KissMeData/003080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	24446670	2660	2660	2660	2660	837
3	20241011	183800	24446670	2660	2660	2660	2660	0
4	20241011	183700	24446670	2660	2660	2660	2660	0
5	20241011	183600	24446670	2660	2660	2660	2660	0
6	20241011	183500	24446670	2660	2660	2660	2660	0
7	20241011	183400	24446670	2660	2660	2660	2660	0
8	20241011	183300	24446670	2660	2660	2660	2660	0
9	20241011	183200	24446670	2660	2660	2660	2660	0
10	20241011	183100	24446670	2660	2660	2660	2660	0
11	20241011	183000	24446670	2660	2660	2660	2660	0
12	20241011	182900	24446670	2660	2660	2660	2660	0
13	20241011	182800	24446670	2660	2660	2660	2660	0
14	20241011	182700	24446670	2660	2660	2660	2660	0
15	20241011	182600	24446670	2660	2660	2660	2660	0
16	20241011	182500	24446670	2660	2660	2660	2660	0
17	20241011	182400	24446670	2660	2660	2660	2660	0
18	20241011	182300	24446670	2660	2660	2660	2660	0
19	20241011	182200	24446670	2660	2660	2660	2660	0
20	20241011	182100	24446670	2660	2660	2660	2660	0
21	20241011	182000	24446670	2660	2660	2660	2660	0
22	20241011	181900	24446670	2660	2660	2660	2660	0
23	20241011	181800	24446670	2660	2660	2660	2660	0
24	20241011	181700	24446670	2660	2660	2660	2660	0
25	20241011	181600	24446670	2660	2660	2660	2660	0
26	20241011	181500	24446670	2660	2660	2660	2660	0
27	20241011	181400	24446670	2660	2660	2660	2660	0
28	20241011	181300	24446670	2660	2660	2660	2660	0
29	20241011	181200	24446670	2660	2660	2660	2660	0
30	20241011	181100	24446670	2660	2660	2660	2660	0
31	20241011	181000	24446670	2660	2660	2660	2660	0
32	20241011	180900	24446670	2660	2660	2660	2660	837
33	20241011	180800	24446670	2660	2660	2660	2660	0
34	20241011	180700	24446670	2660	2660	2660	2660	0
35	20241011	180600	24446670	2660	2660	2660	2660	0
36	20241011	180500	24446670	2660	2660	2660	2660	0
37	20241011	180400	24446670	2660	2660	2660	2660	0
38	20241011	180300	24446670	2660	2660	2660	2660	0
39	20241011	180200	24446670	2660	2660	2660	2660	0
40	20241011	180100	24446670	2660	2660	2660	2660	0
41	20241011	180000	24446670	2660	2660	2660	2660	0
42	20241011	175900	24446670	2660	2660	2660	2660	0
43	20241011	175800	24446670	2660	2660	2660	2660	0
44	20241011	175700	24446670	2660	2660	2660	2660	0
45	20241011	175600	24446670	2660	2660	2660	2660	0
46	20241011	175500	24446670	2660	2660	2660	2660	0
47	20241011	175400	24446670	2660	2660	2660	2660	0
48	20241011	175300	24446670	2660	2660	2660	2660	0
49	20241011	175200	24446670	2660	2660	2660	2660	0
50	20241011	175100	24446670	2660	2660	2660	2660	0
51	20241011	175000	24446670	2660	2660	2660	2660	0
52	20241011	174900	24446670	2660	2660	2660	2660	0
53	20241011	174800	24446670	2660	2660	2660	2660	0
54	20241011	174700	24446670	2660	2660	2660	2660	0
55	20241011	174600	24446670	2660	2660	2660	2660	0
56	20241011	174500	24446670	2660	2660	2660	2660	0
57	20241011	174400	24446670	2660	2660	2660	2660	0
58	20241011	174300	24446670	2660	2660	2660	2660	0
59	20241011	174200	24446670	2660	2660	2660	2660	0
60	20241011	174100	24446670	2660	2660	2660	2660	0
61	20241011	174000	24446670	2660	2660	2660	2660	0
62	20241011	173900	24446670	2660	2660	2660	2660	837
63	20241011	173800	24446670	2660	2660	2660	2660	0
64	20241011	173700	24446670	2660	2660	2660	2660	0
65	20241011	173600	24446670	2660	2660	2660	2660	0
66	20241011	173500	24446670	2660	2660	2660	2660	0
67	20241011	173400	24446670	2660	2660	2660	2660	0
68	20241011	173300	24446670	2660	2660	2660	2660	0
69	20241011	173200	24446670	2660	2660	2660	2660	0
70	20241011	173100	24446670	2660	2660	2660	2660	0
71	20241011	173000	24446670	2660	2660	2660	2660	0
72	20241011	172900	24446670	2660	2660	2660	2660	0
73	20241011	172800	24446670	2660	2660	2660	2660	0
74	20241011	172700	24446670	2660	2660	2660	2660	0
75	20241011	172600	24446670	2660	2660	2660	2660	0
76	20241011	172500	24446670	2660	2660	2660	2660	0
77	20241011	172400	24446670	2660	2660	2660	2660	0
78	20241011	172300	24446670	2660	2660	2660	2660	0
79	20241011	172200	24446670	2660	2660	2660	2660	0
80	20241011	172100	24446670	2660	2660	2660	2660	0
81	20241011	172000	24446670	2660	2660	2660	2660	0
82	20241011	171900	24446670	2660	2660	2660	2660	0
83	20241011	171800	24446670	2660	2660	2660	2660	0
84	20241011	171700	24446670	2660	2660	2660	2660	0
85	20241011	171600	24446670	2660	2660	2660	2660	0
86	20241011	171500	24446670	2660	2660	2660	2660	0
87	20241011	171400	24446670	2660	2660	2660	2660	0
88	20241011	171300	24446670	2660	2660	2660	2660	0
89	20241011	171200	24446670	2660	2660	2660	2660	0
90	20241011	171100	24446670	2660	2660	2660	2660	0
91	20241011	171000	24446670	2660	2660	2660	2660	0
92	20241011	170900	24446670	2660	2660	2660	2660	837
93	20241011	170800	24446670	2660	2660	2660	2660	0
94	20241011	170700	24446670	2660	2660	2660	2660	0
95	20241011	170600	24446670	2660	2660	2660	2660	0
96	20241011	170500	24446670	2660	2660	2660	2660	0
97	20241011	170400	24446670	2660	2660	2660	2660	0
98	20241011	170300	24446670	2660	2660	2660	2660	0
99	20241011	170200	24446670	2660	2660	2660	2660	0
100	20241011	170100	24446670	2660	2660	2660	2660	0
101	20241011	170000	24446670	2660	2660	2660	2660	0
102	20241011	165900	24446670	2660	2660	2660	2660	0
103	20241011	165800	24446670	2660	2660	2660	2660	0
104	20241011	165700	24446670	2660	2660	2660	2660	0
105	20241011	165600	24446670	2660	2660	2660	2660	0
106	20241011	165500	24446670	2660	2660	2660	2660	0
107	20241011	165400	24446670	2660	2660	2660	2660	0
108	20241011	165300	24446670	2660	2660	2660	2660	0
109	20241011	165200	24446670	2660	2660	2660	2660	0
110	20241011	165100	24446670	2660	2660	2660	2660	0
111	20241011	165000	24446670	2660	2660	2660	2660	0
112	20241011	164900	24446670	2660	2660	2660	2660	0
113	20241011	164800	24446670	2660	2660	2660	2660	0
114	20241011	164700	24446670	2660	2660	2660	2660	0
115	20241011	164600	24446670	2660	2660	2660	2660	0
116	20241011	164500	24446670	2660	2660	2660	2660	0
117	20241011	164400	24446670	2660	2660	2660	2660	0
118	20241011	164300	24446670	2660	2660	2660	2660	0
119	20241011	164200	24446670	2660	2660	2660	2660	0
120	20241011	164100	24446670	2660	2660	2660	2660	0
121	20241011	164000	24446670	2660	2660	2660	2660	0
122	20241011	163900	24446670	2660	2660	2660	2660	837
123	20241011	163800	24446670	2660	2660	2660	2660	0
124	20241011	163700	24446670	2660	2660	2660	2660	0
125	20241011	163600	24446670	2660	2660	2660	2660	0
126	20241011	163500	24446670	2660	2660	2660	2660	0
127	20241011	163400	24446670	2660	2660	2660	2660	0
128	20241011	163300	24446670	2660	2660	2660	2660	0
129	20241011	163200	24446670	2660	2660	2660	2660	0
130	20241011	163100	24446670	2660	2660	2660	2660	0
131	20241011	163000	24446670	2660	2660	2660	2660	0
132	20241011	162900	24446670	2660	2660	2660	2660	0
133	20241011	162800	24446670	2660	2660	2660	2660	0
134	20241011	162700	24446670	2660	2660	2660	2660	0
135	20241011	162600	24446670	2660	2660	2660	2660	0
136	20241011	162500	24446670	2660	2660	2660	2660	0
137	20241011	162400	24446670	2660	2660	2660	2660	0
138	20241011	162300	24446670	2660	2660	2660	2660	0
139	20241011	162200	24446670	2660	2660	2660	2660	0
140	20241011	162100	24446670	2660	2660	2660	2660	0
141	20241011	162000	24446670	2660	2660	2660	2660	0
142	20241011	161900	24446670	2660	2660	2660	2660	0
143	20241011	161800	24446670	2660	2660	2660	2660	0
144	20241011	161700	24446670	2660	2660	2660	2660	0
145	20241011	161600	24446670	2660	2660	2660	2660	0
146	20241011	161500	24446670	2660	2660	2660	2660	0
147	20241011	161400	24446670	2660	2660	2660	2660	0
148	20241011	161300	24446670	2660	2660	2660	2660	0
149	20241011	161200	24446670	2660	2660	2660	2660	0
150	20241011	161100	24446670	2660	2660	2660	2660	0
151	20241011	161000	24446670	2660	2660	2660	2660	0
152	20241011	160900	24446670	2660	2660	2660	2660	837
153	20241011	160800	24446670	2660	2660	2660	2660	0
154	20241011	160700	24446670	2660	2660	2660	2660	0
155	20241011	160600	24446670	2660	2660	2660	2660	0
156	20241011	160500	24446670	2660	2660	2660	2660	0
157	20241011	160400	24446670	2660	2660	2660	2660	0
158	20241011	160300	24446670	2660	2660	2660	2660	0
159	20241011	160200	24446670	2660	2660	2660	2660	0
160	20241011	160100	24446670	2660	2660	2660	2660	0
161	20241011	160000	24446670	2660	2660	2660	2660	0
162	20241011	155900	24446670	2660	2660	2660	2660	0
163	20241011	155800	24446670	2660	2660	2660	2660	0
164	20241011	155700	24446670	2660	2660	2660	2660	0
165	20241011	155600	24446670	2660	2660	2660	2660	0
166	20241011	155500	24446670	2660	2660	2660	2660	0
167	20241011	155400	24446670	2660	2660	2660	2660	0
168	20241011	155300	24446670	2660	2660	2660	2660	0
169	20241011	155200	24446670	2660	2660	2660	2660	0
170	20241011	155100	24446670	2660	2660	2660	2660	0
171	20241011	155000	24446670	2660	2660	2660	2660	0
172	20241011	154900	24446670	2660	2660	2660	2660	0
173	20241011	154800	24446670	2660	2660	2660	2660	0
174	20241011	154700	24446670	2660	2660	2660	2660	0
175	20241011	154600	24446670	2660	2660	2660	2660	0
176	20241011	154500	24446670	2660	2660	2660	2660	0
177	20241011	154400	24446670	2660	2660	2660	2660	0
178	20241011	154300	24446670	2660	2660	2660	2660	0
179	20241011	154200	24446670	2660	2660	2660	2660	0
180	20241011	154100	24446670	2660	2660	2660	2660	0
181	20241011	154000	24446670	2660	2660	2660	2660	0
182	20241011	153900	24446670	2660	2660	2660	2660	837
183	20241011	153800	24446670	2660	2660	2660	2660	0
184	20241011	153700	24446670	2660	2660	2660	2660	0
185	20241011	153600	24446670	2660	2660	2660	2660	0
186	20241011	153500	24446670	2660	2660	2660	2660	0
187	20241011	153400	24446670	2660	2660	2660	2660	0
188	20241011	153300	24446670	2660	2660	2660	2660	0
189	20241011	153200	24446670	2660	2660	2660	2660	0
190	20241011	153100	24446670	2660	2660	2660	2660	0
191	20241011	153000	24446670	2660	2660	2660	2660	837
192	20241011	152900	22220250	2655	2655	2655	2655	0
193	20241011	152800	22220250	2655	2655	2655	2655	0
194	20241011	152700	22220250	2655	2655	2655	2655	0
195	20241011	152600	22220250	2655	2655	2655	2655	0
196	20241011	152500	22220250	2655	2655	2655	2655	0
197	20241011	152400	22220250	2655	2655	2655	2655	0
198	20241011	152300	22220250	2655	2655	2655	2655	0
199	20241011	152200	22220250	2655	2655	2655	2655	0
200	20241011	152100	22220250	2655	2655	2655	2655	0
201	20241011	152000	22220250	2655	2655	2655	2655	0
202	20241011	151900	22220250	2655	2655	2655	2655	0
203	20241011	151800	22220250	2655	2655	2655	2655	0
204	20241011	151700	22220250	2655	2655	2655	2655	0
205	20241011	151600	22220250	2655	2655	2655	2655	0
206	20241011	151500	22220250	2655	2655	2655	2655	0
207	20241011	151400	22220250	2655	2655	2655	2655	0
208	20241011	151300	22220250	2655	2655	2655	2655	0
209	20241011	151200	22220250	2655	2655	2655	2655	0
210	20241011	151100	22220250	2655	2655	2655	2655	0
211	20241011	151000	22220250	2655	2655	2655	2655	0
212	20241011	150900	22220250	2655	2655	2655	2655	0
213	20241011	150800	22220250	2655	2655	2655	2655	0
214	20241011	150700	22220250	2655	2655	2655	2655	0
215	20241011	150600	22220250	2655	2655	2655	2655	0
216	20241011	150500	22220250	2655	2655	2655	2655	60
217	20241011	150400	22060950	2655	2655	2655	2655	0
218	20241011	150300	22060950	2655	2655	2655	2655	0
219	20241011	150200	22060950	2655	2655	2655	2655	0
220	20241011	150100	22060950	2655	2655	2655	2655	0
221	20241011	150000	22060950	2655	2655	2655	2655	0
222	20241011	145900	22060950	2655	2655	2655	2655	0
223	20241011	145800	22060950	2655	2655	2655	2655	0
224	20241011	145700	22060950	2655	2655	2655	2655	0
225	20241011	145600	22060950	2655	2655	2655	2655	30
226	20241011	145500	21981300	2655	2655	2655	2655	0
227	20241011	145400	21981300	2655	2655	2655	2655	0
228	20241011	145300	21981300	2655	2655	2655	2655	0
229	20241011	145200	21981300	2655	2655	2655	2655	100
230	20241011	145100	21715800	2655	2655	2655	2655	0
231	20241011	145000	21715800	2655	2655	2655	2655	0
232	20241011	144900	21715800	2655	2655	2655	2655	0
233	20241011	144800	21715800	2655	2655	2655	2655	0
234	20241011	144700	21715800	2655	2655	2655	2655	0
235	20241011	144600	21715800	2655	2655	2655	2655	0
236	20241011	144500	21715800	2655	2655	2655	2655	0
237	20241011	144400	21715800	2655	2655	2655	2655	1
238	20241011	144300	21713145	2650	2650	2650	2650	0
239	20241011	144200	21713145	2650	2650	2650	2650	0
240	20241011	144100	21713145	2650	2650	2650	2650	0
241	20241011	144000	21713145	2650	2650	2650	2650	0
242	20241011	143900	21713145	2650	2650	2650	2650	0
243	20241011	143800	21713145	2650	2650	2650	2650	0
244	20241011	143700	21713145	2650	2650	2650	2650	0
245	20241011	143600	21713145	2650	2650	2650	2650	0
246	20241011	143500	21713145	2650	2650	2650	2650	0
247	20241011	143400	21713145	2650	2650	2650	2650	0
248	20241011	143300	21713145	2650	2650	2650	2650	0
249	20241011	143200	21713145	2650	2650	2650	2650	0
250	20241011	143100	21713145	2650	2650	2650	2650	0
251	20241011	143000	21713145	2650	2650	2650	2650	0
252	20241011	142900	21713145	2650	2650	2650	2650	0
253	20241011	142800	21713145	2650	2650	2650	2650	0
254	20241011	142700	21713145	2650	2650	2650	2650	0
255	20241011	142600	21713145	2650	2650	2650	2650	50
256	20241011	142500	21580645	2655	2655	2655	2655	0
257	20241011	142400	21580645	2655	2635	2655	2630	844
258	20241011	142300	19352175	2640	2650	2650	2640	595
259	20241011	142200	17781025	2655	2655	2655	2655	0
260	20241011	142100	17781025	2655	2655	2655	2655	0
261	20241011	142000	17781025	2655	2655	2655	2655	0
262	20241011	141900	17781025	2655	2655	2655	2655	0
263	20241011	141800	17781025	2655	2655	2655	2655	0
264	20241011	141700	17781025	2655	2655	2655	2655	0
265	20241011	141600	17781025	2655	2655	2655	2655	0
266	20241011	141500	17781025	2655	2655	2655	2655	200
267	20241011	141400	17250025	2655	2650	2655	2650	702
268	20241011	141300	15388965	2650	2640	2650	2640	659
269	20241011	141200	13644705	2630	2630	2630	2630	0
270	20241011	141100	13644705	2630	2650	2650	2630	3697
271	20241011	141000	3896540	2655	2655	2655	2655	0
272	20241011	140900	3896540	2655	2655	2655	2655	0
273	20241011	140800	3896540	2655	2655	2655	2655	0
274	20241011	140700	3896540	2655	2655	2655	2655	15
275	20241011	140600	3856715	2655	2655	2655	2655	0
276	20241011	140500	3856715	2655	2655	2655	2655	5
277	20241011	140400	3843440	2650	2650	2650	2650	0
278	20241011	140300	3843440	2650	2650	2650	2650	0
279	20241011	140200	3843440	2650	2650	2650	2650	0
280	20241011	140100	3843440	2650	2650	2650	2650	0
281	20241011	140000	3843440	2650	2650	2650	2650	0
282	20241011	135900	3843440	2650	2650	2650	2650	2
283	20241011	135800	3838140	2650	2650	2650	2650	0
284	20241011	135700	3838140	2650	2650	2650	2650	0
285	20241011	135600	3838140	2650	2650	2650	2650	0
286	20241011	135500	3838140	2650	2650	2650	2650	96
287	20241011	135400	3583740	2650	2650	2650	2650	0
288	20241011	135300	3583740	2650	2650	2650	2650	50
289	20241011	135200	3451240	2650	2650	2650	2650	0
290	20241011	135100	3451240	2650	2650	2650	2650	0
291	20241011	135000	3451240	2650	2650	2650	2650	0
292	20241011	134900	3451240	2650	2650	2650	2650	0
293	20241011	134800	3451240	2650	2650	2650	2650	0
294	20241011	134700	3451240	2650	2650	2650	2650	0
295	20241011	134600	3451240	2650	2650	2650	2650	0
296	20241011	134500	3451240	2650	2650	2650	2650	0
297	20241011	134400	3451240	2650	2650	2650	2650	0
298	20241011	134300	3451240	2650	2650	2650	2650	0
299	20241011	134200	3451240	2650	2650	2650	2650	0
300	20241011	134100	3451240	2650	2650	2650	2650	0
301	20241011	134000	3451240	2650	2650	2650	2650	0
302	20241011	133900	3451240	2650	2650	2650	2650	0
303	20241011	133800	3451240	2650	2650	2650	2650	0
304	20241011	133700	3451240	2650	2650	2650	2650	0
305	20241011	133600	3451240	2650	2650	2650	2650	0
306	20241011	133500	3451240	2650	2650	2650	2650	0
307	20241011	133400	3451240	2650	2650	2650	2650	0
308	20241011	133300	3451240	2650	2650	2650	2650	0
309	20241011	133200	3451240	2650	2650	2650	2650	2
310	20241011	133100	3445940	2650	2650	2650	2650	2
311	20241011	133000	3440640	2645	2645	2645	2645	0
312	20241011	132900	3440640	2645	2645	2645	2645	0
313	20241011	132800	3440640	2645	2645	2645	2645	0
314	20241011	132700	3440640	2645	2645	2645	2645	0
315	20241011	132600	3440640	2645	2645	2645	2645	0
316	20241011	132500	3440640	2645	2645	2645	2645	0
317	20241011	132400	3440640	2645	2645	2645	2645	0
318	20241011	132300	3440640	2645	2645	2645	2645	11
319	20241011	132200	3411545	2650	2650	2650	2650	0
320	20241011	132100	3411545	2650	2650	2650	2650	0
321	20241011	132000	3411545	2650	2650	2650	2650	0
322	20241011	131900	3411545	2650	2650	2650	2650	0
323	20241011	131800	3411545	2650	2650	2650	2650	0
324	20241011	131700	3411545	2650	2650	2650	2650	0
325	20241011	131600	3411545	2650	2650	2650	2650	0
326	20241011	131500	3411545	2650	2650	2650	2650	0
327	20241011	131400	3411545	2650	2650	2650	2650	3
328	20241011	131300	3403595	2650	2650	2650	2650	0
329	20241011	131200	3403595	2650	2650	2650	2650	0
330	20241011	131100	3403595	2650	2650	2650	2650	0
331	20241011	131000	3403595	2650	2650	2650	2650	0
332	20241011	130900	3403595	2650	2650	2650	2650	0
333	20241011	130800	3403595	2650	2650	2650	2650	0
334	20241011	130700	3403595	2650	2650	2650	2650	0
335	20241011	130600	3403595	2650	2650	2650	2650	0
336	20241011	130500	3403595	2650	2650	2650	2650	0
337	20241011	130400	3403595	2650	2650	2650	2650	0
338	20241011	130300	3403595	2650	2650	2650	2650	0
339	20241011	130200	3403595	2650	2650	2650	2650	0
340	20241011	130100	3403595	2650	2650	2650	2650	0
341	20241011	130000	3403595	2650	2650	2650	2650	0
342	20241011	125900	3403595	2650	2650	2650	2650	0
343	20241011	125800	3403595	2650	2650	2650	2650	0
344	20241011	125700	3403595	2650	2650	2650	2650	0
345	20241011	125600	3403595	2650	2650	2650	2650	0
346	20241011	125500	3403595	2650	2650	2650	2650	0
347	20241011	125400	3403595	2650	2650	2650	2650	0
348	20241011	125300	3403595	2650	2650	2650	2650	0
349	20241011	125200	3403595	2650	2650	2650	2650	0
350	20241011	125100	3403595	2650	2650	2650	2650	0
351	20241011	125000	3403595	2650	2650	2650	2650	0
352	20241011	124900	3403595	2650	2650	2650	2650	0
353	20241011	124800	3403595	2650	2650	2650	2650	0
354	20241011	124700	3403595	2650	2650	2650	2650	0
355	20241011	124600	3403595	2650	2650	2650	2650	0
356	20241011	124500	3403595	2650	2650	2650	2650	0
357	20241011	124400	3403595	2650	2650	2650	2650	0
358	20241011	124300	3403595	2650	2650	2650	2650	0
359	20241011	124200	3403595	2650	2650	2650	2650	0
360	20241011	124100	3403595	2650	2650	2650	2650	0
361	20241011	124000	3403595	2650	2650	2650	2650	0
362	20241011	123900	3403595	2650	2650	2650	2650	0
363	20241011	123800	3403595	2650	2650	2650	2650	0
364	20241011	123700	3403595	2650	2650	2650	2650	0
365	20241011	123600	3403595	2650	2650	2650	2650	0
366	20241011	123500	3403595	2650	2650	2650	2650	0
367	20241011	123400	3403595	2650	2650	2650	2650	0
368	20241011	123300	3403595	2650	2650	2650	2650	0
369	20241011	123200	3403595	2650	2650	2650	2650	0
370	20241011	123100	3403595	2650	2650	2650	2650	0
371	20241011	123000	3403595	2650	2650	2650	2650	0
372	20241011	122900	3403595	2650	2650	2650	2650	0
373	20241011	122800	3403595	2650	2650	2650	2650	0
374	20241011	122700	3403595	2650	2650	2650	2650	0
375	20241011	122600	3403595	2650	2650	2650	2650	0
376	20241011	122500	3403595	2650	2650	2650	2650	0
377	20241011	122400	3403595	2650	2650	2650	2650	0
378	20241011	122300	3403595	2650	2650	2650	2650	0
379	20241011	122200	3403595	2650	2650	2650	2650	0
380	20241011	122100	3403595	2650	2650	2650	2650	0
381	20241011	122000	3403595	2650	2650	2650	2650	0
382	20241011	121900	3403595	2650	2650	2650	2650	0
383	20241011	121800	3403595	2650	2650	2650	2650	0
384	20241011	121700	3403595	2650	2650	2650	2650	0
385	20241011	121600	3403595	2650	2650	2650	2650	0
386	20241011	121500	3403595	2650	2650	2650	2650	0
387	20241011	121400	3403595	2650	2650	2650	2650	0
388	20241011	121300	3403595	2650	2650	2650	2650	0
389	20241011	121200	3403595	2650	2650	2650	2650	0
390	20241011	121100	3403595	2650	2650	2650	2650	0
391	20241011	121000	3403595	2650	2650	2650	2650	0
392	20241011	120900	3403595	2650	2650	2650	2650	0
393	20241011	120800	3403595	2650	2650	2650	2650	47
394	20241011	120700	3279045	2655	2650	2655	2650	55
395	20241011	120600	3133285	2650	2650	2655	2650	51
396	20241011	120500	2998130	2650	2650	2650	2650	47
397	20241011	120400	2873580	2655	2655	2655	2655	0
398	20241011	120300	2873580	2655	2655	2655	2655	0
399	20241011	120200	2873580	2655	2655	2655	2655	0
400	20241011	120100	2873580	2655	2655	2655	2655	0
401	20241011	120000	2873580	2655	2650	2655	2645	66
402	20241011	115900	2698725	2650	2650	2650	2650	49
403	20241011	115800	2568875	2655	2655	2655	2655	0
404	20241011	115700	2568875	2655	2655	2655	2655	0
405	20241011	115600	2568875	2655	2655	2655	2655	0
406	20241011	115500	2568875	2655	2655	2655	2655	0
407	20241011	115400	2568875	2655	2655	2655	2655	0
408	20241011	115300	2568875	2655	2655	2655	2655	0
409	20241011	115200	2568875	2655	2655	2655	2655	0
410	20241011	115100	2568875	2655	2650	2655	2650	2
411	20241011	115000	2563570	2645	2645	2645	2645	0
412	20241011	114900	2563570	2645	2645	2645	2645	0
413	20241011	114800	2563570	2645	2650	2650	2645	53
414	20241011	114700	2423145	2655	2655	2655	2655	0
415	20241011	114600	2423145	2655	2655	2655	2655	0
416	20241011	114500	2423145	2655	2655	2655	2655	0
417	20241011	114400	2423145	2655	2655	2655	2655	0
418	20241011	114300	2423145	2655	2650	2655	2650	3
419	20241011	114200	2415190	2650	2650	2650	2650	9
420	20241011	114100	2391340	2655	2655	2655	2655	0
421	20241011	114000	2391340	2655	2655	2655	2655	0
422	20241011	113900	2391340	2655	2655	2655	2655	0
423	20241011	113800	2391340	2655	2655	2655	2655	0
424	20241011	113700	2391340	2655	2655	2655	2655	0
425	20241011	113600	2391340	2655	2655	2655	2655	0
426	20241011	113500	2391340	2655	2655	2655	2655	0
427	20241011	113400	2391340	2655	2655	2655	2655	0
428	20241011	113300	2391340	2655	2655	2655	2655	0
429	20241011	113200	2391340	2655	2655	2655	2655	0
430	20241011	113100	2391340	2655	2655	2655	2655	0
431	20241011	113000	2391340	2655	2655	2655	2655	0
432	20241011	112900	2391340	2655	2655	2655	2655	0
433	20241011	112800	2391340	2655	2655	2655	2655	0
434	20241011	112700	2391340	2655	2655	2655	2655	0
435	20241011	112600	2391340	2655	2655	2655	2655	0
436	20241011	112500	2391340	2655	2655	2655	2655	0
437	20241011	112400	2391340	2655	2655	2655	2655	0
438	20241011	112300	2391340	2655	2655	2655	2655	1
439	20241011	112200	2388685	2650	2650	2650	2650	0
440	20241011	112100	2388685	2650	2650	2650	2650	0
441	20241011	112000	2388685	2650	2650	2650	2650	0
442	20241011	111900	2388685	2650	2650	2650	2650	40
443	20241011	111800	2282685	2655	2655	2655	2655	0
444	20241011	111700	2282685	2655	2650	2655	2650	2
445	20241011	111600	2277380	2650	2650	2650	2650	0
446	20241011	111500	2277380	2650	2650	2650	2650	0
447	20241011	111400	2277380	2650	2650	2650	2650	0
448	20241011	111300	2277380	2650	2650	2650	2650	0
449	20241011	111200	2277380	2650	2650	2650	2650	0
450	20241011	111100	2277380	2650	2650	2650	2650	0
451	20241011	111000	2277380	2650	2650	2650	2650	0
452	20241011	110900	2277380	2650	2650	2650	2650	11
453	20241011	110800	2248230	2655	2655	2655	2655	0
454	20241011	110700	2248230	2655	2655	2655	2655	0
455	20241011	110600	2248230	2655	2655	2655	2655	0
456	20241011	110500	2248230	2655	2655	2655	2655	0
457	20241011	110400	2248230	2655	2655	2655	2655	0
458	20241011	110300	2248230	2655	2655	2655	2655	0
459	20241011	110200	2248230	2655	2655	2655	2655	0
460	20241011	110100	2248230	2655	2655	2655	2655	0
461	20241011	110000	2248230	2655	2655	2655	2655	0
462	20241011	105900	2248230	2655	2655	2655	2655	0
463	20241011	105800	2248230	2655	2655	2655	2655	0
464	20241011	105700	2248230	2655	2655	2655	2655	0
465	20241011	105600	2248230	2655	2655	2655	2655	0
466	20241011	105500	2248230	2655	2655	2655	2655	0
467	20241011	105400	2248230	2655	2655	2655	2655	0
468	20241011	105300	2248230	2655	2650	2655	2650	2
469	20241011	105200	2242925	2645	2650	2650	2645	21
470	20241011	105100	2187305	2655	2655	2655	2655	0
471	20241011	105000	2187305	2655	2655	2655	2655	0
472	20241011	104900	2187305	2655	2655	2655	2655	0
473	20241011	104800	2187305	2655	2655	2655	2655	0
474	20241011	104700	2187305	2655	2655	2655	2655	0
475	20241011	104600	2187305	2655	2655	2655	2655	0
476	20241011	104500	2187305	2655	2655	2655	2655	0
477	20241011	104400	2187305	2655	2655	2655	2655	0
478	20241011	104300	2187305	2655	2655	2655	2655	0
479	20241011	104200	2187305	2655	2655	2655	2655	0
480	20241011	104100	2187305	2655	2655	2655	2655	0
481	20241011	104000	2187305	2655	2655	2655	2655	0
482	20241011	103900	2187305	2655	2655	2655	2655	1
483	20241011	103800	2184650	2655	2655	2655	2655	0
484	20241011	103700	2184650	2655	2655	2655	2655	0
485	20241011	103600	2184650	2655	2655	2655	2655	0
486	20241011	103500	2184650	2655	2655	2655	2655	0
487	20241011	103400	2184650	2655	2655	2655	2655	0
488	20241011	103300	2184650	2655	2655	2655	2655	0
489	20241011	103200	2184650	2655	2655	2655	2655	0
490	20241011	103100	2184650	2655	2655	2655	2655	0
491	20241011	103000	2184650	2655	2655	2655	2655	3
492	20241011	102900	2176685	2655	2655	2655	2655	0
493	20241011	102800	2176685	2655	2655	2655	2655	0
494	20241011	102700	2176685	2655	2655	2655	2655	0
495	20241011	102600	2176685	2655	2655	2655	2655	0
496	20241011	102500	2176685	2655	2655	2655	2655	0
497	20241011	102400	2176685	2655	2655	2655	2655	0
498	20241011	102300	2176685	2655	2655	2655	2655	1
499	20241011	102200	2174030	2655	2655	2655	2655	0
500	20241011	102100	2174030	2655	2655	2655	2655	0
501	20241011	102000	2174030	2655	2650	2655	2645	8
502	20241011	101900	2152835	2655	2655	2655	2655	0
503	20241011	101800	2152835	2655	2655	2655	2655	0
504	20241011	101700	2152835	2655	2655	2655	2655	0
505	20241011	101600	2152835	2655	2655	2655	2655	0
506	20241011	101500	2152835	2655	2655	2655	2655	0
507	20241011	101400	2152835	2655	2655	2655	2655	0
508	20241011	101300	2152835	2655	2655	2655	2655	0
509	20241011	101200	2152835	2655	2655	2655	2655	0
510	20241011	101100	2152835	2655	2655	2655	2655	0
511	20241011	101000	2152835	2655	2655	2655	2655	0
512	20241011	100900	2152835	2655	2655	2655	2655	0
513	20241011	100800	2152835	2655	2655	2655	2655	0
514	20241011	100700	2152835	2655	2655	2655	2655	0
515	20241011	100600	2152835	2655	2655	2655	2655	0
516	20241011	100500	2152835	2655	2650	2655	2650	14
517	20241011	100400	2115730	2655	2655	2655	2655	0
518	20241011	100300	2115730	2655	2655	2655	2655	0
519	20241011	100200	2115730	2655	2655	2655	2655	3
520	20241011	100100	2107765	2655	2655	2655	2655	0
521	20241011	100000	2107765	2655	2655	2655	2655	1
522	20241011	095900	2105110	2655	2655	2655	2655	0
523	20241011	095800	2105110	2655	2655	2655	2655	0
524	20241011	095700	2105110	2655	2655	2655	2655	0
525	20241011	095600	2105110	2655	2655	2655	2655	0
526	20241011	095500	2105110	2655	2655	2655	2655	0
527	20241011	095400	2105110	2655	2655	2655	2655	0
528	20241011	095300	2105110	2655	2655	2655	2655	0
529	20241011	095200	2105110	2655	2655	2655	2655	0
530	20241011	095100	2105110	2655	2655	2655	2655	0
531	20241011	095000	2105110	2655	2655	2655	2655	0
532	20241011	094900	2105110	2655	2655	2655	2655	0
533	20241011	094800	2105110	2655	2655	2655	2655	0
534	20241011	094700	2105110	2655	2655	2655	2655	0
535	20241011	094600	2105110	2655	2655	2655	2655	0
536	20241011	094500	2105110	2655	2655	2655	2655	0
537	20241011	094400	2105110	2655	2655	2655	2655	1
538	20241011	094300	2102455	2650	2645	2650	2645	4
539	20241011	094200	2091860	2655	2655	2655	2655	0
540	20241011	094100	2091860	2655	2655	2655	2655	0
541	20241011	094000	2091860	2655	2655	2655	2655	0
542	20241011	093900	2091860	2655	2655	2655	2655	0
543	20241011	093800	2091860	2655	2655	2655	2655	0
544	20241011	093700	2091860	2655	2655	2655	2655	0
545	20241011	093600	2091860	2655	2655	2655	2655	0
546	20241011	093500	2091860	2655	2655	2655	2655	0
547	20241011	093400	2091860	2655	2655	2655	2655	0
548	20241011	093300	2091860	2655	2655	2655	2655	3
549	20241011	093200	2083895	2655	2655	2655	2655	0
550	20241011	093100	2083895	2655	2655	2655	2655	1
551	20241011	093000	2081240	2630	2650	2650	2630	154
552	20241011	092900	1675495	2660	2660	2660	2660	0
553	20241011	092800	1675495	2660	2660	2660	2660	0
554	20241011	092700	1675495	2660	2660	2660	2660	0
555	20241011	092600	1675495	2660	2660	2660	2660	0
556	20241011	092500	1675495	2660	2660	2660	2660	0
557	20241011	092400	1675495	2660	2650	2660	2650	16
558	20241011	092300	1633015	2660	2660	2660	2660	0
559	20241011	092200	1633015	2660	2660	2660	2660	0
560	20241011	092100	1633015	2660	2660	2660	2660	0
561	20241011	092000	1633015	2660	2660	2660	2660	0
562	20241011	091900	1633015	2660	2660	2660	2660	1
563	20241011	091800	1630355	2645	2645	2645	2645	0
564	20241011	091700	1630355	2645	2645	2645	2645	0
565	20241011	091600	1630355	2645	2645	2645	2645	15
566	20241011	091500	1590680	2660	2660	2660	2660	0
567	20241011	091400	1590680	2660	2660	2660	2660	0
568	20241011	091300	1590680	2660	2660	2660	2660	2
569	20241011	091200	1585360	2660	2660	2660	2660	0
570	20241011	091100	1585360	2660	2660	2660	2660	1
571	20241011	091000	1582700	2660	2660	2660	2660	0
572	20241011	090900	1582700	2660	2660	2660	2660	0
573	20241011	090800	1582700	2660	2660	2660	2660	0
574	20241011	090700	1582700	2660	2660	2660	2660	0
575	20241011	090600	1582700	2660	2660	2660	2660	0
576	20241011	090500	1582700	2660	2660	2660	2660	0
577	20241011	090400	1582700	2660	2660	2660	2660	0
578	20241011	090300	1582700	2660	2660	2660	2660	0
579	20241011	090200	1582700	2660	2660	2660	2660	0
580	20241011	090100	1582700	2660	2660	2660	2660	0
581	20241011	090000	1582700	2660	2660	2660	2660	595