KissMeData/021650/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191100	19493630	2430	2430	2430	2430	259
3	20241008	191000	19493630	2430	2430	2430	2430	0
4	20241008	190900	19493630	2430	2430	2430	2430	0
5	20241008	190800	19493630	2430	2430	2430	2430	0
6	20241008	190700	19493630	2430	2430	2430	2430	0
7	20241008	190600	19493630	2430	2430	2430	2430	0
8	20241008	190500	19493630	2430	2430	2430	2430	0
9	20241008	190400	19493630	2430	2430	2430	2430	0
10	20241008	190300	19493630	2430	2430	2430	2430	0
11	20241008	190200	19493630	2430	2430	2430	2430	0
12	20241008	190100	19493630	2430	2430	2430	2430	0
13	20241008	190000	19493630	2430	2430	2430	2430	0
14	20241008	185900	19493630	2430	2430	2430	2430	0
15	20241008	185800	19493630	2430	2430	2430	2430	0
16	20241008	185700	19493630	2430	2430	2430	2430	0
17	20241008	185600	19493630	2430	2430	2430	2430	0
18	20241008	185500	19493630	2430	2430	2430	2430	0
19	20241008	185400	19493630	2430	2430	2430	2430	0
20	20241008	185300	19493630	2430	2430	2430	2430	0
21	20241008	185200	19493630	2430	2430	2430	2430	0
22	20241008	185100	19493630	2430	2430	2430	2430	0
23	20241008	185000	19493630	2430	2430	2430	2430	0
24	20241008	184900	19493630	2430	2430	2430	2430	0
25	20241008	184800	19493630	2430	2430	2430	2430	0
26	20241008	184700	19493630	2430	2430	2430	2430	0
27	20241008	184600	19493630	2430	2430	2430	2430	0
28	20241008	184500	19493630	2430	2430	2430	2430	0
29	20241008	184400	19493630	2430	2430	2430	2430	0
30	20241008	184300	19493630	2430	2430	2430	2430	0
31	20241008	184200	19493630	2430	2430	2430	2430	0
32	20241008	184100	19493630	2430	2430	2430	2430	259
33	20241008	184000	19493630	2430	2430	2430	2430	0
34	20241008	183900	19493630	2430	2430	2430	2430	0
35	20241008	183800	19493630	2430	2430	2430	2430	0
36	20241008	183700	19493630	2430	2430	2430	2430	0
37	20241008	183600	19493630	2430	2430	2430	2430	0
38	20241008	183500	19493630	2430	2430	2430	2430	0
39	20241008	183400	19493630	2430	2430	2430	2430	0
40	20241008	183300	19493630	2430	2430	2430	2430	0
41	20241008	183200	19493630	2430	2430	2430	2430	0
42	20241008	183100	19493630	2430	2430	2430	2430	0
43	20241008	183000	19493630	2430	2430	2430	2430	0
44	20241008	182900	19493630	2430	2430	2430	2430	0
45	20241008	182800	19493630	2430	2430	2430	2430	0
46	20241008	182700	19493630	2430	2430	2430	2430	0
47	20241008	182600	19493630	2430	2430	2430	2430	0
48	20241008	182500	19493630	2430	2430	2430	2430	0
49	20241008	182400	19493630	2430	2430	2430	2430	0
50	20241008	182300	19493630	2430	2430	2430	2430	0
51	20241008	182200	19493630	2430	2430	2430	2430	0
52	20241008	182100	19493630	2430	2430	2430	2430	0
53	20241008	182000	19493630	2430	2430	2430	2430	0
54	20241008	181900	19493630	2430	2430	2430	2430	0
55	20241008	181800	19493630	2430	2430	2430	2430	0
56	20241008	181700	19493630	2430	2430	2430	2430	0
57	20241008	181600	19493630	2430	2430	2430	2430	0
58	20241008	181500	19493630	2430	2430	2430	2430	0
59	20241008	181400	19493630	2430	2430	2430	2430	0
60	20241008	181300	19493630	2430	2430	2430	2430	0
61	20241008	181200	19493630	2430	2430	2430	2430	0
62	20241008	181100	19493630	2430	2430	2430	2430	259
63	20241008	181000	19493630	2430	2430	2430	2430	0
64	20241008	180900	19493630	2430	2430	2430	2430	0
65	20241008	180800	19493630	2430	2430	2430	2430	0
66	20241008	180700	19493630	2430	2430	2430	2430	0
67	20241008	180600	19493630	2430	2430	2430	2430	0
68	20241008	180500	19493630	2430	2430	2430	2430	0
69	20241008	180400	19493630	2430	2430	2430	2430	0
70	20241008	180300	19493630	2430	2430	2430	2430	0
71	20241008	180200	19493630	2430	2430	2430	2430	0
72	20241008	180100	19493630	2430	2430	2430	2430	0
73	20241008	180000	19493630	2430	2430	2430	2430	0
74	20241008	175900	19493630	2430	2430	2430	2430	0
75	20241008	175800	19493630	2430	2430	2430	2430	0
76	20241008	175700	19493630	2430	2430	2430	2430	0
77	20241008	175600	19493630	2430	2430	2430	2430	0
78	20241008	175500	19493630	2430	2430	2430	2430	0
79	20241008	175400	19493630	2430	2430	2430	2430	0
80	20241008	175300	19493630	2430	2430	2430	2430	0
81	20241008	175200	19493630	2430	2430	2430	2430	0
82	20241008	175100	19493630	2430	2430	2430	2430	0
83	20241008	175000	19493630	2430	2430	2430	2430	0
84	20241008	174900	19493630	2430	2430	2430	2430	0
85	20241008	174800	19493630	2430	2430	2430	2430	0
86	20241008	174700	19493630	2430	2430	2430	2430	0
87	20241008	174600	19493630	2430	2430	2430	2430	0
88	20241008	174500	19493630	2430	2430	2430	2430	0
89	20241008	174400	19493630	2430	2430	2430	2430	0
90	20241008	174300	19493630	2430	2430	2430	2430	0
91	20241008	174200	19493630	2430	2430	2430	2430	0
92	20241008	174100	19493630	2430	2430	2430	2430	259
93	20241008	174000	19493630	2430	2430	2430	2430	0
94	20241008	173900	19493630	2430	2430	2430	2430	0
95	20241008	173800	19493630	2430	2430	2430	2430	0
96	20241008	173700	19493630	2430	2430	2430	2430	0
97	20241008	173600	19493630	2430	2430	2430	2430	0
98	20241008	173500	19493630	2430	2430	2430	2430	0
99	20241008	173400	19493630	2430	2430	2430	2430	0
100	20241008	173300	19493630	2430	2430	2430	2430	0
101	20241008	173200	19493630	2430	2430	2430	2430	0
102	20241008	173100	19493630	2430	2430	2430	2430	0
103	20241008	173000	19493630	2430	2430	2430	2430	0
104	20241008	172900	19493630	2430	2430	2430	2430	0
105	20241008	172800	19493630	2430	2430	2430	2430	0
106	20241008	172700	19493630	2430	2430	2430	2430	0
107	20241008	172600	19493630	2430	2430	2430	2430	0
108	20241008	172500	19493630	2430	2430	2430	2430	0
109	20241008	172400	19493630	2430	2430	2430	2430	0
110	20241008	172300	19493630	2430	2430	2430	2430	0
111	20241008	172200	19493630	2430	2430	2430	2430	0
112	20241008	172100	19493630	2430	2430	2430	2430	0
113	20241008	172000	19493630	2430	2430	2430	2430	0
114	20241008	171900	19493630	2430	2430	2430	2430	0
115	20241008	171800	19493630	2430	2430	2430	2430	0
116	20241008	171700	19493630	2430	2430	2430	2430	0
117	20241008	171600	19493630	2430	2430	2430	2430	0
118	20241008	171500	19493630	2430	2430	2430	2430	0
119	20241008	171400	19493630	2430	2430	2430	2430	0
120	20241008	171300	19493630	2430	2430	2430	2430	0
121	20241008	171200	19493630	2430	2430	2430	2430	0
122	20241008	171100	19493630	2430	2430	2430	2430	259
123	20241008	171000	19493630	2430	2430	2430	2430	0
124	20241008	170900	19493630	2430	2430	2430	2430	0
125	20241008	170800	19493630	2430	2430	2430	2430	0
126	20241008	170700	19493630	2430	2430	2430	2430	0
127	20241008	170600	19493630	2430	2430	2430	2430	0
128	20241008	170500	19493630	2430	2430	2430	2430	0
129	20241008	170400	19493630	2430	2430	2430	2430	0
130	20241008	170300	19493630	2430	2430	2430	2430	0
131	20241008	170200	19493630	2430	2430	2430	2430	0
132	20241008	170100	19493630	2430	2430	2430	2430	0
133	20241008	170000	19493630	2430	2430	2430	2430	0
134	20241008	165900	19493630	2430	2430	2430	2430	0
135	20241008	165800	19493630	2430	2430	2430	2430	0
136	20241008	165700	19493630	2430	2430	2430	2430	0
137	20241008	165600	19493630	2430	2430	2430	2430	0
138	20241008	165500	19493630	2430	2430	2430	2430	0
139	20241008	165400	19493630	2430	2430	2430	2430	0
140	20241008	165300	19493630	2430	2430	2430	2430	0
141	20241008	165200	19493630	2430	2430	2430	2430	0
142	20241008	165100	19493630	2430	2430	2430	2430	0
143	20241008	165000	19493630	2430	2430	2430	2430	0
144	20241008	164900	19493630	2430	2430	2430	2430	0
145	20241008	164800	19493630	2430	2430	2430	2430	0
146	20241008	164700	19493630	2430	2430	2430	2430	0
147	20241008	164600	19493630	2430	2430	2430	2430	0
148	20241008	164500	19493630	2430	2430	2430	2430	0
149	20241008	164400	19493630	2430	2430	2430	2430	0
150	20241008	164300	19493630	2430	2430	2430	2430	0
151	20241008	164200	19493630	2430	2430	2430	2430	0
152	20241008	164100	19493630	2430	2430	2430	2430	259
153	20241008	164000	19493630	2430	2430	2430	2430	0
154	20241008	163900	19493630	2430	2430	2430	2430	0
155	20241008	163800	19493630	2430	2430	2430	2430	0
156	20241008	163700	19493630	2430	2430	2430	2430	0
157	20241008	163600	19493630	2430	2430	2430	2430	0
158	20241008	163500	19493630	2430	2430	2430	2430	0
159	20241008	163400	19493630	2430	2430	2430	2430	0
160	20241008	163300	19493630	2430	2430	2430	2430	0
161	20241008	163200	19493630	2430	2430	2430	2430	0
162	20241008	163100	19493630	2430	2430	2430	2430	0
163	20241008	163000	19493630	2430	2430	2430	2430	0
164	20241008	162900	19493630	2430	2430	2430	2430	0
165	20241008	162800	19493630	2430	2430	2430	2430	0
166	20241008	162700	19493630	2430	2430	2430	2430	0
167	20241008	162600	19493630	2430	2430	2430	2430	0
168	20241008	162500	19493630	2430	2430	2430	2430	0
169	20241008	162400	19493630	2430	2430	2430	2430	0
170	20241008	162300	19493630	2430	2430	2430	2430	0
171	20241008	162200	19493630	2430	2430	2430	2430	0
172	20241008	162100	19493630	2430	2430	2430	2430	0
173	20241008	162000	19493630	2430	2430	2430	2430	0
174	20241008	161900	19493630	2430	2430	2430	2430	0
175	20241008	161800	19493630	2430	2430	2430	2430	0
176	20241008	161700	19493630	2430	2430	2430	2430	0
177	20241008	161600	19493630	2430	2430	2430	2430	0
178	20241008	161500	19493630	2430	2430	2430	2430	0
179	20241008	161400	19493630	2430	2430	2430	2430	0
180	20241008	161300	19493630	2430	2430	2430	2430	0
181	20241008	161200	19493630	2430	2430	2430	2430	0
182	20241008	161100	19493630	2430	2430	2430	2430	259
183	20241008	161000	19493630	2430	2430	2430	2430	0
184	20241008	160900	19493630	2430	2430	2430	2430	0
185	20241008	160800	19493630	2430	2430	2430	2430	0
186	20241008	160700	19493630	2430	2430	2430	2430	0
187	20241008	160600	19493630	2430	2430	2430	2430	0
188	20241008	160500	19493630	2430	2430	2430	2430	0
189	20241008	160400	19493630	2430	2430	2430	2430	0
190	20241008	160300	19493630	2430	2430	2430	2430	0
191	20241008	160200	19493630	2430	2430	2430	2430	0
192	20241008	160100	19493630	2430	2430	2430	2430	0
193	20241008	160000	19493630	2430	2430	2430	2430	0
194	20241008	155900	19493630	2430	2430	2430	2430	0
195	20241008	155800	19493630	2430	2430	2430	2430	0
196	20241008	155700	19493630	2430	2430	2430	2430	0
197	20241008	155600	19493630	2430	2430	2430	2430	0
198	20241008	155500	19493630	2430	2430	2430	2430	0
199	20241008	155400	19493630	2430	2430	2430	2430	0
200	20241008	155300	19493630	2430	2430	2430	2430	0
201	20241008	155200	19493630	2430	2430	2430	2430	0
202	20241008	155100	19493630	2430	2430	2430	2430	0
203	20241008	155000	19493630	2430	2430	2430	2430	0
204	20241008	154900	19493630	2430	2430	2430	2430	0
205	20241008	154800	19493630	2430	2430	2430	2430	0
206	20241008	154700	19493630	2430	2430	2430	2430	0
207	20241008	154600	19493630	2430	2430	2430	2430	0
208	20241008	154500	19493630	2430	2430	2430	2430	0
209	20241008	154400	19493630	2430	2430	2430	2430	0
210	20241008	154300	19493630	2430	2430	2430	2430	0
211	20241008	154200	19493630	2430	2430	2430	2430	0
212	20241008	154100	19493630	2430	2430	2430	2430	259
213	20241008	154000	19493630	2430	2430	2430	2430	0
214	20241008	153900	19493630	2430	2430	2430	2430	0
215	20241008	153800	19493630	2430	2430	2430	2430	0
216	20241008	153700	19493630	2430	2430	2430	2430	0
217	20241008	153600	19493630	2430	2430	2430	2430	0
218	20241008	153500	19493630	2430	2430	2430	2430	0
219	20241008	153400	19493630	2430	2430	2430	2430	0
220	20241008	153300	19493630	2430	2430	2430	2430	0
221	20241008	153200	19493630	2430	2430	2430	2430	0
222	20241008	153100	19493630	2430	2430	2430	2430	0
223	20241008	153000	19493630	2430	2430	2430	2430	259
224	20241008	152900	18864260	2440	2440	2440	2440	0
225	20241008	152800	18864260	2440	2440	2440	2440	0
226	20241008	152700	18864260	2440	2440	2440	2440	0
227	20241008	152600	18864260	2440	2440	2440	2440	0
228	20241008	152500	18864260	2440	2440	2440	2440	0
229	20241008	152400	18864260	2440	2440	2440	2440	0
230	20241008	152300	18864260	2440	2440	2440	2440	0
231	20241008	152200	18864260	2440	2440	2440	2440	0
232	20241008	152100	18864260	2440	2440	2440	2440	0
233	20241008	152000	18864260	2440	2440	2440	2440	0
234	20241008	151900	18864260	2440	2440	2440	2440	2
235	20241008	151800	18859380	2435	2435	2435	2435	6
236	20241008	151700	18844770	2440	2440	2440	2440	0
237	20241008	151600	18844770	2440	2440	2440	2440	0
238	20241008	151500	18844770	2440	2440	2440	2440	0
239	20241008	151400	18844770	2440	2440	2440	2440	0
240	20241008	151300	18844770	2440	2440	2440	2440	0
241	20241008	151200	18844770	2440	2440	2440	2440	7
242	20241008	151100	18827690	2435	2435	2435	2435	0
243	20241008	151000	18827690	2435	2435	2435	2435	6
244	20241008	150900	18813080	2430	2440	2440	2430	741
245	20241008	150800	17012355	2440	2440	2440	2440	0
246	20241008	150700	17012355	2440	2440	2440	2440	0
247	20241008	150600	17012355	2440	2440	2440	2440	0
248	20241008	150500	17012355	2440	2440	2440	2440	0
249	20241008	150400	17012355	2440	2440	2440	2440	0
250	20241008	150300	17012355	2440	2440	2440	2440	0
251	20241008	150200	17012355	2440	2440	2440	2440	0
252	20241008	150100	17012355	2440	2440	2440	2440	0
253	20241008	150000	17012355	2440	2440	2440	2440	0
254	20241008	145900	17012355	2440	2440	2440	2440	0
255	20241008	145800	17012355	2440	2440	2440	2440	0
256	20241008	145700	17012355	2440	2440	2440	2440	0
257	20241008	145600	17012355	2440	2440	2440	2440	0
258	20241008	145500	17012355	2440	2440	2440	2440	0
259	20241008	145400	17012355	2440	2440	2440	2440	0
260	20241008	145300	17012355	2440	2440	2440	2440	0
261	20241008	145200	17012355	2440	2440	2440	2440	0
262	20241008	145100	17012355	2440	2440	2440	2440	0
263	20241008	145000	17012355	2440	2440	2440	2440	0
264	20241008	144900	17012355	2440	2440	2440	2440	0
265	20241008	144800	17012355	2440	2440	2440	2440	0
266	20241008	144700	17012355	2440	2440	2440	2440	20
267	20241008	144600	16963555	2440	2440	2440	2440	0
268	20241008	144500	16963555	2440	2440	2440	2440	0
269	20241008	144400	16963555	2440	2440	2440	2440	0
270	20241008	144300	16963555	2440	2440	2440	2440	10
271	20241008	144200	16939155	2440	2440	2440	2440	0
272	20241008	144100	16939155	2440	2440	2440	2440	0
273	20241008	144000	16939155	2440	2440	2440	2440	0
274	20241008	143900	16939155	2440	2440	2440	2440	0
275	20241008	143800	16939155	2440	2440	2440	2440	0
276	20241008	143700	16939155	2440	2440	2440	2440	0
277	20241008	143600	16939155	2440	2440	2440	2440	0
278	20241008	143500	16939155	2440	2440	2440	2440	1
279	20241008	143400	16936715	2435	2435	2435	2435	0
280	20241008	143300	16936715	2435	2435	2435	2435	0
281	20241008	143200	16936715	2435	2435	2435	2435	0
282	20241008	143100	16936715	2435	2435	2435	2435	163
283	20241008	143000	16539810	2440	2440	2440	2440	0
284	20241008	142900	16539810	2440	2440	2440	2440	0
285	20241008	142800	16539810	2440	2440	2440	2440	0
286	20241008	142700	16539810	2440	2440	2440	2440	0
287	20241008	142600	16539810	2440	2440	2440	2440	0
288	20241008	142500	16539810	2440	2440	2440	2440	0
289	20241008	142400	16539810	2440	2440	2440	2440	0
290	20241008	142300	16539810	2440	2440	2440	2440	0
291	20241008	142200	16539810	2440	2440	2440	2440	0
292	20241008	142100	16539810	2440	2440	2440	2440	0
293	20241008	142000	16539810	2440	2440	2440	2440	0
294	20241008	141900	16539810	2440	2440	2440	2440	0
295	20241008	141800	16539810	2440	2440	2440	2440	0
296	20241008	141700	16539810	2440	2440	2440	2440	0
297	20241008	141600	16539810	2440	2440	2440	2440	0
298	20241008	141500	16539810	2440	2440	2440	2440	0
299	20241008	141400	16539810	2440	2440	2440	2440	0
300	20241008	141300	16539810	2440	2440	2440	2440	0
301	20241008	141200	16539810	2440	2440	2440	2440	0
302	20241008	141100	16539810	2440	2440	2440	2440	0
303	20241008	141000	16539810	2440	2440	2440	2440	0
304	20241008	140900	16539810	2440	2440	2440	2440	0
305	20241008	140800	16539810	2440	2440	2440	2440	0
306	20241008	140700	16539810	2440	2440	2440	2440	0
307	20241008	140600	16539810	2440	2440	2440	2440	0
308	20241008	140500	16539810	2440	2440	2440	2440	0
309	20241008	140400	16539810	2440	2440	2440	2440	0
310	20241008	140300	16539810	2440	2440	2440	2440	0
311	20241008	140200	16539810	2440	2440	2440	2440	0
312	20241008	140100	16539810	2440	2440	2440	2440	0
313	20241008	140000	16539810	2440	2440	2440	2440	0
314	20241008	135900	16539810	2440	2440	2440	2440	0
315	20241008	135800	16539810	2440	2440	2440	2440	0
316	20241008	135700	16539810	2440	2440	2440	2440	0
317	20241008	135600	16539810	2440	2440	2440	2440	0
318	20241008	135500	16539810	2440	2440	2440	2440	0
319	20241008	135400	16539810	2440	2440	2440	2440	0
320	20241008	135300	16539810	2440	2440	2440	2440	0
321	20241008	135200	16539810	2440	2440	2440	2440	0
322	20241008	135100	16539810	2440	2440	2440	2440	0
323	20241008	135000	16539810	2440	2440	2440	2440	0
324	20241008	134900	16539810	2440	2440	2440	2440	0
325	20241008	134800	16539810	2440	2440	2440	2440	0
326	20241008	134700	16539810	2440	2440	2440	2440	0
327	20241008	134600	16539810	2440	2440	2440	2440	0
328	20241008	134500	16539810	2440	2440	2440	2440	20
329	20241008	134400	16491010	2430	2430	2430	2430	0
330	20241008	134300	16491010	2430	2430	2430	2430	0
331	20241008	134200	16491010	2430	2430	2430	2430	23
332	20241008	134100	16435120	2440	2440	2440	2440	0
333	20241008	134000	16435120	2440	2440	2440	2440	0
334	20241008	133900	16435120	2440	2440	2440	2440	0
335	20241008	133800	16435120	2440	2440	2440	2440	0
336	20241008	133700	16435120	2440	2440	2440	2440	0
337	20241008	133600	16435120	2440	2440	2440	2440	0
338	20241008	133500	16435120	2440	2440	2440	2440	0
339	20241008	133400	16435120	2440	2440	2440	2440	0
340	20241008	133300	16435120	2440	2440	2440	2440	0
341	20241008	133200	16435120	2440	2440	2440	2440	0
342	20241008	133100	16435120	2440	2440	2440	2440	0
343	20241008	133000	16435120	2440	2440	2440	2440	0
344	20241008	132900	16435120	2440	2440	2440	2440	0
345	20241008	132800	16435120	2440	2440	2440	2440	0
346	20241008	132700	16435120	2440	2440	2440	2440	0
347	20241008	132600	16435120	2440	2440	2440	2440	300
348	20241008	132500	15703120	2440	2440	2440	2440	0
349	20241008	132400	15703120	2440	2440	2440	2440	5
350	20241008	132300	15690920	2440	2440	2440	2440	0
351	20241008	132200	15690920	2440	2440	2440	2440	0
352	20241008	132100	15690920	2440	2440	2440	2440	0
353	20241008	132000	15690920	2440	2440	2440	2440	50
354	20241008	131900	15568920	2440	2440	2440	2440	0
355	20241008	131800	15568920	2440	2440	2440	2440	0
356	20241008	131700	15568920	2440	2440	2440	2440	0
357	20241008	131600	15568920	2440	2440	2440	2440	0
358	20241008	131500	15568920	2440	2440	2440	2440	0
359	20241008	131400	15568920	2440	2440	2440	2440	0
360	20241008	131300	15568920	2440	2440	2440	2440	0
361	20241008	131200	15568920	2440	2440	2440	2440	0
362	20241008	131100	15568920	2440	2440	2440	2440	0
363	20241008	131000	15568920	2440	2440	2440	2440	0
364	20241008	130900	15568920	2440	2440	2440	2440	0
365	20241008	130800	15568920	2440	2440	2440	2440	0
366	20241008	130700	15568920	2440	2440	2440	2440	0
367	20241008	130600	15568920	2440	2440	2440	2440	0
368	20241008	130500	15568920	2440	2440	2440	2440	0
369	20241008	130400	15568920	2440	2440	2440	2440	0
370	20241008	130300	15568920	2440	2440	2440	2440	0
371	20241008	130200	15568920	2440	2440	2440	2440	0
372	20241008	130100	15568920	2440	2440	2440	2440	1
373	20241008	130000	15566480	2440	2440	2440	2440	5
374	20241008	125900	15554280	2440	2440	2440	2440	2
375	20241008	125800	15549400	2430	2430	2430	2430	0
376	20241008	125700	15549400	2430	2430	2430	2430	0
377	20241008	125600	15549400	2430	2430	2430	2430	0
378	20241008	125500	15549400	2430	2430	2430	2430	0
379	20241008	125400	15549400	2430	2430	2430	2430	0
380	20241008	125300	15549400	2430	2430	2430	2430	0
381	20241008	125200	15549400	2430	2430	2430	2430	1
382	20241008	125100	15546970	2440	2440	2440	2440	0
383	20241008	125000	15546970	2440	2440	2440	2440	0
384	20241008	124900	15546970	2440	2440	2440	2440	0
385	20241008	124800	15546970	2440	2440	2440	2440	1
386	20241008	124700	15544530	2430	2430	2430	2430	0
387	20241008	124600	15544530	2430	2430	2430	2430	0
388	20241008	124500	15544530	2430	2430	2430	2430	0
389	20241008	124400	15544530	2430	2430	2430	2430	0
390	20241008	124300	15544530	2430	2430	2430	2430	0
391	20241008	124200	15544530	2430	2430	2430	2430	0
392	20241008	124100	15544530	2430	2430	2430	2430	0
393	20241008	124000	15544530	2430	2430	2430	2430	0
394	20241008	123900	15544530	2430	2430	2430	2430	0
395	20241008	123800	15544530	2430	2430	2430	2430	0
396	20241008	123700	15544530	2430	2430	2430	2430	0
397	20241008	123600	15544530	2430	2430	2430	2430	0
398	20241008	123500	15544530	2430	2430	2430	2430	1
399	20241008	123400	15542100	2430	2430	2430	2430	0
400	20241008	123300	15542100	2430	2430	2430	2430	0
401	20241008	123200	15542100	2430	2430	2430	2430	0
402	20241008	123100	15542100	2430	2430	2430	2430	0
403	20241008	123000	15542100	2430	2430	2430	2430	0
404	20241008	122900	15542100	2430	2430	2430	2430	0
405	20241008	122800	15542100	2430	2430	2430	2430	0
406	20241008	122700	15542100	2430	2430	2430	2430	0
407	20241008	122600	15542100	2430	2430	2430	2430	50
408	20241008	122500	15420600	2430	2430	2430	2430	0
409	20241008	122400	15420600	2430	2430	2430	2430	0
410	20241008	122300	15420600	2430	2430	2430	2430	0
411	20241008	122200	15420600	2430	2430	2430	2430	0
412	20241008	122100	15420600	2430	2430	2430	2430	0
413	20241008	122000	15420600	2430	2430	2430	2430	0
414	20241008	121900	15420600	2430	2430	2430	2430	0
415	20241008	121800	15420600	2430	2430	2430	2430	1
416	20241008	121700	15418170	2440	2440	2440	2440	0
417	20241008	121600	15418170	2440	2440	2440	2440	0
418	20241008	121500	15418170	2440	2440	2440	2440	0
419	20241008	121400	15418170	2440	2440	2440	2440	0
420	20241008	121300	15418170	2440	2440	2440	2440	0
421	20241008	121200	15418170	2440	2440	2440	2440	0
422	20241008	121100	15418170	2440	2440	2440	2440	0
423	20241008	121000	15418170	2440	2440	2440	2440	0
424	20241008	120900	15418170	2440	2440	2440	2440	0
425	20241008	120800	15418170	2440	2440	2440	2440	0
426	20241008	120700	15418170	2440	2440	2440	2440	0
427	20241008	120600	15418170	2440	2440	2440	2440	0
428	20241008	120500	15418170	2440	2440	2440	2440	0
429	20241008	120400	15418170	2440	2440	2440	2440	0
430	20241008	120300	15418170	2440	2440	2440	2440	0
431	20241008	120200	15418170	2440	2440	2440	2440	1
432	20241008	120100	15415730	2440	2440	2440	2430	4
433	20241008	120000	15405980	2430	2430	2430	2430	0
434	20241008	115900	15405980	2430	2430	2430	2430	0
435	20241008	115800	15405980	2430	2430	2430	2430	0
436	20241008	115700	15405980	2430	2430	2430	2430	0
437	20241008	115600	15405980	2430	2430	2430	2430	0
438	20241008	115500	15405980	2430	2430	2430	2430	0
439	20241008	115400	15405980	2430	2430	2430	2430	0
440	20241008	115300	15405980	2430	2430	2430	2430	0
441	20241008	115200	15405980	2430	2430	2430	2430	0
442	20241008	115100	15405980	2430	2430	2430	2430	0
443	20241008	115000	15405980	2430	2430	2430	2430	0
444	20241008	114900	15405980	2430	2430	2430	2430	0
445	20241008	114800	15405980	2430	2430	2430	2430	0
446	20241008	114700	15405980	2430	2430	2430	2430	0
447	20241008	114600	15405980	2430	2430	2430	2430	300
448	20241008	114500	14676980	2430	2430	2430	2430	0
449	20241008	114400	14676980	2430	2430	2430	2430	1
450	20241008	114300	14674550	2430	2430	2430	2430	0
451	20241008	114200	14674550	2430	2430	2430	2430	0
452	20241008	114100	14674550	2430	2430	2430	2430	0
453	20241008	114000	14674550	2430	2430	2430	2430	0
454	20241008	113900	14674550	2430	2430	2430	2430	0
455	20241008	113800	14674550	2430	2430	2430	2430	0
456	20241008	113700	14674550	2430	2430	2430	2430	0
457	20241008	113600	14674550	2430	2430	2430	2430	0
458	20241008	113500	14674550	2430	2430	2430	2430	0
459	20241008	113400	14674550	2430	2430	2430	2430	0
460	20241008	113300	14674550	2430	2430	2430	2430	0
461	20241008	113200	14674550	2430	2430	2430	2430	0
462	20241008	113100	14674550	2430	2430	2430	2430	0
463	20241008	113000	14674550	2430	2430	2430	2430	0
464	20241008	112900	14674550	2430	2430	2430	2430	0
465	20241008	112800	14674550	2430	2430	2430	2430	0
466	20241008	112700	14674550	2430	2430	2430	2430	1
467	20241008	112600	14672120	2440	2440	2440	2440	0
468	20241008	112500	14672120	2440	2440	2440	2440	1
469	20241008	112400	14669680	2430	2430	2430	2430	1
470	20241008	112300	14667250	2430	2430	2430	2430	0
471	20241008	112200	14667250	2430	2430	2430	2430	0
472	20241008	112100	14667250	2430	2430	2430	2430	0
473	20241008	112000	14667250	2430	2430	2430	2430	0
474	20241008	111900	14667250	2430	2430	2430	2430	0
475	20241008	111800	14667250	2430	2430	2430	2430	0
476	20241008	111700	14667250	2430	2430	2430	2430	0
477	20241008	111600	14667250	2430	2430	2430	2430	0
478	20241008	111500	14667250	2430	2430	2430	2430	0
479	20241008	111400	14667250	2430	2430	2430	2430	0
480	20241008	111300	14667250	2430	2430	2430	2430	0
481	20241008	111200	14667250	2430	2430	2430	2430	0
482	20241008	111100	14667250	2430	2430	2430	2430	0
483	20241008	111000	14667250	2430	2430	2430	2430	1
484	20241008	110900	14664820	2435	2435	2435	2435	0
485	20241008	110800	14664820	2435	2435	2435	2435	0
486	20241008	110700	14664820	2435	2435	2435	2435	0
487	20241008	110600	14664820	2435	2435	2435	2435	0
488	20241008	110500	14664820	2435	2435	2435	2435	0
489	20241008	110400	14664820	2435	2435	2435	2435	0
490	20241008	110300	14664820	2435	2435	2435	2435	0
491	20241008	110200	14664820	2435	2435	2435	2435	0
492	20241008	110100	14664820	2435	2435	2435	2435	18
493	20241008	110000	14620990	2430	2430	2430	2430	0
494	20241008	105900	14620990	2430	2430	2430	2430	0
495	20241008	105800	14620990	2430	2430	2430	2430	0
496	20241008	105700	14620990	2430	2430	2430	2430	0
497	20241008	105600	14620990	2430	2430	2430	2430	0
498	20241008	105500	14620990	2430	2430	2430	2430	0
499	20241008	105400	14620990	2430	2430	2430	2430	0
500	20241008	105300	14620990	2430	2430	2430	2430	1
501	20241008	105200	14618560	2445	2445	2445	2445	0
502	20241008	105100	14618560	2445	2445	2445	2445	0
503	20241008	105000	14618560	2445	2445	2445	2445	0
504	20241008	104900	14618560	2445	2445	2445	2445	0
505	20241008	104800	14618560	2445	2445	2445	2445	0
506	20241008	104700	14618560	2445	2445	2445	2445	0
507	20241008	104600	14618560	2445	2445	2445	2445	0
508	20241008	104500	14618560	2445	2445	2445	2445	0
509	20241008	104400	14618560	2445	2445	2445	2445	0
510	20241008	104300	14618560	2445	2445	2445	2445	0
511	20241008	104200	14618560	2445	2445	2445	2445	0
512	20241008	104100	14618560	2445	2445	2445	2445	0
513	20241008	104000	14618560	2445	2445	2445	2445	0
514	20241008	103900	14618560	2445	2435	2445	2435	2
515	20241008	103800	14613680	2440	2435	2440	2435	208
516	20241008	103700	14106170	2430	2430	2430	2430	4020
517	20241008	103600	4337570	2425	2425	2425	2425	1
518	20241008	103500	4335145	2425	2425	2425	2420	997
519	20241008	103400	1917425	2420	2420	2420	2420	0
520	20241008	103300	1917425	2420	2420	2420	2420	0
521	20241008	103200	1917425	2420	2420	2420	2420	0
522	20241008	103100	1917425	2420	2420	2420	2420	0
523	20241008	103000	1917425	2420	2420	2420	2420	0
524	20241008	102900	1917425	2420	2420	2420	2420	1
525	20241008	102800	1915005	2430	2430	2430	2430	0
526	20241008	102700	1915005	2430	2430	2430	2430	0
527	20241008	102600	1915005	2430	2430	2430	2430	1
528	20241008	102500	1912575	2420	2420	2420	2420	0
529	20241008	102400	1912575	2420	2420	2420	2420	0
530	20241008	102300	1912575	2420	2420	2420	2420	1
531	20241008	102200	1910155	2430	2430	2430	2430	0
532	20241008	102100	1910155	2430	2430	2430	2430	0
533	20241008	102000	1910155	2430	2430	2430	2430	1
534	20241008	101900	1907725	2420	2420	2420	2420	1
535	20241008	101800	1905305	2430	2420	2430	2420	2
536	20241008	101700	1900455	2430	2430	2430	2430	1
537	20241008	101600	1898025	2420	2420	2420	2420	0
538	20241008	101500	1898025	2420	2420	2420	2420	0
539	20241008	101400	1898025	2420	2420	2420	2420	0
540	20241008	101300	1898025	2420	2420	2420	2420	0
541	20241008	101200	1898025	2420	2420	2420	2420	1
542	20241008	101100	1895605	2420	2420	2420	2420	0
543	20241008	101000	1895605	2420	2420	2420	2420	0
544	20241008	100900	1895605	2420	2420	2420	2420	0
545	20241008	100800	1895605	2420	2420	2420	2420	0
546	20241008	100700	1895605	2420	2420	2420	2420	1
547	20241008	100600	1893185	2440	2440	2440	2440	0
548	20241008	100500	1893185	2440	2440	2440	2440	0
549	20241008	100400	1893185	2440	2440	2440	2440	0
550	20241008	100300	1893185	2440	2430	2440	2430	2
551	20241008	100200	1888315	2420	2420	2420	2420	1
552	20241008	100100	1885895	2440	2420	2440	2420	3
553	20241008	100000	1878605	2420	2420	2420	2420	0
554	20241008	095900	1878605	2420	2420	2420	2420	0
555	20241008	095800	1878605	2420	2420	2420	2420	0
556	20241008	095700	1878605	2420	2420	2420	2420	0
557	20241008	095600	1878605	2420	2420	2420	2420	0
558	20241008	095500	1878605	2420	2420	2420	2420	1
559	20241008	095400	1876185	2440	2430	2440	2430	2
560	20241008	095300	1871315	2420	2420	2420	2420	0
561	20241008	095200	1871315	2420	2420	2420	2420	0
562	20241008	095100	1871315	2420	2420	2420	2420	0
563	20241008	095000	1871315	2420	2420	2420	2420	0
564	20241008	094900	1871315	2420	2420	2420	2420	1
565	20241008	094800	1868895	2420	2420	2420	2420	0
566	20241008	094700	1868895	2420	2420	2420	2420	0
567	20241008	094600	1868895	2420	2420	2420	2420	0
568	20241008	094500	1868895	2420	2420	2420	2420	1
569	20241008	094400	1866475	2420	2420	2420	2420	1
570	20241008	094300	1864055	2430	2430	2430	2430	0
571	20241008	094200	1864055	2430	2430	2430	2430	0
572	20241008	094100	1864055	2430	2430	2430	2430	1
573	20241008	094000	1861625	2420	2420	2420	2420	2
574	20241008	093900	1856785	2420	2420	2420	2420	0
575	20241008	093800	1856785	2420	2420	2420	2420	1
576	20241008	093700	1854365	2420	2420	2420	2420	0
577	20241008	093600	1854365	2420	2420	2420	2420	0
578	20241008	093500	1854365	2420	2420	2420	2420	0
579	20241008	093400	1854365	2420	2420	2420	2420	0
580	20241008	093300	1854365	2420	2420	2420	2420	1
581	20241008	093200	1851945	2420	2420	2420	2420	0
582	20241008	093100	1851945	2420	2420	2420	2420	0
583	20241008	093000	1851945	2420	2420	2420	2420	0
584	20241008	092900	1851945	2420	2420	2420	2420	0
585	20241008	092800	1851945	2420	2420	2420	2420	1
586	20241008	092700	1849525	2420	2420	2420	2420	1
587	20241008	092600	1847105	2420	2420	2420	2420	0
588	20241008	092500	1847105	2420	2420	2420	2420	0
589	20241008	092400	1847105	2420	2420	2420	2420	0
590	20241008	092300	1847105	2420	2420	2420	2420	0
591	20241008	092200	1847105	2420	2420	2420	2420	0
592	20241008	092100	1847105	2420	2420	2420	2420	1
593	20241008	092000	1844685	2435	2435	2435	2435	0
594	20241008	091900	1844685	2435	2430	2435	2430	115
595	20241008	091800	1565165	2425	2425	2425	2425	1
596	20241008	091700	1562740	2415	2415	2415	2415	0
597	20241008	091600	1562740	2415	2415	2415	2415	0
598	20241008	091500	1562740	2415	2415	2415	2415	1
599	20241008	091400	1560325	2415	2415	2415	2415	0
600	20241008	091300	1560325	2415	2415	2415	2415	0
601	20241008	091200	1560325	2415	2415	2415	2415	0
602	20241008	091100	1560325	2415	2415	2415	2415	50
603	20241008	091000	1439575	2415	2415	2415	2415	1
604	20241008	090900	1437160	2440	2440	2440	2440	0
605	20241008	090800	1437160	2440	2440	2440	2440	0
606	20241008	090700	1437160	2440	2440	2440	2440	0
607	20241008	090600	1437160	2440	2440	2440	2440	0
608	20241008	090500	1437160	2440	2440	2440	2440	0
609	20241008	090400	1437160	2440	2440	2440	2440	0
610	20241008	090300	1437160	2440	2440	2440	2440	0
611	20241008	090200	1437160	2440	2440	2440	2440	0
612	20241008	090100	1437160	2440	2440	2440	2440	0
613	20241008	090000	1437160	2440	2440	2440	2440	211