0
519	20241010	120900	30476285	2865	2865	2865	2865	2
520	20241010	120800	30470555	2870	2870	2870	2870	0
521	20241010	120700	30470555	2870	2870	2870	2870	0
522	20241010	120600	30470555	2870	2870	2870	2870	0
523	20241010	120500	30470555	2870	2870	2870	2870	0
524	20241010	120400	30470555	2870	2870	2870	2870	0
525	20241010	120300	30470555	2870	2870	2870	2870	0
526	20241010	120200	30470555	2870	2870	2870	2870	0
527	20241010	120100	30470555	2870	2870	2870	2870	0
528	20241010	120000	30470555	2870	2870	2870	2870	0
529	20241010	115900	30470555	2870	2870	2870	2870	10
530	20241010	115800	30441855	2870	2870	2870	2870	0
531	20241010	115700	30441855	2870	2870	2870	2870	0
532	20241010	115600	30441855	2870	2870	2870	2870	0
533	20241010	115500	30441855	2870	2870	2870	2870	0
534	20241010	115400	30441855	2870	2870	2870	2870	0
535	20241010	115300	30441855	2870	2870	2870	2870	1
536	20241010	115200	30438985	2870	2870	2870	2870	0
537	20241010	115100	30438985	2870	2870	2870	2870	0
538	20241010	115000	30438985	2870	2855	2870	2855	2
539	20241010	114900	30433260	2855	2855	2855	2855	0
540	20241010	114800	30433260	2855	2855	2855	2855	0
541	20241010	114700	30433260	2855	2855	2855	2855	0
542	20241010	114600	30433260	2855	2855	2855	2855	0
543	20241010	114500	30433260	2855	2855	2855	2855	0
544	20241010	114400	30433260	2855	2855	2855	2855	0
545	20241010	114300	30433260	2855	2855	2855	2855	0
546	20241010	114200	30433260	2855	2855	2855	2855	0
547	20241010	114100	30433260	2855	2865	2865	2855	3354
548	20241010	114000	20852580	2870	2870	2870	2870	0
549	20241010	113900	20852580	2870	2870	2870	2870	0
550	20241010	113800	20852580	2870	2870	2870	2870	0
551	20241010	113700	20852580	2870	2870	2870	2870	0
552	20241010	113600	20852580	2870	2870	2870	2870	80
553	20241010	113500	20622980	2870	2870	2870	2870	0
554	20241010	113400	20622980	2870	2870	2870	2870	0
555	20241010	113300	20622980	2870	2870	2870	2870	0
556	20241010	113200	20622980	2870	2870	2870	2870	0
557	20241010	113100	20622980	2870	2870	2870	2870	0
558	20241010	113000	20622980	2870	2870	2870	2870	0
559	20241010	112900	20622980	2870	2870	2870	2870	0
560	20241010	112800	20622980	2870	2870	2870	2870	0
561	20241010	112700	20622980	2870	2870	2870	2870	0
562	20241010	112600	20622980	2870	2870	2870	2870	293
563	20241010	112500	19782070	2880	2880	2880	2880	0
564	20241010	112400	19782070	2880	2880	2880	2880	0
565	20241010	112300	19782070	2880	2880	2880	2880	0
566	20241010	112200	19782070	2880	2880	2880	2880	0
567	20241010	112100	19782070	2880	2880	2880	2880	0
568	20241010	112000	19782070	2880	2880	2880	2880	0
569	20241010	111900	19782070	2880	2880	2880	2880	0
570	20241010	111800	19782070	2880	2880	2880	2880	0
571	20241010	111700	19782070	2880	2880	2880	2880	0
572	20241010	111600	19782070	2880	2880	2880	2880	0
573	20241010	111500	19782070	2880	2880	2880	2880	0
574	20241010	111400	19782070	2880	2880	2880	2880	42
575	20241010	111300	19661110	2875	2875	2875	2875	0
576	20241010	111200	19661110	2875	2875	2875	2875	0
577	20241010	111100	19661110	2875	2875	2875	2875	0
578	20241010	111000	19661110	2875	2875	2875	2875	65
579	20241010	110900	19474235	2875	2875	2875	2875	0
580	20241010	110800	19474235	2875	2875	2875	2875	0
581	20241010	110700	19474235	2875	2875	2875	2875	35
582	20241010	110600	19373610	2880	2880	2880	2880	0
583	20241010	110500	19373610	2880	2880	2880	2880	0
584	20241010	110400	19373610	2880	2880	2880	2880	0
585	20241010	110300	19373610	2880	2880	2880	2880	0
586	20241010	110200	19373610	2880	2880	2880	2880	0
587	20241010	110100	19373610	2880	2880	2880	2880	0
588	20241010	110000	19373610	2880	2880	2880	2880	0
589	20241010	105900	19373610	2880	2875	2880	2870	48
590	20241010	105800	19235670	2875	2875	2875	2875	70
591	20241010	105700	19034420	2875	2875	2875	2875	0
592	20241010	105600	19034420	2875	2875	2875	2875	0
593	20241010	105500	19034420	2875	2875	2875	2875	0
594	20241010	105400	19034420	2875	2875	2875	2875	99
595	20241010	105300	18749795	2870	2870	2870	2870	0
596	20241010	105200	18749795	2870	2870	2870	2870	154
597	20241010	105100	18307815	2870	2870	2870	2870	0
598	20241010	105000	18307815	2870	2870	2870	2870	0
599	20241010	104900	18307815	2870	2870	2870	2870	0
600	20241010	104800	18307815	2870	2870	2870	2870	0
601	20241010	104700	18307815	2870	2870	2870	2870	0
602	20241010	104600	18307815	2870	2870	2870	2870	0
603	20241010	104500	18307815	2870	2870	2870	2870	10
604	20241010	104400	18279115	2870	2870	2870	2870	0
605	20241010	104300	18279115	2870	2870	2870	2870	50
606	20241010	104200	18135615	2870	2870	2870	2870	1
607	20241010	104100	18132745	2860	2860	2860	2860	1
608	20241010	104000	18129885	2870	2870	2870	2870	0
609	20241010	103900	18129885	2870	2870	2870	2870	0
610	20241010	103800	18129885	2870	2870	2870	2870	0
611	20241010	103700	18129885	2870	2870	2870	2870	0
612	20241010	103600	18129885	2870	2870	2870	2870	0
613	20241010	103500	18129885	2870	2870	2870	2870	0
614	20241010	103400	18129885	2870	2870	2870	2870	0
615	20241010	103300	18129885	2870	2870	2870	2870	0
616	20241010	103200	18129885	2870	2870	2870	2870	0
617	20241010	103100	18129885	2870	2870	2870	2870	20
618	20241010	103000	18072485	2870	2870	2870	2870	0
619	20241010	102900	18072485	2870	2870	2870	2870	0
620	20241010	102800	18072485	2870	2870	2870	2870	0
621	20241010	102700	18072485	2870	2870	2870	2870	0
622	20241010	102600	18072485	2870	2870	2870	2870	0
623	20241010	102500	18072485	2870	2870	2870	2870	0
624	20241010	102400	18072485	2870	2860	2870	2860	3
625	20241010	102300	18063895	2860	2860	2860	2860	0
626	20241010	102200	18063895	2860	2860	2860	2860	0
627	20241010	102100	18063895	2860	2860	2860	2860	0
628	20241010	102000	18063895	2860	2860	2860	2860	100
629	20241010	101900	17777895	2855	2855	2855	2855	252
630	20241010	101800	17058435	2860	2870	2870	2860	110
631	20241010	101700	16743735	2870	2870	2870	2870	0
632	20241010	101600	16743735	2870	2865	2870	2855	2041
633	20241010	101500	10904860	2865	2865	2865	2865	0
634	20241010	101400	10904860	2865	2865	2865	2865	0
635	20241010	101300	10904860	2865	2865	2865	2865	0
636	20241010	101200	10904860	2865	2865	2865	2865	0
637	20241010	101100	10904860	2865	2865	2865	2865	200
638	20241010	101000	10331860	2875	2875	2875	2875	0
639	20241010	100900	10331860	2875	2875	2875	2875	1
640	20241010	100800	10328985	2875	2875	2875	2875	0
641	20241010	100700	10328985	2875	2875	2875	2875	0
642	20241010	100600	10328985	2875	2865	2875	2865	10
643	20241010	100500	10300315	2865	2865	2865	2865	0
644	20241010	100400	10300315	2865	2865	2865	2860	921
645	20241010	100300	7666225	2875	2875	2875	2875	0
646	20241010	100200	7666225	2875	2875	2875	2875	0
647	20241010	100100	7666225	2875	2875	2875	2875	0
648	20241010	100000	7666225	2875	2875	2875	2875	0
649	20241010	095900	7666225	2875	2875	2875	2875	0
650	20241010	095800	7666225	2875	2875	2875	2875	0
651	20241010	095700	7666225	2875	2875	2875	2875	0
652	20241010	095600	7666225	2875	2875	2875	2875	0
653	20241010	095500	7666225	2875	2875	2875	2875	0
654	20241010	095400	7666225	2875	2875	2875	2875	1
655	20241010	095300	7663350	2875	2875	2875	2875	10
656	20241010	095200	7634600	2875	2875	2875	2875	0
657	20241010	095100	7634600	2875	2875	2875	2875	0
658	20241010	095000	7634600	2875	2875	2875	2875	0
659	20241010	094900	7634600	2875	2875	2875	2875	0
660	20241010	094800	7634600	2875	2875	2875	2875	1
661	20241010	094700	7631725	2875	2875	2875	2875	0
662	20241010	094600	7631725	2875	2875	2875	2875	0
663	20241010	094500	7631725	2875	2875	2875	2875	0
664	20241010	094400	7631725	2875	2875	2875	2875	0
665	20241010	094300	7631725	2875	2875	2875	2875	0
666	20241010	094200	7631725	2875	2875	2875	2875	12
667	20241010	094100	7597225	2875	2875	2875	2875	0
668	20241010	094000	7597225	2875	2875	2875	2875	0
669	20241010	093900	7597225	2875	2875	2875	2875	0
670	20241010	093800	7597225	2875	2875	2875	2875	0
671	20241010	093700	7597225	2875	2875	2875	2875	0
672	20241010	093600	7597225	2875	2875	2875	2875	0
673	20241010	093500	7597225	2875	2875	2875	2875	0
674	20241010	093400	7597225	2875	2875	2875	2875	0
675	20241010	093300	7597225	2875	2875	2875	2875	0
676	20241010	093200	7597225	2875	2875	2875	2875	4
677	20241010	093100	7585725	2875	2875	2875	2875	0
678	20241010	093000	7585725	2875	2875	2875	2875	0
679	20241010	092900	7585725	2875	2875	2875	2875	0
680	20241010	092800	7585725	2875	2875	2875	2875	0
681	20241010	092700	7585725	2875	2875	2875	2875	20
682	20241010	092600	7528225	2875	2875	2875	2875	0
683	20241010	092500	7528225	2875	2875	2875	2865	1497
684	20241010	092400	3231280	2875	2875	2875	2875	43
685	20241010	092300	3107655	2875	2875	2875	2875	0
686	20241010	092200	3107655	2875	2875	2875	2875	0
687	20241010	092100	3107655	2875	2875	2875	2875	0
688	20241010	092000	3107655	2875	2875	2875	2875	0
689	20241010	091900	3107655	2875	2875	2875	2875	0
690	20241010	091800	3107655	2875	2875	2875	2875	0
691	20241010	091700	3107655	2875	2880	2880	2875	20
692	20241010	091600	3050085	2880	2880	2880	2880	0
693	20241010	091500	3050085	2880	2880	2880	2880	0
694	20241010	091400	3050085	2880	2880	2880	2880	501
695	20241010	091300	1607205	2900	2895	2900	2880	301
696	20241010	091200	735820	2895	2895	2895	2895	38
697	20241010	091100	625810	2900	2900	2900	2900	10
698	20241010	091000	596810	2900	2900	2900	2900	0
699	20241010	090900	596810	2900	2900	2900	2900	101
700	20241010	090800	303910	2900	2900	2900	2900	0
701	20241010	090700	303910	2900	2900	2900	2900	1
702	20241010	090600	301010	2900	2900	2900	2900	0
703	20241010	090500	301010	2900	2900	2900	2900	1
704	20241010	090400	298110	2895	2895	2895	2895	96
705	20241010	090300	20190	2895	2895	2895	2895	2
706	20241010	090200	14400	2880	2880	2880	2880	0
707	20241010	090100	14400	2880	2880	2880	2880	0
708	20241010	090000	14400	2880	2880	2880	2880	5