KissMeData/007530/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185200	15915575	2710	2710	2710	2710	103
3	20241008	185100	15915575	2710	2710	2710	2710	0
4	20241008	185000	15915575	2710	2710	2710	2710	0
5	20241008	184900	15915575	2710	2710	2710	2710	0
6	20241008	184800	15915575	2710	2710	2710	2710	0
7	20241008	184700	15915575	2710	2710	2710	2710	0
8	20241008	184600	15915575	2710	2710	2710	2710	0
9	20241008	184500	15915575	2710	2710	2710	2710	0
10	20241008	184400	15915575	2710	2710	2710	2710	0
11	20241008	184300	15915575	2710	2710	2710	2710	0
12	20241008	184200	15915575	2710	2710	2710	2710	0
13	20241008	184100	15915575	2710	2710	2710	2710	0
14	20241008	184000	15915575	2710	2710	2710	2710	0
15	20241008	183900	15915575	2710	2710	2710	2710	0
16	20241008	183800	15915575	2710	2710	2710	2710	0
17	20241008	183700	15915575	2710	2710	2710	2710	0
18	20241008	183600	15915575	2710	2710	2710	2710	0
19	20241008	183500	15915575	2710	2710	2710	2710	0
20	20241008	183400	15915575	2710	2710	2710	2710	0
21	20241008	183300	15915575	2710	2710	2710	2710	0
22	20241008	183200	15915575	2710	2710	2710	2710	0
23	20241008	183100	15915575	2710	2710	2710	2710	0
24	20241008	183000	15915575	2710	2710	2710	2710	0
25	20241008	182900	15915575	2710	2710	2710	2710	0
26	20241008	182800	15915575	2710	2710	2710	2710	0
27	20241008	182700	15915575	2710	2710	2710	2710	0
28	20241008	182600	15915575	2710	2710	2710	2710	0
29	20241008	182500	15915575	2710	2710	2710	2710	0
30	20241008	182400	15915575	2710	2710	2710	2710	0
31	20241008	182300	15915575	2710	2710	2710	2710	0
32	20241008	182200	15915575	2710	2710	2710	2710	103
33	20241008	182100	15915575	2710	2710	2710	2710	0
34	20241008	182000	15915575	2710	2710	2710	2710	0
35	20241008	181900	15915575	2710	2710	2710	2710	0
36	20241008	181800	15915575	2710	2710	2710	2710	0
37	20241008	181700	15915575	2710	2710	2710	2710	0
38	20241008	181600	15915575	2710	2710	2710	2710	0
39	20241008	181500	15915575	2710	2710	2710	2710	0
40	20241008	181400	15915575	2710	2710	2710	2710	0
41	20241008	181300	15915575	2710	2710	2710	2710	0
42	20241008	181200	15915575	2710	2710	2710	2710	0
43	20241008	181100	15915575	2710	2710	2710	2710	0
44	20241008	181000	15915575	2710	2710	2710	2710	0
45	20241008	180900	15915575	2710	2710	2710	2710	0
46	20241008	180800	15915575	2710	2710	2710	2710	0
47	20241008	180700	15915575	2710	2710	2710	2710	0
48	20241008	180600	15915575	2710	2710	2710	2710	0
49	20241008	180500	15915575	2710	2710	2710	2710	0
50	20241008	180400	15915575	2710	2710	2710	2710	0
51	20241008	180300	15915575	2710	2710	2710	2710	0
52	20241008	180200	15915575	2710	2710	2710	2710	0
53	20241008	180100	15915575	2710	2710	2710	2710	0
54	20241008	180000	15915575	2710	2710	2710	2710	0
55	20241008	175900	15915575	2710	2710	2710	2710	0
56	20241008	175800	15915575	2710	2710	2710	2710	0
57	20241008	175700	15915575	2710	2710	2710	2710	0
58	20241008	175600	15915575	2710	2710	2710	2710	0
59	20241008	175500	15915575	2710	2710	2710	2710	0
60	20241008	175400	15915575	2710	2710	2710	2710	0
61	20241008	175300	15915575	2710	2710	2710	2710	0
62	20241008	175200	15915575	2710	2710	2710	2710	103
63	20241008	175100	15915575	2710	2710	2710	2710	0
64	20241008	175000	15915575	2710	2710	2710	2710	0
65	20241008	174900	15915575	2710	2710	2710	2710	0
66	20241008	174800	15915575	2710	2710	2710	2710	0
67	20241008	174700	15915575	2710	2710	2710	2710	0
68	20241008	174600	15915575	2710	2710	2710	2710	0
69	20241008	174500	15915575	2710	2710	2710	2710	0
70	20241008	174400	15915575	2710	2710	2710	2710	0
71	20241008	174300	15915575	2710	2710	2710	2710	0
72	20241008	174200	15915575	2710	2710	2710	2710	0
73	20241008	174100	15915575	2710	2710	2710	2710	0
74	20241008	174000	15915575	2710	2710	2710	2710	0
75	20241008	173900	15915575	2710	2710	2710	2710	0
76	20241008	173800	15915575	2710	2710	2710	2710	0
77	20241008	173700	15915575	2710	2710	2710	2710	0
78	20241008	173600	15915575	2710	2710	2710	2710	0
79	20241008	173500	15915575	2710	2710	2710	2710	0
80	20241008	173400	15915575	2710	2710	2710	2710	0
81	20241008	173300	15915575	2710	2710	2710	2710	0
82	20241008	173200	15915575	2710	2710	2710	2710	0
83	20241008	173100	15915575	2710	2710	2710	2710	0
84	20241008	173000	15915575	2710	2710	2710	2710	0
85	20241008	172900	15915575	2710	2710	2710	2710	0
86	20241008	172800	15915575	2710	2710	2710	2710	0
87	20241008	172700	15915575	2710	2710	2710	2710	0
88	20241008	172600	15915575	2710	2710	2710	2710	0
89	20241008	172500	15915575	2710	2710	2710	2710	0
90	20241008	172400	15915575	2710	2710	2710	2710	0
91	20241008	172300	15915575	2710	2710	2710	2710	0
92	20241008	172200	15915575	2710	2710	2710	2710	103
93	20241008	172100	15915575	2710	2710	2710	2710	0
94	20241008	172000	15915575	2710	2710	2710	2710	0
95	20241008	171900	15915575	2710	2710	2710	2710	0
96	20241008	171800	15915575	2710	2710	2710	2710	0
97	20241008	171700	15915575	2710	2710	2710	2710	0
98	20241008	171600	15915575	2710	2710	2710	2710	0
99	20241008	171500	15915575	2710	2710	2710	2710	0
100	20241008	171400	15915575	2710	2710	2710	2710	0
101	20241008	171300	15915575	2710	2710	2710	2710	0
102	20241008	171200	15915575	2710	2710	2710	2710	0
103	20241008	171100	15915575	2710	2710	2710	2710	0
104	20241008	171000	15915575	2710	2710	2710	2710	0
105	20241008	170900	15915575	2710	2710	2710	2710	0
106	20241008	170800	15915575	2710	2710	2710	2710	0
107	20241008	170700	15915575	2710	2710	2710	2710	0
108	20241008	170600	15915575	2710	2710	2710	2710	0
109	20241008	170500	15915575	2710	2710	2710	2710	0
110	20241008	170400	15915575	2710	2710	2710	2710	0
111	20241008	170300	15915575	2710	2710	2710	2710	0
112	20241008	170200	15915575	2710	2710	2710	2710	0
113	20241008	170100	15915575	2710	2710	2710	2710	0
114	20241008	170000	15915575	2710	2710	2710	2710	0
115	20241008	165900	15915575	2710	2710	2710	2710	0
116	20241008	165800	15915575	2710	2710	2710	2710	0
117	20241008	165700	15915575	2710	2710	2710	2710	0
118	20241008	165600	15915575	2710	2710	2710	2710	0
119	20241008	165500	15915575	2710	2710	2710	2710	0
120	20241008	165400	15915575	2710	2710	2710	2710	0
121	20241008	165300	15915575	2710	2710	2710	2710	0
122	20241008	165200	15915575	2710	2710	2710	2710	103
123	20241008	165100	15915575	2710	2710	2710	2710	0
124	20241008	165000	15915575	2710	2710	2710	2710	0
125	20241008	164900	15915575	2710	2710	2710	2710	0
126	20241008	164800	15915575	2710	2710	2710	2710	0
127	20241008	164700	15915575	2710	2710	2710	2710	0
128	20241008	164600	15915575	2710	2710	2710	2710	0
129	20241008	164500	15915575	2710	2710	2710	2710	0
130	20241008	164400	15915575	2710	2710	2710	2710	0
131	20241008	164300	15915575	2710	2710	2710	2710	0
132	20241008	164200	15915575	2710	2710	2710	2710	0
133	20241008	164100	15915575	2710	2710	2710	2710	0
134	20241008	164000	15915575	2710	2710	2710	2710	0
135	20241008	163900	15915575	2710	2710	2710	2710	0
136	20241008	163800	15915575	2710	2710	2710	2710	0
137	20241008	163700	15915575	2710	2710	2710	2710	0
138	20241008	163600	15915575	2710	2710	2710	2710	0
139	20241008	163500	15915575	2710	2710	2710	2710	0
140	20241008	163400	15915575	2710	2710	2710	2710	0
141	20241008	163300	15915575	2710	2710	2710	2710	0
142	20241008	163200	15915575	2710	2710	2710	2710	0
143	20241008	163100	15915575	2710	2710	2710	2710	0
144	20241008	163000	15915575	2710	2710	2710	2710	0
145	20241008	162900	15915575	2710	2710	2710	2710	0
146	20241008	162800	15915575	2710	2710	2710	2710	0
147	20241008	162700	15915575	2710	2710	2710	2710	0
148	20241008	162600	15915575	2710	2710	2710	2710	0
149	20241008	162500	15915575	2710	2710	2710	2710	0
150	20241008	162400	15915575	2710	2710	2710	2710	0
151	20241008	162300	15915575	2710	2710	2710	2710	0
152	20241008	162200	15915575	2710	2710	2710	2710	103
153	20241008	162100	15915575	2710	2710	2710	2710	0
154	20241008	162000	15915575	2710	2710	2710	2710	0
155	20241008	161900	15915575	2710	2710	2710	2710	0
156	20241008	161800	15915575	2710	2710	2710	2710	0
157	20241008	161700	15915575	2710	2710	2710	2710	0
158	20241008	161600	15915575	2710	2710	2710	2710	0
159	20241008	161500	15915575	2710	2710	2710	2710	0
160	20241008	161400	15915575	2710	2710	2710	2710	0
161	20241008	161300	15915575	2710	2710	2710	2710	0
162	20241008	161200	15915575	2710	2710	2710	2710	0
163	20241008	161100	15915575	2710	2710	2710	2710	0
164	20241008	161000	15915575	2710	2710	2710	2710	0
165	20241008	160900	15915575	2710	2710	2710	2710	0
166	20241008	160800	15915575	2710	2710	2710	2710	0
167	20241008	160700	15915575	2710	2710	2710	2710	0
168	20241008	160600	15915575	2710	2710	2710	2710	0
169	20241008	160500	15915575	2710	2710	2710	2710	0
170	20241008	160400	15915575	2710	2710	2710	2710	0
171	20241008	160300	15915575	2710	2710	2710	2710	0
172	20241008	160200	15915575	2710	2710	2710	2710	0
173	20241008	160100	15915575	2710	2710	2710	2710	0
174	20241008	160000	15915575	2710	2710	2710	2710	0
175	20241008	155900	15915575	2710	2710	2710	2710	0
176	20241008	155800	15915575	2710	2710	2710	2710	0
177	20241008	155700	15915575	2710	2710	2710	2710	0
178	20241008	155600	15915575	2710	2710	2710	2710	0
179	20241008	155500	15915575	2710	2710	2710	2710	0
180	20241008	155400	15915575	2710	2710	2710	2710	0
181	20241008	155300	15915575	2710	2710	2710	2710	0
182	20241008	155200	15915575	2710	2710	2710	2710	103
183	20241008	155100	15915575	2710	2710	2710	2710	0
184	20241008	155000	15915575	2710	2710	2710	2710	0
185	20241008	154900	15915575	2710	2710	2710	2710	0
186	20241008	154800	15915575	2710	2710	2710	2710	0
187	20241008	154700	15915575	2710	2710	2710	2710	0
188	20241008	154600	15915575	2710	2710	2710	2710	0
189	20241008	154500	15915575	2710	2710	2710	2710	0
190	20241008	154400	15915575	2710	2710	2710	2710	0
191	20241008	154300	15915575	2710	2710	2710	2710	0
192	20241008	154200	15915575	2710	2710	2710	2710	0
193	20241008	154100	15915575	2710	2710	2710	2710	0
194	20241008	154000	15915575	2710	2710	2710	2710	0
195	20241008	153900	15915575	2710	2710	2710	2710	0
196	20241008	153800	15915575	2710	2710	2710	2710	0
197	20241008	153700	15915575	2710	2710	2710	2710	0
198	20241008	153600	15915575	2710	2710	2710	2710	0
199	20241008	153500	15915575	2710	2710	2710	2710	0
200	20241008	153400	15915575	2710	2710	2710	2710	0
201	20241008	153300	15915575	2710	2710	2710	2710	0
202	20241008	153200	15915575	2710	2710	2710	2710	0
203	20241008	153100	15915575	2710	2710	2710	2710	0
204	20241008	153000	15915575	2710	2710	2710	2710	103
205	20241008	152900	15636445	2730	2730	2730	2730	0
206	20241008	152800	15636445	2730	2730	2730	2730	0
207	20241008	152700	15636445	2730	2730	2730	2730	0
208	20241008	152600	15636445	2730	2730	2730	2730	0
209	20241008	152500	15636445	2730	2730	2730	2730	0
210	20241008	152400	15636445	2730	2730	2730	2730	0
211	20241008	152300	15636445	2730	2730	2730	2730	0
212	20241008	152200	15636445	2730	2730	2730	2730	0
213	20241008	152100	15636445	2730	2730	2730	2730	0
214	20241008	152000	15636445	2730	2730	2730	2730	0
215	20241008	151900	15636445	2730	2730	2730	2730	0
216	20241008	151800	15636445	2730	2730	2730	2730	1
217	20241008	151700	15633715	2710	2710	2710	2710	0
218	20241008	151600	15633715	2710	2710	2710	2710	0
219	20241008	151500	15633715	2710	2710	2710	2710	0
220	20241008	151400	15633715	2710	2710	2710	2710	0
221	20241008	151300	15633715	2710	2710	2710	2710	0
222	20241008	151200	15633715	2710	2710	2710	2710	0
223	20241008	151100	15633715	2710	2710	2710	2710	0
224	20241008	151000	15633715	2710	2710	2710	2710	0
225	20241008	150900	15633715	2710	2710	2710	2710	0
226	20241008	150800	15633715	2710	2710	2710	2710	0
227	20241008	150700	15633715	2710	2710	2710	2710	0
228	20241008	150600	15633715	2710	2710	2710	2710	0
229	20241008	150500	15633715	2710	2710	2710	2710	0
230	20241008	150400	15633715	2710	2710	2710	2710	0
231	20241008	150300	15633715	2710	2710	2710	2710	0
232	20241008	150200	15633715	2710	2710	2710	2710	1
233	20241008	150100	15631005	2710	2710	2710	2710	0
234	20241008	150000	15631005	2710	2710	2710	2710	0
235	20241008	145900	15631005	2710	2710	2710	2710	0
236	20241008	145800	15631005	2710	2710	2710	2710	0
237	20241008	145700	15631005	2710	2710	2710	2710	0
238	20241008	145600	15631005	2710	2710	2710	2710	0
239	20241008	145500	15631005	2710	2715	2715	2710	3
240	20241008	145400	15622870	2730	2730	2730	2730	0
241	20241008	145300	15622870	2730	2730	2730	2730	0
242	20241008	145200	15622870	2730	2730	2730	2730	0
243	20241008	145100	15622870	2730	2730	2730	2730	0
244	20241008	145000	15622870	2730	2730	2730	2730	0
245	20241008	144900	15622870	2730	2730	2730	2730	0
246	20241008	144800	15622870	2730	2730	2730	2730	0
247	20241008	144700	15622870	2730	2730	2730	2730	0
248	20241008	144600	15622870	2730	2730	2730	2730	0
249	20241008	144500	15622870	2730	2730	2730	2730	0
250	20241008	144400	15622870	2730	2730	2730	2730	0
251	20241008	144300	15622870	2730	2730	2730	2730	1
252	20241008	144200	15620140	2730	2730	2730	2730	0
253	20241008	144100	15620140	2730	2730	2730	2730	0
254	20241008	144000	15620140	2730	2730	2730	2730	0
255	20241008	143900	15620140	2730	2730	2730	2730	0
256	20241008	143800	15620140	2730	2730	2730	2730	0
257	20241008	143700	15620140	2730	2730	2730	2730	0
258	20241008	143600	15620140	2730	2730	2730	2730	0
259	20241008	143500	15620140	2730	2730	2730	2730	0
260	20241008	143400	15620140	2730	2730	2730	2730	0
261	20241008	143300	15620140	2730	2730	2730	2730	0
262	20241008	143200	15620140	2730	2730	2730	2730	0
263	20241008	143100	15620140	2730	2730	2730	2730	0
264	20241008	143000	15620140	2730	2730	2730	2730	0
265	20241008	142900	15620140	2730	2730	2730	2730	0
266	20241008	142800	15620140	2730	2730	2730	2730	0
267	20241008	142700	15620140	2730	2730	2730	2730	17
268	20241008	142600	15573730	2730	2730	2730	2730	0
269	20241008	142500	15573730	2730	2730	2730	2730	0
270	20241008	142400	15573730	2730	2730	2730	2730	0
271	20241008	142300	15573730	2730	2730	2730	2730	0
272	20241008	142200	15573730	2730	2730	2730	2730	1
273	20241008	142100	15571000	2705	2705	2705	2705	0
274	20241008	142000	15571000	2705	2705	2705	2705	0
275	20241008	141900	15571000	2705	2705	2705	2705	0
276	20241008	141800	15571000	2705	2710	2710	2705	100
277	20241008	141700	15300380	2735	2735	2735	2735	0
278	20241008	141600	15300380	2735	2735	2735	2735	0
279	20241008	141500	15300380	2735	2735	2735	2735	0
280	20241008	141400	15300380	2735	2735	2735	2735	0
281	20241008	141300	15300380	2735	2735	2735	2735	0
282	20241008	141200	15300380	2735	2725	2735	2725	1400
283	20241008	141100	11473080	2725	2725	2725	2725	0
284	20241008	141000	11473080	2725	2725	2725	2725	0
285	20241008	140900	11473080	2725	2725	2725	2725	0
286	20241008	140800	11473080	2725	2725	2725	2725	0
287	20241008	140700	11473080	2725	2725	2725	2725	0
288	20241008	140600	11473080	2725	2710	2725	2710	100
289	20241008	140500	11200940	2705	2705	2705	2705	0
290	20241008	140400	11200940	2705	2705	2705	2705	0
291	20241008	140300	11200940	2705	2705	2705	2705	0
292	20241008	140200	11200940	2705	2705	2705	2705	0
293	20241008	140100	11200940	2705	2705	2705	2705	0
294	20241008	140000	11200940	2705	2705	2705	2705	0
295	20241008	135900	11200940	2705	2705	2705	2705	0
296	20241008	135800	11200940	2705	2705	2705	2705	0
297	20241008	135700	11200940	2705	2705	2705	2705	0
298	20241008	135600	11200940	2705	2705	2705	2705	7
299	20241008	135500	11182005	2710	2710	2710	2710	0
300	20241008	135400	11182005	2710	2710	2710	2710	0
301	20241008	135300	11182005	2710	2710	2710	2710	0
302	20241008	135200	11182005	2710	2710	2710	2710	0
303	20241008	135100	11182005	2710	2710	2710	2710	0
304	20241008	135000	11182005	2710	2710	2710	2710	0
305	20241008	134900	11182005	2710	2710	2710	2710	0
306	20241008	134800	11182005	2710	2710	2710	2710	0
307	20241008	134700	11182005	2710	2710	2710	2710	0
308	20241008	134600	11182005	2710	2710	2710	2710	0
309	20241008	134500	11182005	2710	2710	2710	2710	0
310	20241008	134400	11182005	2710	2710	2710	2710	0
311	20241008	134300	11182005	2710	2710	2710	2710	0
312	20241008	134200	11182005	2710	2710	2710	2710	0
313	20241008	134100	11182005	2710	2710	2710	2710	0
314	20241008	134000	11182005	2710	2710	2710	2710	0
315	20241008	133900	11182005	2710	2710	2710	2710	0
316	20241008	133800	11182005	2710	2710	2710	2710	0
317	20241008	133700	11182005	2710	2710	2710	2710	0
318	20241008	133600	11182005	2710	2710	2710	2710	0
319	20241008	133500	11182005	2710	2710	2710	2710	36
320	20241008	133400	11084445	2725	2725	2725	2725	0
321	20241008	133300	11084445	2725	2725	2725	2725	0
322	20241008	133200	11084445	2725	2725	2725	2725	0
323	20241008	133100	11084445	2725	2725	2725	2725	0
324	20241008	133000	11084445	2725	2725	2725	2725	0
325	20241008	132900	11084445	2725	2725	2725	2725	0
326	20241008	132800	11084445	2725	2725	2725	2725	0
327	20241008	132700	11084445	2725	2725	2725	2725	0
328	20241008	132600	11084445	2725	2725	2725	2725	0
329	20241008	132500	11084445	2725	2725	2725	2725	0
330	20241008	132400	11084445	2725	2725	2725	2725	0
331	20241008	132300	11084445	2725	2725	2725	2725	0
332	20241008	132200	11084445	2725	2725	2725	2725	0
333	20241008	132100	11084445	2725	2725	2725	2725	1
334	20241008	132000	11081720	2705	2705	2705	2705	0
335	20241008	131900	11081720	2705	2705	2705	2705	0
336	20241008	131800	11081720	2705	2705	2705	2705	0
337	20241008	131700	11081720	2705	2705	2705	2705	0
338	20241008	131600	11081720	2705	2705	2705	2705	0
339	20241008	131500	11081720	2705	2705	2705	2705	0
340	20241008	131400	11081720	2705	2710	2710	2705	2
341	20241008	131300	11076305	2730	2730	2730	2730	0
342	20241008	131200	11076305	2730	2730	2730	2730	0
343	20241008	131100	11076305	2730	2730	2730	2730	0
344	20241008	131000	11076305	2730	2730	2730	2730	1
345	20241008	130900	11073575	2700	2700	2700	2700	0
346	20241008	130800	11073575	2700	2720	2720	2700	100
347	20241008	130700	10802555	2730	2730	2730	2730	0
348	20241008	130600	10802555	2730	2730	2730	2730	0
349	20241008	130500	10802555	2730	2730	2730	2730	0
350	20241008	130400	10802555	2730	2730	2730	2730	0
351	20241008	130300	10802555	2730	2730	2730	2730	0
352	20241008	130200	10802555	2730	2730	2730	2730	0
353	20241008	130100	10802555	2730	2730	2730	2730	0
354	20241008	130000	10802555	2730	2730	2730	2730	1
355	20241008	125900	10799825	2730	2730	2730	2730	0
356	20241008	125800	10799825	2730	2730	2730	2730	0
357	20241008	125700	10799825	2730	2730	2730	2730	0
358	20241008	125600	10799825	2730	2730	2730	2730	0
359	20241008	125500	10799825	2730	2730	2730	2730	0
360	20241008	125400	10799825	2730	2730	2730	2730	0
361	20241008	125300	10799825	2730	2730	2730	2730	0
362	20241008	125200	10799825	2730	2730	2730	2730	0
363	20241008	125100	10799825	2730	2730	2730	2730	0
364	20241008	125000	10799825	2730	2730	2730	2730	0
365	20241008	124900	10799825	2730	2730	2730	2730	0
366	20241008	124800	10799825	2730	2730	2730	2730	0
367	20241008	124700	10799825	2730	2730	2730	2730	0
368	20241008	124600	10799825	2730	2730	2730	2730	0
369	20241008	124500	10799825	2730	2730	2730	2730	0
370	20241008	124400	10799825	2730	2730	2730	2730	0
371	20241008	124300	10799825	2730	2730	2730	2730	0
372	20241008	124200	10799825	2730	2730	2730	2730	0
373	20241008	124100	10799825	2730	2730	2730	2730	0
374	20241008	124000	10799825	2730	2730	2730	2730	0
375	20241008	123900	10799825	2730	2730	2730	2730	0
376	20241008	123800	10799825	2730	2730	2730	2730	0
377	20241008	123700	10799825	2730	2730	2730	2730	0
378	20241008	123600	10799825	2730	2730	2730	2730	0
379	20241008	123500	10799825	2730	2730	2730	2730	0
380	20241008	123400	10799825	2730	2730	2730	2730	0
381	20241008	123300	10799825	2730	2730	2730	2730	32
382	20241008	123200	10712465	2735	2735	2735	2735	0
383	20241008	123100	10712465	2735	2735	2735	2735	0
384	20241008	123000	10712465	2735	2735	2735	2735	0
385	20241008	122900	10712465	2735	2735	2735	2735	0
386	20241008	122800	10712465	2735	2735	2735	2735	0
387	20241008	122700	10712465	2735	2735	2735	2735	0
388	20241008	122600	10712465	2735	2735	2735	2735	0
389	20241008	122500	10712465	2735	2735	2735	2735	0
390	20241008	122400	10712465	2735	2735	2735	2735	0
391	20241008	122300	10712465	2735	2735	2735	2735	0
392	20241008	122200	10712465	2735	2735	2735	2735	0
393	20241008	122100	10712465	2735	2735	2735	2735	0
394	20241008	122000	10712465	2735	2735	2735	2735	0
395	20241008	121900	10712465	2735	2735	2735	2735	0
396	20241008	121800	10712465	2735	2735	2735	2735	0
397	20241008	121700	10712465	2735	2735	2735	2735	0
398	20241008	121600	10712465	2735	2735	2735	2735	0
399	20241008	121500	10712465	2735	2735	2735	2735	0
400	20241008	121400	10712465	2735	2735	2735	2735	0
401	20241008	121300	10712465	2735	2735	2735	2735	0
402	20241008	121200	10712465	2735	2735	2735	2735	0
403	20241008	121100	10712465	2735	2735	2735	2735	0
404	20241008	121000	10712465	2735	2735	2735	2735	500
405	20241008	120900	9344965	2735	2735	2735	2735	0
406	20241008	120800	9344965	2735	2735	2735	2735	0
407	20241008	120700	9344965	2735	2735	2735	2735	0
408	20241008	120600	9344965	2735	2735	2735	2735	0
409	20241008	120500	9344965	2735	2735	2735	2735	0
410	20241008	120400	9344965	2735	2735	2735	2735	0
411	20241008	120300	9344965	2735	2735	2735	2735	86
412	20241008	120200	9109755	2730	2730	2730	2730	162
413	20241008	120100	8667495	2730	2730	2730	2730	0
414	20241008	120000	8667495	2730	2730	2730	2730	0
415	20241008	115900	8667495	2730	2730	2730	2730	0
416	20241008	115800	8667495	2730	2730	2730	2730	0
417	20241008	115700	8667495	2730	2730	2730	2730	0
418	20241008	115600	8667495	2730	2730	2730	2730	0
419	20241008	115500	8667495	2730	2725	2730	2725	1500
420	20241008	115400	4574310	2725	2725	2725	2725	0
421	20241008	115300	4574310	2725	2725	2725	2725	0
422	20241008	115200	4574310	2725	2725	2725	2725	0
423	20241008	115100	4574310	2725	2725	2725	2725	0
424	20241008	115000	4574310	2725	2725	2725	2725	0
425	20241008	114900	4574310	2725	2725	2725	2725	0
426	20241008	114800	4574310	2725	2725	2725	2725	0
427	20241008	114700	4574310	2725	2725	2725	2725	0
428	20241008	114600	4574310	2725	2725	2725	2725	0
429	20241008	114500	4574310	2725	2725	2725	2725	0
430	20241008	114400	4574310	2725	2725	2725	2725	0
431	20241008	114300	4574310	2725	2725	2725	2725	1
432	20241008	114200	4571585	2725	2725	2725	2725	0
433	20241008	114100	4571585	2725	2725	2725	2725	250
434	20241008	114000	3890335	2725	2725	2725	2725	100
435	20241008	113900	3617835	2720	2720	2720	2720	0
436	20241008	113800	3617835	2720	2720	2720	2720	0
437	20241008	113700	3617835	2720	2720	2720	2720	0
438	20241008	113600	3617835	2720	2720	2720	2720	1
439	20241008	113500	3615115	2715	2715	2715	2715	0
440	20241008	113400	3615115	2715	2715	2715	2715	0
441	20241008	113300	3615115	2715	2715	2715	2715	0
442	20241008	113200	3615115	2715	2715	2715	2715	0
443	20241008	113100	3615115	2715	2715	2715	2715	0
444	20241008	113000	3615115	2715	2715	2715	2715	0
445	20241008	112900	3615115	2715	2715	2715	2715	11
446	20241008	112800	3585250	2715	2715	2715	2715	0
447	20241008	112700	3585250	2715	2715	2715	2715	0
448	20241008	112600	3585250	2715	2715	2715	2715	0
449	20241008	112500	3585250	2715	2715	2715	2715	0
450	20241008	112400	3585250	2715	2715	2715	2715	0
451	20241008	112300	3585250	2715	2715	2715	2715	0
452	20241008	112200	3585250	2715	2715	2715	2715	0
453	20241008	112100	3585250	2715	2715	2715	2715	0
454	20241008	112000	3585250	2715	2715	2715	2715	10
455	20241008	111900	3558100	2715	2720	2720	2715	120
456	20241008	111800	3232270	2720	2720	2720	2720	0
457	20241008	111700	3232270	2720	2720	2720	2720	0
458	20241008	111600	3232270	2720	2720	2720	2720	0
459	20241008	111500	3232270	2720	2720	2720	2720	20
460	20241008	111400	3177870	2725	2725	2725	2725	0
461	20241008	111300	3177870	2725	2725	2725	2725	0
462	20241008	111200	3177870	2725	2725	2725	2725	0
463	20241008	111100	3177870	2725	2725	2725	2725	0
464	20241008	111000	3177870	2725	2725	2725	2725	0
465	20241008	110900	3177870	2725	2725	2725	2725	0
466	20241008	110800	3177870	2725	2725	2725	2725	0
467	20241008	110700	3177870	2725	2725	2725	2725	0
468	20241008	110600	3177870	2725	2725	2725	2725	1
469	20241008	110500	3175145	2720	2720	2720	2720	0
470	20241008	110400	3175145	2720	2720	2720	2720	0
471	20241008	110300	3175145	2720	2720	2720	2720	0
472	20241008	110200	3175145	2720	2720	2720	2720	0
473	20241008	110100	3175145	2720	2720	2720	2720	0
474	20241008	110000	3175145	2720	2720	2720	2720	0
475	20241008	105900	3175145	2720	2720	2720	2720	0
476	20241008	105800	3175145	2720	2720	2720	2720	0
477	20241008	105700	3175145	2720	2720	2720	2720	0
478	20241008	105600	3175145	2720	2720	2720	2720	0
479	20241008	105500	3175145	2720	2720	2720	2720	24
480	20241008	105400	3109865	2720	2720	2720	2720	0
481	20241008	105300	3109865	2720	2720	2720	2720	0
482	20241008	105200	3109865	2720	2720	2720	2720	0
483	20241008	105100	3109865	2720	2720	2720	2720	36
484	20241008	105000	3011945	2725	2725	2725	2725	0
485	20241008	104900	3011945	2725	2725	2725	2725	0
486	20241008	104800	3011945	2725	2725	2725	2725	0
487	20241008	104700	3011945	2725	2725	2725	2725	0
488	20241008	104600	3011945	2725	2725	2725	2725	0
489	20241008	104500	3011945	2725	2725	2725	2725	0
490	20241008	104400	3011945	2725	2725	2725	2725	0
491	20241008	104300	3011945	2725	2725	2725	2725	40
492	20241008	104200	2902945	2725	2725	2725	2725	0
493	20241008	104100	2902945	2725	2725	2725	2725	0
494	20241008	104000	2902945	2725	2725	2725	2725	0
495	20241008	103900	2902945	2725	2725	2725	2725	0
496	20241008	103800	2902945	2725	2725	2725	2725	0
497	20241008	103700	2902945	2725	2725	2725	2725	0
498	20241008	103600	2902945	2725	2725	2725	2725	0
499	20241008	103500	2902945	2725	2725	2725	2725	0
500	20241008	103400	2902945	2725	2725	2725	2725	0
501	20241008	103300	2902945	2725	2725	2725	2725	0
502	20241008	103200	2902945	2725	2725	2725	2725	0
503	20241008	103100	2902945	2725	2725	2725	2725	0
504	20241008	103000	2902945	2725	2725	2725	2725	0
505	20241008	102900	2902945	2725	2725	2725	2725	0
506	20241008	102800	2902945	2725	2725	2725	2725	0
507	20241008	102700	2902945	2725	2725	2725	2725	0
508	20241008	102600	2902945	2725	2725	2725	2725	0
509	20241008	102500	2902945	2725	2725	2725	2725	0
510	20241008	102400	2902945	2725	2725	2725	2725	0
511	20241008	102300	2902945	2725	2725	2725	2725	0
512	20241008	102200	2902945	2725	2725	2725	2725	0
513	20241008	102100	2902945	2725	2725	2725	2725	0
514	20241008	102000	2902945	2725	2725	2725	2725	0
515	20241008	101900	2902945	2725	2725	2725	2725	0
516	20241008	101800	2902945	2725	2720	2725	2720	3
517	20241008	101700	2894780	2730	2730	2730	2730	0
518	20241008	101600	2894780	2730	2730	2730	2730	0
519	20241008	101500	2894780	2730	2730	2730	2730	0
520	20241008	101400	2894780	2730	2730	2730	2730	0
521	20241008	101300	2894780	2730	2730	2730	2730	0
522	20241008	101200	2894780	2730	2730	2730	2730	0
523	20241008	101100	2894780	2730	2730	2730	2730	0
524	20241008	101000	2894780	2730	2730	2730	2730	0
525	20241008	100900	2894780	2730	2730	2730	2730	0
526	20241008	100800	2894780	2730	2730	2730	2730	0
527	20241008	100700	2894780	2730	2730	2730	2730	0
528	20241008	100600	2894780	2730	2730	2730	2730	0
529	20241008	100500	2894780	2730	2730	2730	2730	0
530	20241008	100400	2894780	2730	2730	2730	2730	0
531	20241008	100300	2894780	2730	2730	2730	2730	1
532	20241008	100200	2892050	2715	2715	2715	2715	0
533	20241008	100100	2892050	2715	2715	2715	2715	0
534	20241008	100000	2892050	2715	2715	2715	2715	0
535	20241008	095900	2892050	2715	2715	2715	2715	0
536	20241008	095800	2892050	2715	2715	2715	2715	0
537	20241008	095700	2892050	2715	2715	2715	2715	0
538	20241008	095600	2892050	2715	2715	2715	2715	0
539	20241008	095500	2892050	2715	2715	2715	2715	102
540	20241008	095400	2615120	2720	2720	2720	2720	82
541	20241008	095300	2392080	2735	2735	2735	2735	0
542	20241008	095200	2392080	2735	2735	2735	2735	0
543	20241008	095100	2392080	2735	2735	2735	2735	0
544	20241008	095000	2392080	2735	2735	2735	2735	0
545	20241008	094900	2392080	2735	2735	2735	2735	0
546	20241008	094800	2392080	2735	2730	2735	2730	250
547	20241008	094700	1708335	2735	2735	2735	2735	0
548	20241008	094600	1708335	2735	2735	2735	2735	0
549	20241008	094500	1708335	2735	2735	2735	2735	0
550	20241008	094400	1708335	2735	2735	2735	2735	0
551	20241008	094300	1708335	2735	2735	2735	2735	0
552	20241008	094200	1708335	2735	2735	2735	2735	0
553	20241008	094100	1708335	2735	2735	2735	2735	0
554	20241008	094000	1708335	2735	2735	2735	2735	0
555	20241008	093900	1708335	2735	2735	2735	2735	0
556	20241008	093800	1708335	2735	2735	2735	2735	0
557	20241008	093700	1708335	2735	2735	2735	2735	0
558	20241008	093600	1708335	2735	2735	2735	2735	0
559	20241008	093500	1708335	2735	2735	2735	2735	0
560	20241008	093400	1708335	2735	2735	2735	2735	0
561	20241008	093300	1708335	2735	2735	2735	2735	0
562	20241008	093200	1708335	2735	2735	2735	2735	0
563	20241008	093100	1708335	2735	2735	2735	2735	1
564	20241008	093000	1705600	2720	2720	2720	2720	0
565	20241008	092900	1705600	2720	2725	2725	2720	4
566	20241008	092800	1694715	2735	2735	2735	2735	0
567	20241008	092700	1694715	2735	2735	2735	2735	0
568	20241008	092600	1694715	2735	2735	2735	2735	0
569	20241008	092500	1694715	2735	2735	2735	2735	0
570	20241008	092400	1694715	2735	2735	2735	2735	0
571	20241008	092300	1694715	2735	2735	2735	2735	0
572	20241008	092200	1694715	2735	2735	2735	2735	0
573	20241008	092100	1694715	2735	2730	2735	2730	250
574	20241008	092000	1011045	2730	2730	2730	2730	0
575	20241008	091900	1011045	2730	2730	2730	2730	0
576	20241008	091800	1011045	2730	2730	2730	2730	50
577	20241008	091700	874545	2730	2730	2730	2730	0
578	20241008	091600	874545	2730	2730	2730	2730	0
579	20241008	091500	874545	2730	2730	2730	2730	0
580	20241008	091400	874545	2730	2730	2730	2730	50
581	20241008	091300	738045	2730	2730	2730	2730	0
582	20241008	091200	738045	2730	2730	2730	2730	0
583	20241008	091100	738045	2730	2730	2730	2730	0
584	20241008	091000	738045	2730	2730	2730	2730	0
585	20241008	090900	738045	2730	2730	2730	2730	0
586	20241008	090800	738045	2730	2730	2730	2730	0
587	20241008	090700	738045	2730	2730	2730	2730	17
588	20241008	090600	691635	2730	2730	2730	2730	12
589	20241008	090500	658875	2735	2730	2735	2730	26
590	20241008	090400	587890	2730	2730	2730	2730	96
591	20241008	090300	325810	2735	2720	2735	2720	2
592	20241008	090200	320355	2710	2715	2735	2710	15
593	20241008	090100	279445	2735	2735	2735	2735	0
594	20241008	090000	279445	2735	2740	2740	2710	102