KissMeData/067010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194600	62687860	2970	2970	2970	2970	150
3	20241010	194500	62687860	2970	2970	2970	2970	0
4	20241010	194400	62687860	2970	2970	2970	2970	0
5	20241010	194300	62687860	2970	2970	2970	2970	0
6	20241010	194200	62687860	2970	2970	2970	2970	0
7	20241010	194100	62687860	2970	2970	2970	2970	0
8	20241010	194000	62687860	2970	2970	2970	2970	0
9	20241010	193900	62687860	2970	2970	2970	2970	0
10	20241010	193800	62687860	2970	2970	2970	2970	0
11	20241010	193700	62687860	2970	2970	2970	2970	0
12	20241010	193600	62687860	2970	2970	2970	2970	0
13	20241010	193500	62687860	2970	2970	2970	2970	0
14	20241010	193400	62687860	2970	2970	2970	2970	0
15	20241010	193300	62687860	2970	2970	2970	2970	0
16	20241010	193200	62687860	2970	2970	2970	2970	0
17	20241010	193100	62687860	2970	2970	2970	2970	0
18	20241010	193000	62687860	2970	2970	2970	2970	0
19	20241010	192900	62687860	2970	2970	2970	2970	0
20	20241010	192800	62687860	2970	2970	2970	2970	0
21	20241010	192700	62687860	2970	2970	2970	2970	0
22	20241010	192600	62687860	2970	2970	2970	2970	0
23	20241010	192500	62687860	2970	2970	2970	2970	0
24	20241010	192400	62687860	2970	2970	2970	2970	0
25	20241010	192300	62687860	2970	2970	2970	2970	0
26	20241010	192200	62687860	2970	2970	2970	2970	0
27	20241010	192100	62687860	2970	2970	2970	2970	0
28	20241010	192000	62687860	2970	2970	2970	2970	0
29	20241010	191900	62687860	2970	2970	2970	2970	0
30	20241010	191800	62687860	2970	2970	2970	2970	0
31	20241010	191700	62687860	2970	2970	2970	2970	0
32	20241010	191600	62687860	2970	2970	2970	2970	150
33	20241010	191500	62687860	2970	2970	2970	2970	0
34	20241010	191400	62687860	2970	2970	2970	2970	0
35	20241010	191300	62687860	2970	2970	2970	2970	0
36	20241010	191200	62687860	2970	2970	2970	2970	0
37	20241010	191100	62687860	2970	2970	2970	2970	0
38	20241010	191000	62687860	2970	2970	2970	2970	0
39	20241010	190900	62687860	2970	2970	2970	2970	0
40	20241010	190800	62687860	2970	2970	2970	2970	0
41	20241010	190700	62687860	2970	2970	2970	2970	0
42	20241010	190600	62687860	2970	2970	2970	2970	0
43	20241010	190500	62687860	2970	2970	2970	2970	0
44	20241010	190400	62687860	2970	2970	2970	2970	0
45	20241010	190300	62687860	2970	2970	2970	2970	0
46	20241010	190200	62687860	2970	2970	2970	2970	0
47	20241010	190100	62687860	2970	2970	2970	2970	0
48	20241010	190000	62687860	2970	2970	2970	2970	0
49	20241010	185900	62687860	2970	2970	2970	2970	0
50	20241010	185800	62687860	2970	2970	2970	2970	0
51	20241010	185700	62687860	2970	2970	2970	2970	0
52	20241010	185600	62687860	2970	2970	2970	2970	0
53	20241010	185500	62687860	2970	2970	2970	2970	0
54	20241010	185400	62687860	2970	2970	2970	2970	0
55	20241010	185300	62687860	2970	2970	2970	2970	0
56	20241010	185200	62687860	2970	2970	2970	2970	0
57	20241010	185100	62687860	2970	2970	2970	2970	0
58	20241010	185000	62687860	2970	2970	2970	2970	0
59	20241010	184900	62687860	2970	2970	2970	2970	0
60	20241010	184800	62687860	2970	2970	2970	2970	0
61	20241010	184700	62687860	2970	2970	2970	2970	0
62	20241010	184600	62687860	2970	2970	2970	2970	150
63	20241010	184500	62687860	2970	2970	2970	2970	0
64	20241010	184400	62687860	2970	2970	2970	2970	0
65	20241010	184300	62687860	2970	2970	2970	2970	0
66	20241010	184200	62687860	2970	2970	2970	2970	0
67	20241010	184100	62687860	2970	2970	2970	2970	0
68	20241010	184000	62687860	2970	2970	2970	2970	0
69	20241010	183900	62687860	2970	2970	2970	2970	0
70	20241010	183800	62687860	2970	2970	2970	2970	0
71	20241010	183700	62687860	2970	2970	2970	2970	0
72	20241010	183600	62687860	2970	2970	2970	2970	0
73	20241010	183500	62687860	2970	2970	2970	2970	0
74	20241010	183400	62687860	2970	2970	2970	2970	0
75	20241010	183300	62687860	2970	2970	2970	2970	0
76	20241010	183200	62687860	2970	2970	2970	2970	0
77	20241010	183100	62687860	2970	2970	2970	2970	0
78	20241010	183000	62687860	2970	2970	2970	2970	0
79	20241010	182900	62687860	2970	2970	2970	2970	0
80	20241010	182800	62687860	2970	2970	2970	2970	0
81	20241010	182700	62687860	2970	2970	2970	2970	0
82	20241010	182600	62687860	2970	2970	2970	2970	0
83	20241010	182500	62687860	2970	2970	2970	2970	0
84	20241010	182400	62687860	2970	2970	2970	2970	0
85	20241010	182300	62687860	2970	2970	2970	2970	0
86	20241010	182200	62687860	2970	2970	2970	2970	0
87	20241010	182100	62687860	2970	2970	2970	2970	0
88	20241010	182000	62687860	2970	2970	2970	2970	0
89	20241010	181900	62687860	2970	2970	2970	2970	0
90	20241010	181800	62687860	2970	2970	2970	2970	0
91	20241010	181700	62687860	2970	2970	2970	2970	0
92	20241010	181600	62687860	2970	2970	2970	2970	150
93	20241010	181500	62687860	2970	2970	2970	2970	0
94	20241010	181400	62687860	2970	2970	2970	2970	0
95	20241010	181300	62687860	2970	2970	2970	2970	0
96	20241010	181200	62687860	2970	2970	2970	2970	0
97	20241010	181100	62687860	2970	2970	2970	2970	0
98	20241010	181000	62687860	2970	2970	2970	2970	0
99	20241010	180900	62687860	2970	2970	2970	2970	0
100	20241010	180800	62687860	2970	2970	2970	2970	0
101	20241010	180700	62687860	2970	2970	2970	2970	0
102	20241010	180600	62687860	2970	2970	2970	2970	0
103	20241010	180500	62687860	2970	2970	2970	2970	0
104	20241010	180400	62687860	2970	2970	2970	2970	0
105	20241010	180300	62687860	2970	2970	2970	2970	0
106	20241010	180200	62687860	2970	2970	2970	2970	0
107	20241010	180100	62687860	2970	2970	2970	2970	0
108	20241010	180000	62687860	2970	2970	2970	2970	0
109	20241010	175900	62687860	2970	2970	2970	2970	0
110	20241010	175800	62687860	2970	2970	2970	2970	0
111	20241010	175700	62687860	2970	2970	2970	2970	0
112	20241010	175600	62687860	2970	2970	2970	2970	0
113	20241010	175500	62687860	2970	2970	2970	2970	0
114	20241010	175400	62687860	2970	2970	2970	2970	0
115	20241010	175300	62687860	2970	2970	2970	2970	0
116	20241010	175200	62687860	2970	2970	2970	2970	0
117	20241010	175100	62687860	2970	2970	2970	2970	0
118	20241010	175000	62687860	2970	2970	2970	2970	0
119	20241010	174900	62687860	2970	2970	2970	2970	0
120	20241010	174800	62687860	2970	2970	2970	2970	0
121	20241010	174700	62687860	2970	2970	2970	2970	0
122	20241010	174600	62687860	2970	2970	2970	2970	150
123	20241010	174500	62687860	2970	2970	2970	2970	0
124	20241010	174400	62687860	2970	2970	2970	2970	0
125	20241010	174300	62687860	2970	2970	2970	2970	0
126	20241010	174200	62687860	2970	2970	2970	2970	0
127	20241010	174100	62687860	2970	2970	2970	2970	0
128	20241010	174000	62687860	2970	2970	2970	2970	0
129	20241010	173900	62687860	2970	2970	2970	2970	0
130	20241010	173800	62687860	2970	2970	2970	2970	0
131	20241010	173700	62687860	2970	2970	2970	2970	0
132	20241010	173600	62687860	2970	2970	2970	2970	0
133	20241010	173500	62687860	2970	2970	2970	2970	0
134	20241010	173400	62687860	2970	2970	2970	2970	0
135	20241010	173300	62687860	2970	2970	2970	2970	0
136	20241010	173200	62687860	2970	2970	2970	2970	0
137	20241010	173100	62687860	2970	2970	2970	2970	0
138	20241010	173000	62687860	2970	2970	2970	2970	0
139	20241010	172900	62687860	2970	2970	2970	2970	0
140	20241010	172800	62687860	2970	2970	2970	2970	0
141	20241010	172700	62687860	2970	2970	2970	2970	0
142	20241010	172600	62687860	2970	2970	2970	2970	0
143	20241010	172500	62687860	2970	2970	2970	2970	0
144	20241010	172400	62687860	2970	2970	2970	2970	0
145	20241010	172300	62687860	2970	2970	2970	2970	0
146	20241010	172200	62687860	2970	2970	2970	2970	0
147	20241010	172100	62687860	2970	2970	2970	2970	0
148	20241010	172000	62687860	2970	2970	2970	2970	0
149	20241010	171900	62687860	2970	2970	2970	2970	0
150	20241010	171800	62687860	2970	2970	2970	2970	0
151	20241010	171700	62687860	2970	2970	2970	2970	0
152	20241010	171600	62687860	2970	2970	2970	2970	150
153	20241010	171500	62687860	2970	2970	2970	2970	0
154	20241010	171400	62687860	2970	2970	2970	2970	0
155	20241010	171300	62687860	2970	2970	2970	2970	0
156	20241010	171200	62687860	2970	2970	2970	2970	0
157	20241010	171100	62687860	2970	2970	2970	2970	0
158	20241010	171000	62687860	2970	2970	2970	2970	0
159	20241010	170900	62687860	2970	2970	2970	2970	0
160	20241010	170800	62687860	2970	2970	2970	2970	0
161	20241010	170700	62687860	2970	2970	2970	2970	0
162	20241010	170600	62687860	2970	2970	2970	2970	0
163	20241010	170500	62687860	2970	2970	2970	2970	0
164	20241010	170400	62687860	2970	2970	2970	2970	0
165	20241010	170300	62687860	2970	2970	2970	2970	0
166	20241010	170200	62687860	2970	2970	2970	2970	0
167	20241010	170100	62687860	2970	2970	2970	2970	0
168	20241010	170000	62687860	2970	2970	2970	2970	0
169	20241010	165900	62687860	2970	2970	2970	2970	0
170	20241010	165800	62687860	2970	2970	2970	2970	0
171	20241010	165700	62687860	2970	2970	2970	2970	0
172	20241010	165600	62687860	2970	2970	2970	2970	0
173	20241010	165500	62687860	2970	2970	2970	2970	0
174	20241010	165400	62687860	2970	2970	2970	2970	0
175	20241010	165300	62687860	2970	2970	2970	2970	0
176	20241010	165200	62687860	2970	2970	2970	2970	0
177	20241010	165100	62687860	2970	2970	2970	2970	0
178	20241010	165000	62687860	2970	2970	2970	2970	0
179	20241010	164900	62687860	2970	2970	2970	2970	0
180	20241010	164800	62687860	2970	2970	2970	2970	0
181	20241010	164700	62687860	2970	2970	2970	2970	0
182	20241010	164600	62687860	2970	2970	2970	2970	150
183	20241010	164500	62687860	2970	2970	2970	2970	0
184	20241010	164400	62687860	2970	2970	2970	2970	0
185	20241010	164300	62687860	2970	2970	2970	2970	0
186	20241010	164200	62687860	2970	2970	2970	2970	0
187	20241010	164100	62687860	2970	2970	2970	2970	0
188	20241010	164000	62687860	2970	2970	2970	2970	0
189	20241010	163900	62687860	2970	2970	2970	2970	0
190	20241010	163800	62687860	2970	2970	2970	2970	0
191	20241010	163700	62687860	2970	2970	2970	2970	0
192	20241010	163600	62687860	2970	2970	2970	2970	0
193	20241010	163500	62687860	2970	2970	2970	2970	0
194	20241010	163400	62687860	2970	2970	2970	2970	0
195	20241010	163300	62687860	2970	2970	2970	2970	0
196	20241010	163200	62687860	2970	2970	2970	2970	0
197	20241010	163100	62687860	2970	2970	2970	2970	0
198	20241010	163000	62687860	2970	2970	2970	2970	0
199	20241010	162900	62687860	2970	2970	2970	2970	0
200	20241010	162800	62687860	2970	2970	2970	2970	0
201	20241010	162700	62687860	2970	2970	2970	2970	0
202	20241010	162600	62687860	2970	2970	2970	2970	0
203	20241010	162500	62687860	2970	2970	2970	2970	0
204	20241010	162400	62687860	2970	2970	2970	2970	0
205	20241010	162300	62687860	2970	2970	2970	2970	0
206	20241010	162200	62687860	2970	2970	2970	2970	0
207	20241010	162100	62687860	2970	2970	2970	2970	0
208	20241010	162000	62687860	2970	2970	2970	2970	0
209	20241010	161900	62687860	2970	2970	2970	2970	0
210	20241010	161800	62687860	2970	2970	2970	2970	0
211	20241010	161700	62687860	2970	2970	2970	2970	0
212	20241010	161600	62687860	2970	2970	2970	2970	150
213	20241010	161500	62687860	2970	2970	2970	2970	0
214	20241010	161400	62687860	2970	2970	2970	2970	0
215	20241010	161300	62687860	2970	2970	2970	2970	0
216	20241010	161200	62687860	2970	2970	2970	2970	0
217	20241010	161100	62687860	2970	2970	2970	2970	0
218	20241010	161000	62687860	2970	2970	2970	2970	0
219	20241010	160900	62687860	2970	2970	2970	2970	0
220	20241010	160800	62687860	2970	2970	2970	2970	0
221	20241010	160700	62687860	2970	2970	2970	2970	0
222	20241010	160600	62687860	2970	2970	2970	2970	0
223	20241010	160500	62687860	2970	2970	2970	2970	0
224	20241010	160400	62687860	2970	2970	2970	2970	0
225	20241010	160300	62687860	2970	2970	2970	2970	0
226	20241010	160200	62687860	2970	2970	2970	2970	0
227	20241010	160100	62687860	2970	2970	2970	2970	0
228	20241010	160000	62687860	2970	2970	2970	2970	0
229	20241010	155900	62687860	2970	2970	2970	2970	0
230	20241010	155800	62687860	2970	2970	2970	2970	0
231	20241010	155700	62687860	2970	2970	2970	2970	0
232	20241010	155600	62687860	2970	2970	2970	2970	0
233	20241010	155500	62687860	2970	2970	2970	2970	0
234	20241010	155400	62687860	2970	2970	2970	2970	0
235	20241010	155300	62687860	2970	2970	2970	2970	0
236	20241010	155200	62687860	2970	2970	2970	2970	0
237	20241010	155100	62687860	2970	2970	2970	2970	0
238	20241010	155000	62687860	2970	2970	2970	2970	0
239	20241010	154900	62687860	2970	2970	2970	2970	0
240	20241010	154800	62687860	2970	2970	2970	2970	0
241	20241010	154700	62687860	2970	2970	2970	2970	0
242	20241010	154600	62687860	2970	2970	2970	2970	150
243	20241010	154500	62687860	2970	2970	2970	2970	0
244	20241010	154400	62687860	2970	2970	2970	2970	0
245	20241010	154300	62687860	2970	2970	2970	2970	0
246	20241010	154200	62687860	2970	2970	2970	2970	0
247	20241010	154100	62687860	2970	2970	2970	2970	0
248	20241010	154000	62687860	2970	2970	2970	2970	0
249	20241010	153900	62687860	2970	2970	2970	2970	0
250	20241010	153800	62687860	2970	2970	2970	2970	0
251	20241010	153700	62687860	2970	2970	2970	2970	0
252	20241010	153600	62687860	2970	2970	2970	2970	0
253	20241010	153500	62687860	2970	2970	2970	2970	0
254	20241010	153400	62687860	2970	2970	2970	2970	0
255	20241010	153300	62687860	2970	2970	2970	2970	0
256	20241010	153200	62687860	2970	2970	2970	2970	0
257	20241010	153100	62687860	2970	2970	2970	2970	0
258	20241010	153000	62687860	2970	2970	2970	2970	150
259	20241010	152900	62242360	2970	2970	2970	2970	0
260	20241010	152800	62242360	2970	2970	2970	2970	0
261	20241010	152700	62242360	2970	2970	2970	2970	0
262	20241010	152600	62242360	2970	2970	2970	2970	0
263	20241010	152500	62242360	2970	2970	2970	2970	0
264	20241010	152400	62242360	2970	2970	2970	2970	0
265	20241010	152300	62242360	2970	2970	2970	2970	0
266	20241010	152200	62242360	2970	2970	2970	2970	0
267	20241010	152100	62242360	2970	2970	2970	2970	0
268	20241010	152000	62242360	2970	2970	2970	2970	0
269	20241010	151900	62242360	2970	2955	2970	2955	451
270	20241010	151800	60909640	2955	2955	2955	2955	248
271	20241010	151700	60176800	2955	2935	2955	2935	85
272	20241010	151600	59927285	2935	2930	2935	2930	264
273	20241010	151500	59153760	2930	2930	2930	2930	0
274	20241010	151400	59153760	2930	2930	2930	2930	700
275	20241010	151300	57102760	2905	2905	2905	2905	0
276	20241010	151200	57102760	2905	2905	2905	2905	0
277	20241010	151100	57102760	2905	2905	2905	2905	25
278	20241010	151000	57030135	2930	2930	2930	2930	0
279	20241010	150900	57030135	2930	2925	2930	2925	200
280	20241010	150800	56445120	2925	2925	2925	2925	250
281	20241010	150700	55713870	2925	2925	2925	2925	0
282	20241010	150600	55713870	2925	2925	2925	2925	0
283	20241010	150500	55713870	2925	2925	2925	2925	0
284	20241010	150400	55713870	2925	2915	2925	2915	250
285	20241010	150300	54984475	2905	2905	2905	2905	0
286	20241010	150200	54984475	2905	2905	2905	2905	0
287	20241010	150100	54984475	2905	2905	2905	2905	0
288	20241010	150000	54984475	2905	2905	2905	2905	500
289	20241010	145900	53531975	2905	2905	2905	2905	0
290	20241010	145800	53531975	2905	2905	2905	2905	0
291	20241010	145700	53531975	2905	2905	2905	2905	0
292	20241010	145600	53531975	2905	2905	2905	2905	0
293	20241010	145500	53531975	2905	2905	2905	2905	0
294	20241010	145400	53531975	2905	2920	2920	2905	5399
295	20241010	145300	37820530	2920	2920	2920	2920	0
296	20241010	145200	37820530	2920	2920	2920	2920	0
297	20241010	145100	37820530	2920	2920	2920	2920	0
298	20241010	145000	37820530	2920	2920	2920	2920	70
299	20241010	144900	37616130	2920	2920	2920	2920	0
300	20241010	144800	37616130	2920	2920	2920	2920	0
301	20241010	144700	37616130	2920	2920	2920	2920	0
302	20241010	144600	37616130	2920	2920	2920	2920	0
303	20241010	144500	37616130	2920	2920	2920	2920	0
304	20241010	144400	37616130	2920	2920	2920	2920	1100
305	20241010	144300	34404130	2920	2920	2920	2920	0
306	20241010	144200	34404130	2920	2920	2920	2920	0
307	20241010	144100	34404130	2920	2920	2920	2920	0
308	20241010	144000	34404130	2920	2925	2925	2920	250
309	20241010	143900	33673880	2920	2920	2920	2920	0
310	20241010	143800	33673880	2920	2920	2920	2920	0
311	20241010	143700	33673880	2920	2920	2920	2920	0
312	20241010	143600	33673880	2920	2920	2920	2920	0
313	20241010	143500	33673880	2920	2920	2920	2920	1000
314	20241010	143400	30753880	2920	2920	2920	2920	20
315	20241010	143300	30695480	2920	2920	2920	2920	0
316	20241010	143200	30695480	2920	2920	2920	2920	0
317	20241010	143100	30695480	2920	2920	2920	2920	0
318	20241010	143000	30695480	2920	2920	2920	2920	0
319	20241010	142900	30695480	2920	2920	2920	2920	0
320	20241010	142800	30695480	2920	2920	2920	2920	0
321	20241010	142700	30695480	2920	2920	2920	2920	0
322	20241010	142600	30695480	2920	2920	2920	2920	0
323	20241010	142500	30695480	2920	2920	2920	2920	0
324	20241010	142400	30695480	2920	2920	2920	2920	0
325	20241010	142300	30695480	2920	2920	2920	2920	0
326	20241010	142200	30695480	2920	2920	2920	2920	0
327	20241010	142100	30695480	2920	2920	2920	2920	0
328	20241010	142000	30695480	2920	2920	2920	2920	0
329	20241010	141900	30695480	2920	2920	2920	2920	0
330	20241010	141800	30695480	2920	2920	2920	2920	0
331	20241010	141700	30695480	2920	2920	2920	2920	0
332	20241010	141600	30695480	2920	2920	2920	2920	0
333	20241010	141500	30695480	2920	2920	2920	2920	0
334	20241010	141400	30695480	2920	2920	2920	2920	0
335	20241010	141300	30695480	2920	2920	2920	2920	0
336	20241010	141200	30695480	2920	2920	2920	2920	0
337	20241010	141100	30695480	2920	2920	2920	2920	0
338	20241010	141000	30695480	2920	2920	2920	2920	0
339	20241010	140900	30695480	2920	2920	2920	2920	0
340	20241010	140800	30695480	2920	2920	2920	2920	0
341	20241010	140700	30695480	2920	2920	2920	2920	0
342	20241010	140600	30695480	2920	2920	2920	2920	0
343	20241010	140500	30695480	2920	2920	2920	2920	0
344	20241010	140400	30695480	2920	2920	2920	2920	0
345	20241010	140300	30695480	2920	2920	2920	2920	0
346	20241010	140200	30695480	2920	2920	2920	2920	0
347	20241010	140100	30695480	2920	2920	2920	2920	0
348	20241010	140000	30695480	2920	2920	2920	2920	0
349	20241010	135900	30695480	2920	2920	2920	2920	0
350	20241010	135800	30695480	2920	2920	2920	2920	0
351	20241010	135700	30695480	2920	2920	2920	2920	0
352	20241010	135600	30695480	2920	2920	2920	2920	0
353	20241010	135500	30695480	2920	2920	2920	2920	0
354	20241010	135400	30695480	2920	2920	2920	2920	0
355	20241010	135300	30695480	2920	2920	2920	2920	0
356	20241010	135200	30695480	2920	2920	2920	2920	0
357	20241010	135100	30695480	2920	2920	2920	2920	0
358	20241010	135000	30695480	2920	2920	2920	2920	0
359	20241010	134900	30695480	2920	2920	2920	2920	0
360	20241010	134800	30695480	2920	2920	2920	2920	0
361	20241010	134700	30695480	2920	2920	2920	2920	0
362	20241010	134600	30695480	2920	2920	2920	2920	0
363	20241010	134500	30695480	2920	2920	2920	2920	0
364	20241010	134400	30695480	2920	2920	2920	2920	0
365	20241010	134300	30695480	2920	2920	2920	2920	0
366	20241010	134200	30695480	2920	2920	2920	2920	0
367	20241010	134100	30695480	2920	2920	2920	2920	0
368	20241010	134000	30695480	2920	2920	2920	2920	0
369	20241010	133900	30695480	2920	2920	2920	2920	0
370	20241010	133800	30695480	2920	2920	2920	2920	0
371	20241010	133700	30695480	2920	2920	2920	2920	0
372	20241010	133600	30695480	2920	2920	2920	2920	0
373	20241010	133500	30695480	2920	2920	2920	2920	0
374	20241010	133400	30695480	2920	2920	2920	2920	0
375	20241010	133300	30695480	2920	2920	2920	2920	0
376	20241010	133200	30695480	2920	2920	2920	2920	0
377	20241010	133100	30695480	2920	2920	2920	2920	0
378	20241010	133000	30695480	2920	2920	2920	2920	228
379	20241010	132900	30029720	2930	2930	2930	2930	0
380	20241010	132800	30029720	2930	2930	2930	2930	0
381	20241010	132700	30029720	2930	2930	2930	2930	0
382	20241010	132600	30029720	2930	2930	2930	2930	0
383	20241010	132500	30029720	2930	2930	2930	2930	10
384	20241010	132400	30000420	2930	2930	2930	2930	0
385	20241010	132300	30000420	2930	2930	2930	2930	0
386	20241010	132200	30000420	2930	2930	2930	2930	0
387	20241010	132100	30000420	2930	2930	2930	2930	0
388	20241010	132000	30000420	2930	2930	2930	2930	0
389	20241010	131900	30000420	2930	2930	2930	2930	0
390	20241010	131800	30000420	2930	2930	2930	2930	0
391	20241010	131700	30000420	2930	2930	2930	2930	0
392	20241010	131600	30000420	2930	2930	2930	2930	0
393	20241010	131500	30000420	2930	2930	2930	2930	0
394	20241010	131400	30000420	2930	2930	2930	2930	0
395	20241010	131300	30000420	2930	2930	2930	2930	0
396	20241010	131200	30000420	2930	2930	2930	2930	0
397	20241010	131100	30000420	2930	2930	2930	2930	0
398	20241010	131000	30000420	2930	2930	2930	2930	1
399	20241010	130900	29997490	2920	2920	2920	2920	0
400	20241010	130800	29997490	2920	2920	2920	2920	0
401	20241010	130700	29997490	2920	2920	2920	2920	0
402	20241010	130600	29997490	2920	2920	2920	2920	0
403	20241010	130500	29997490	2920	2920	2920	2920	0
404	20241010	130400	29997490	2920	2920	2920	2920	0
405	20241010	130300	29997490	2920	2920	2920	2920	0
406	20241010	130200	29997490	2920	2920	2920	2920	0
407	20241010	130100	29997490	2920	2920	2920	2920	0
408	20241010	130000	29997490	2920	2920	2920	2920	0
409	20241010	125900	29997490	2920	2920	2920	2920	0
410	20241010	125800	29997490	2920	2920	2920	2920	0
411	20241010	125700	29997490	2920	2920	2920	2920	0
412	20241010	125600	29997490	2920	2920	2920	2920	0
413	20241010	125500	29997490	2920	2920	2920	2920	0
414	20241010	125400	29997490	2920	2920	2920	2920	0
415	20241010	125300	29997490	2920	2920	2920	2920	0
416	20241010	125200	29997490	2920	2920	2920	2920	0
417	20241010	125100	29997490	2920	2920	2920	2920	0
418	20241010	125000	29997490	2920	2920	2920	2920	0
419	20241010	124900	29997490	2920	2920	2920	2920	0
420	20241010	124800	29997490	2920	2920	2920	2920	0
421	20241010	124700	29997490	2920	2920	2920	2920	0
422	20241010	124600	29997490	2920	2920	2920	2920	0
423	20241010	124500	29997490	2920	2920	2920	2920	0
424	20241010	124400	29997490	2920	2920	2920	2920	0
425	20241010	124300	29997490	2920	2920	2920	2920	0
426	20241010	124200	29997490	2920	2920	2920	2920	0
427	20241010	124100	29997490	2920	2920	2920	2920	0
428	20241010	124000	29997490	2920	2920	2920	2920	0
429	20241010	123900	29997490	2920	2920	2920	2920	13
430	20241010	123800	29959530	2920	2920	2920	2920	0
431	20241010	123700	29959530	2920	2920	2920	2920	0
432	20241010	123600	29959530	2920	2920	2920	2920	0
433	20241010	123500	29959530	2920	2920	2920	2920	0
434	20241010	123400	29959530	2920	2920	2920	2920	0
435	20241010	123300	29959530	2920	2920	2920	2920	0
436	20241010	123200	29959530	2920	2920	2920	2920	0
437	20241010	123100	29959530	2920	2920	2920	2920	0
438	20241010	123000	29959530	2920	2920	2920	2920	0
439	20241010	122900	29959530	2920	2920	2920	2920	400
440	20241010	122800	28791530	2920	2920	2920	2920	0
441	20241010	122700	28791530	2920	2920	2920	2920	0
442	20241010	122600	28791530	2920	2920	2920	2920	0
443	20241010	122500	28791530	2920	2920	2920	2920	0
444	20241010	122400	28791530	2920	2920	2920	2920	500
445	20241010	122300	27331530	2930	2930	2930	2930	0
446	20241010	122200	27331530	2930	2930	2930	2930	0
447	20241010	122100	27331530	2930	2930	2930	2930	0
448	20241010	122000	27331530	2930	2930	2930	2930	0
449	20241010	121900	27331530	2930	2930	2930	2930	0
450	20241010	121800	27331530	2930	2930	2930	2930	0
451	20241010	121700	27331530	2930	2930	2930	2930	0
452	20241010	121600	27331530	2930	2930	2930	2930	0
453	20241010	121500	27331530	2930	2930	2930	2930	0
454	20241010	121400	27331530	2930	2930	2930	2930	0
455	20241010	121300	27331530	2930	2930	2930	2930	0
456	20241010	121200	27331530	2930	2930	2930	2930	0
457	20241010	121100	27331530	2930	2930	2930	2930	0
458	20241010	121000	27331530	2930	2930	2930	2930	0
459	20241010	120900	27331530	2930	2930	2930	2930	0
460	20241010	120800	27331530	2930	2930	2930	2930	0
461	20241010	120700	27331530	2930	2930	2930	2930	0
462	20241010	120600	27331530	2930	2930	2930	2930	1000
463	20241010	120500	24401530	2930	2930	2930	2930	0
464	20241010	120400	24401530	2930	2930	2930	2930	0
465	20241010	120300	24401530	2930	2930	2930	2930	0
466	20241010	120200	24401530	2930	2930	2930	2930	0
467	20241010	120100	24401530	2930	2930	2930	2930	0
468	20241010	120000	24401530	2930	2930	2930	2930	0
469	20241010	115900	24401530	2930	2930	2930	2930	0
470	20241010	115800	24401530	2930	2930	2930	2930	0
471	20241010	115700	24401530	2930	2930	2930	2930	0
472	20241010	115600	24401530	2930	2930	2930	2930	0
473	20241010	115500	24401530	2930	2930	2930	2930	0
474	20241010	115400	24401530	2930	2930	2930	2930	0
475	20241010	115300	24401530	2930	2930	2930	2930	0
476	20241010	115200	24401530	2930	2930	2930	2930	0
477	20241010	115100	24401530	2930	2930	2930	2930	0
478	20241010	115000	24401530	2930	2930	2930	2930	0
479	20241010	114900	24401530	2930	2930	2930	2930	0
480	20241010	114800	24401530	2930	2930	2930	2930	0
481	20241010	114700	24401530	2930	2930	2930	2930	0
482	20241010	114600	24401530	2930	2930	2930	2930	0
483	20241010	114500	24401530	2930	2930	2930	2930	0
484	20241010	114400	24401530	2930	2930	2930	2930	0
485	20241010	114300	24401530	2930	2930	2930	2930	0
486	20241010	114200	24401530	2930	2930	2930	2930	0
487	20241010	114100	24401530	2930	2930	2930	2930	0
488	20241010	114000	24401530	2930	2930	2930	2930	0
489	20241010	113900	24401530	2930	2930	2930	2930	97
490	20241010	113800	24117320	2930	2930	2930	2930	0
491	20241010	113700	24117320	2930	2930	2930	2930	0
492	20241010	113600	24117320	2930	2930	2930	2930	0
493	20241010	113500	24117320	2930	2930	2930	2930	100
494	20241010	113400	23824320	2930	2930	2930	2930	0
495	20241010	113300	23824320	2930	2930	2930	2930	0
496	20241010	113200	23824320	2930	2930	2930	2930	0
497	20241010	113100	23824320	2930	2930	2930	2930	0
498	20241010	113000	23824320	2930	2930	2930	2930	0
499	20241010	112900	23824320	2930	2930	2930	2930	0
500	20241010	112800	23824320	2930	2930	2930	2930	0
501	20241010	112700	23824320	2930	2930	2930	2930	0
502	20241010	112600	23824320	2930	2930	2930	2930	0
503	20241010	112500	23824320	2930	2930	2930	2930	0
504	20241010	112400	23824320	2930	2930	2930	2930	0
505	20241010	112300	23824320	2930	2930	2930	2930	0
506	20241010	112200	23824320	2930	2930	2930	2930	0
507	20241010	112100	23824320	2930	2930	2930	2930	0
508	20241010	112000	23824320	2930	2930	2930	2930	15
509	20241010	111900	23780370	2930	2930	2930	2930	0
510	20241010	111800	23780370	2930	2930	2930	2930	0
511	20241010	111700	23780370	2930	2930	2930	2930	0
512	20241010	111600	23780370	2930	2930	2930	2930	0
513	20241010	111500	23780370	2930	2930	2930	2930	0
514	20241010	111400	23780370	2930	2930	2930	2930	0
515	20241010	111300	23780370	2930	2930	2930	2930	0
516	20241010	111200	23780370	2930	2930	2930	2930	9
517	20241010	111100	23754000	2930	2930	2930	2930	1
518	20241010	111000	23751070	2955	2955	2955	2955	0
519	20241010	110900	23751070	2955	2955	2955	2955	0
520	20241010	110800	23751070	2955	2955	2955	2955	0
521	20241010	110700	23751070	2955	2955	2955	2955	0
522	20241010	110600	23751070	2955	2955	2955	2955	0
523	20241010	110500	23751070	2955	2955	2955	2955	0
524	20241010	110400	23751070	2955	2955	2955	2955	0
525	20241010	110300	23751070	2955	2955	2955	2955	0
526	20241010	110200	23751070	2955	2955	2955	2955	0
527	20241010	110100	23751070	2955	2955	2955	2955	0
528	20241010	110000	23751070	2955	2955	2955	2955	0
529	20241010	105900	23751070	2955	2955	2955	2955	0
530	20241010	105800	23751070	2955	2955	2955	2955	0
531	20241010	105700	23751070	2955	2955	2955	2955	0
532	20241010	105600	23751070	2955	2955	2955	2955	0
533	20241010	105500	23751070	2955	2955	2955	2955	0
534	20241010	105400	23751070	2955	2955	2955	2955	0
535	20241010	105300	23751070	2955	2955	2955	2955	0
536	20241010	105200	23751070	2955	2955	2955	2955	0
537	20241010	105100	23751070	2955	2955	2955	2955	0
538	20241010	105000	23751070	2955	2955	2955	2955	0
539	20241010	104900	23751070	2955	2955	2955	2955	0
540	20241010	104800	23751070	2955	2955	2955	2955	0
541	20241010	104700	23751070	2955	2955	2955	2955	0
542	20241010	104600	23751070	2955	2955	2955	2955	0
543	20241010	104500	23751070	2955	2955	2955	2955	0
544	20241010	104400	23751070	2955	2955	2955	2955	0
545	20241010	104300	23751070	2955	2955	2955	2955	0
546	20241010	104200	23751070	2955	2955	2955	2955	0
547	20241010	104100	23751070	2955	2955	2955	2955	0
548	20241010	104000	23751070	2955	2955	2955	2955	0
549	20241010	103900	23751070	2955	2955	2955	2955	0
550	20241010	103800	23751070	2955	2955	2955	2955	0
551	20241010	103700	23751070	2955	2955	2955	2955	0
552	20241010	103600	23751070	2955	2955	2955	2955	0
553	20241010	103500	23751070	2955	2955	2955	2955	0
554	20241010	103400	23751070	2955	2955	2955	2955	0
555	20241010	103300	23751070	2955	2955	2955	2955	0
556	20241010	103200	23751070	2955	2955	2955	2955	0
557	20241010	103100	23751070	2955	2955	2955	2955	0
558	20241010	103000	23751070	2955	2955	2955	2955	0
559	20241010	102900	23751070	2955	2955	2955	2955	0
560	20241010	102800	23751070	2955	2950	2955	2950	4
561	20241010	102700	23739255	2955	2955	2955	2955	0
562	20241010	102600	23739255	2955	2955	2955	2955	0
563	20241010	102500	23739255	2955	2955	2955	2955	0
564	20241010	102400	23739255	2955	2955	2955	2955	0
565	20241010	102300	23739255	2955	2955	2955	2955	0
566	20241010	102200	23739255	2955	2955	2955	2955	0
567	20241010	102100	23739255	2955	2955	2955	2955	0
568	20241010	102000	23739255	2955	2955	2955	2955	0
569	20241010	101900	23739255	2955	2955	2955	2955	0
570	20241010	101800	23739255	2955	2955	2955	2955	0
571	20241010	101700	23739255	2955	2955	2955	2955	0
572	20241010	101600	23739255	2955	2955	2955	2955	0
573	20241010	101500	23739255	2955	2955	2955	2955	0
574	20241010	101400	23739255	2955	2955	2955	2955	0
575	20241010	101300	23739255	2955	2955	2955	2955	0
576	20241010	101200	23739255	2955	2955	2955	2955	0
577	20241010	101100	23739255	2955	2955	2955	2955	0
578	20241010	101000	23739255	2955	2955	2955	2955	0
579	20241010	100900	23739255	2955	2955	2955	2955	0
580	20241010	100800	23739255	2955	2955	2955	2955	0
581	20241010	100700	23739255	2955	2955	2955	2955	0
582	20241010	100600	23739255	2955	2955	2955	2955	0
583	20241010	100500	23739255	2955	2955	2955	2955	0
584	20241010	100400	23739255	2955	2955	2955	2955	2
585	20241010	100300	23733345	2905	2905	2905	2905	0
586	20241010	100200	23733345	2905	2905	2905	2905	0
587	20241010	100100	23733345	2905	2905	2905	2905	0
588	20241010	100000	23733345	2905	2905	2905	2905	0
589	20241010	095900	23733345	2905	2905	2905	2905	0
590	20241010	095800	23733345	2905	2905	2905	2905	0
591	20241010	095700	23733345	2905	2895	2905	2895	3487
592	20241010	095600	13608660	2895	2895	2895	2895	0
593	20241010	095500	13608660	2895	2895	2895	2895	0
594	20241010	095400	13608660	2895	2895	2895	2895	5
595	20241010	095300	13594185	2895	2895	2895	2895	0
596	20241010	095200	13594185	2895	2895	2895	2895	100
597	20241010	095100	13304685	2895	2895	2895	2895	0
598	20241010	095000	13304685	2895	2895	2895	2895	0
599	20241010	094900	13304685	2895	2905	2905	2885	608
600	20241010	094800	11546420	2905	2905	2905	2905	0
601	20241010	094700	11546420	2905	2905	2905	2905	0
602	20241010	094600	11546420	2905	2905	2905	2905	0
603	20241010	094500	11546420	2905	2905	2905	2905	0
604	20241010	094400	11546420	2905	2905	2905	2905	0
605	20241010	094300	11546420	2905	2905	2905	2905	5
606	20241010	094200	11531895	2905	2905	2905	2905	0
607	20241010	094100	11531895	2905	2905	2905	2905	0
608	20241010	094000	11531895	2905	2905	2905	2905	0
609	20241010	093900	11531895	2905	2905	2905	2905	7
610	20241010	093800	11511560	2905	2905	2905	2905	116
611	20241010	093700	11174580	2920	2920	2920	2920	0
612	20241010	093600	11174580	2920	2920	2920	2920	0
613	20241010	093500	11174580	2920	2920	2920	2920	0
614	20241010	093400	11174580	2920	2920	2920	2920	0
615	20241010	093300	11174580	2920	2920	2920	2920	0
616	20241010	093200	11174580	2920	2920	2920	2920	0
617	20241010	093100	11174580	2920	2920	2920	2920	0
618	20241010	093000	11174580	2920	2920	2920	2920	0
619	20241010	092900	11174580	2920	2920	2920	2920	0
620	20241010	092800	11174580	2920	2920	2920	2920	0
621	20241010	092700	11174580	2920	2920	2920	2920	0
622	20241010	092600	11174580	2920	2920	2920	2920	0
623	20241010	092500	11174580	2920	2920	2920	2920	0
624	20241010	092400	11174580	2920	2920	2920	2920	0
625	20241010	092300	11174580	2920	2920	2920	2920	0
626	20241010	092200	11174580	2920	2920	2920	2920	4
627	20241010	092100	11162900	2910	2910	2910	2910	0
628	20241010	092000	11162900	2910	2910	2910	2910	1920
629	20241010	091900	5575700	2915	2915	2915	2915	61
630	20241010	091800	5397885	2915	2915	2915	2915	0
631	20241010	091700	5397885	2915	2915	2915	2915	0
632	20241010	091600	5397885	2915	2915	2915	2915	0
633	20241010	091500	5397885	2915	2915	2915	2915	0
634	20241010	091400	5397885	2915	2925	2925	2915	870
635	20241010	091300	2860815	2910	2945	2945	2910	900
636	20241010	091200	235235	2950	2950	2950	2950	0
637	20241010	091100	235235	2950	2950	2950	2950	1
638	20241010	091000	232285	2980	2980	2980	2980	0
639	20241010	090900	232285	2980	2980	2980	2980	0
640	20241010	090800	232285	2980	2980	2980	2980	0
641	20241010	090700	232285	2980	2980	2980	2980	0
642	20241010	090600	232285	2980	2980	2980	2980	0
643	20241010	090500	232285	2980	2980	2980	2980	2
644	20241010	090400	226325	2965	2965	2965	2965	4
645	20241010	090300	214465	2995	2995	2995	2995	0
646	20241010	090200	214465	2995	2995	2995	2995	0
647	20241010	090100	214465	2995	2995	2995	2995	0
648	20241010	090000	214465	2995	2970	2995	2970	72