KissMeData/021650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190700	32840525	2430	2430	2430	2430	125
3	20241010	190600	32840525	2430	2430	2430	2430	0
4	20241010	190500	32840525	2430	2430	2430	2430	0
5	20241010	190400	32840525	2430	2430	2430	2430	0
6	20241010	190300	32840525	2430	2430	2430	2430	0
7	20241010	190200	32840525	2430	2430	2430	2430	0
8	20241010	190100	32840525	2430	2430	2430	2430	0
9	20241010	190000	32840525	2430	2430	2430	2430	0
10	20241010	185900	32840525	2430	2430	2430	2430	0
11	20241010	185800	32840525	2430	2430	2430	2430	0
12	20241010	185700	32840525	2430	2430	2430	2430	0
13	20241010	185600	32840525	2430	2430	2430	2430	0
14	20241010	185500	32840525	2430	2430	2430	2430	0
15	20241010	185400	32840525	2430	2430	2430	2430	0
16	20241010	185300	32840525	2430	2430	2430	2430	0
17	20241010	185200	32840525	2430	2430	2430	2430	0
18	20241010	185100	32840525	2430	2430	2430	2430	0
19	20241010	185000	32840525	2430	2430	2430	2430	0
20	20241010	184900	32840525	2430	2430	2430	2430	0
21	20241010	184800	32840525	2430	2430	2430	2430	0
22	20241010	184700	32840525	2430	2430	2430	2430	0
23	20241010	184600	32840525	2430	2430	2430	2430	0
24	20241010	184500	32840525	2430	2430	2430	2430	0
25	20241010	184400	32840525	2430	2430	2430	2430	0
26	20241010	184300	32840525	2430	2430	2430	2430	0
27	20241010	184200	32840525	2430	2430	2430	2430	0
28	20241010	184100	32840525	2430	2430	2430	2430	0
29	20241010	184000	32840525	2430	2430	2430	2430	0
30	20241010	183900	32840525	2430	2430	2430	2430	0
31	20241010	183800	32840525	2430	2430	2430	2430	0
32	20241010	183700	32840525	2430	2430	2430	2430	125
33	20241010	183600	32840525	2430	2430	2430	2430	0
34	20241010	183500	32840525	2430	2430	2430	2430	0
35	20241010	183400	32840525	2430	2430	2430	2430	0
36	20241010	183300	32840525	2430	2430	2430	2430	0
37	20241010	183200	32840525	2430	2430	2430	2430	0
38	20241010	183100	32840525	2430	2430	2430	2430	0
39	20241010	183000	32840525	2430	2430	2430	2430	0
40	20241010	182900	32840525	2430	2430	2430	2430	0
41	20241010	182800	32840525	2430	2430	2430	2430	0
42	20241010	182700	32840525	2430	2430	2430	2430	0
43	20241010	182600	32840525	2430	2430	2430	2430	0
44	20241010	182500	32840525	2430	2430	2430	2430	0
45	20241010	182400	32840525	2430	2430	2430	2430	0
46	20241010	182300	32840525	2430	2430	2430	2430	0
47	20241010	182200	32840525	2430	2430	2430	2430	0
48	20241010	182100	32840525	2430	2430	2430	2430	0
49	20241010	182000	32840525	2430	2430	2430	2430	0
50	20241010	181900	32840525	2430	2430	2430	2430	0
51	20241010	181800	32840525	2430	2430	2430	2430	0
52	20241010	181700	32840525	2430	2430	2430	2430	0
53	20241010	181600	32840525	2430	2430	2430	2430	0
54	20241010	181500	32840525	2430	2430	2430	2430	0
55	20241010	181400	32840525	2430	2430	2430	2430	0
56	20241010	181300	32840525	2430	2430	2430	2430	0
57	20241010	181200	32840525	2430	2430	2430	2430	0
58	20241010	181100	32840525	2430	2430	2430	2430	0
59	20241010	181000	32840525	2430	2430	2430	2430	0
60	20241010	180900	32840525	2430	2430	2430	2430	0
61	20241010	180800	32840525	2430	2430	2430	2430	0
62	20241010	180700	32840525	2430	2430	2430	2430	125
63	20241010	180600	32840525	2430	2430	2430	2430	0
64	20241010	180500	32840525	2430	2430	2430	2430	0
65	20241010	180400	32840525	2430	2430	2430	2430	0
66	20241010	180300	32840525	2430	2430	2430	2430	0
67	20241010	180200	32840525	2430	2430	2430	2430	0
68	20241010	180100	32840525	2430	2430	2430	2430	0
69	20241010	180000	32840525	2430	2430	2430	2430	0
70	20241010	175900	32840525	2430	2430	2430	2430	0
71	20241010	175800	32840525	2430	2430	2430	2430	0
72	20241010	175700	32840525	2430	2430	2430	2430	0
73	20241010	175600	32840525	2430	2430	2430	2430	0
74	20241010	175500	32840525	2430	2430	2430	2430	0
75	20241010	175400	32840525	2430	2430	2430	2430	0
76	20241010	175300	32840525	2430	2430	2430	2430	0
77	20241010	175200	32840525	2430	2430	2430	2430	0
78	20241010	175100	32840525	2430	2430	2430	2430	0
79	20241010	175000	32840525	2430	2430	2430	2430	0
80	20241010	174900	32840525	2430	2430	2430	2430	0
81	20241010	174800	32840525	2430	2430	2430	2430	0
82	20241010	174700	32840525	2430	2430	2430	2430	0
83	20241010	174600	32840525	2430	2430	2430	2430	0
84	20241010	174500	32840525	2430	2430	2430	2430	0
85	20241010	174400	32840525	2430	2430	2430	2430	0
86	20241010	174300	32840525	2430	2430	2430	2430	0
87	20241010	174200	32840525	2430	2430	2430	2430	0
88	20241010	174100	32840525	2430	2430	2430	2430	0
89	20241010	174000	32840525	2430	2430	2430	2430	0
90	20241010	173900	32840525	2430	2430	2430	2430	0
91	20241010	173800	32840525	2430	2430	2430	2430	0
92	20241010	173700	32840525	2430	2430	2430	2430	125
93	20241010	173600	32840525	2430	2430	2430	2430	0
94	20241010	173500	32840525	2430	2430	2430	2430	0
95	20241010	173400	32840525	2430	2430	2430	2430	0
96	20241010	173300	32840525	2430	2430	2430	2430	0
97	20241010	173200	32840525	2430	2430	2430	2430	0
98	20241010	173100	32840525	2430	2430	2430	2430	0
99	20241010	173000	32840525	2430	2430	2430	2430	0
100	20241010	172900	32840525	2430	2430	2430	2430	0
101	20241010	172800	32840525	2430	2430	2430	2430	0
102	20241010	172700	32840525	2430	2430	2430	2430	0
103	20241010	172600	32840525	2430	2430	2430	2430	0
104	20241010	172500	32840525	2430	2430	2430	2430	0
105	20241010	172400	32840525	2430	2430	2430	2430	0
106	20241010	172300	32840525	2430	2430	2430	2430	0
107	20241010	172200	32840525	2430	2430	2430	2430	0
108	20241010	172100	32840525	2430	2430	2430	2430	0
109	20241010	172000	32840525	2430	2430	2430	2430	0
110	20241010	171900	32840525	2430	2430	2430	2430	0
111	20241010	171800	32840525	2430	2430	2430	2430	0
112	20241010	171700	32840525	2430	2430	2430	2430	0
113	20241010	171600	32840525	2430	2430	2430	2430	0
114	20241010	171500	32840525	2430	2430	2430	2430	0
115	20241010	171400	32840525	2430	2430	2430	2430	0
116	20241010	171300	32840525	2430	2430	2430	2430	0
117	20241010	171200	32840525	2430	2430	2430	2430	0
118	20241010	171100	32840525	2430	2430	2430	2430	0
119	20241010	171000	32840525	2430	2430	2430	2430	0
120	20241010	170900	32840525	2430	2430	2430	2430	0
121	20241010	170800	32840525	2430	2430	2430	2430	0
122	20241010	170700	32840525	2430	2430	2430	2430	125
123	20241010	170600	32840525	2430	2430	2430	2430	0
124	20241010	170500	32840525	2430	2430	2430	2430	0
125	20241010	170400	32840525	2430	2430	2430	2430	0
126	20241010	170300	32840525	2430	2430	2430	2430	0
127	20241010	170200	32840525	2430	2430	2430	2430	0
128	20241010	170100	32840525	2430	2430	2430	2430	0
129	20241010	170000	32840525	2430	2430	2430	2430	0
130	20241010	165900	32840525	2430	2430	2430	2430	0
131	20241010	165800	32840525	2430	2430	2430	2430	0
132	20241010	165700	32840525	2430	2430	2430	2430	0
133	20241010	165600	32840525	2430	2430	2430	2430	0
134	20241010	165500	32840525	2430	2430	2430	2430	0
135	20241010	165400	32840525	2430	2430	2430	2430	0
136	20241010	165300	32840525	2430	2430	2430	2430	0
137	20241010	165200	32840525	2430	2430	2430	2430	0
138	20241010	165100	32840525	2430	2430	2430	2430	0
139	20241010	165000	32840525	2430	2430	2430	2430	0
140	20241010	164900	32840525	2430	2430	2430	2430	0
141	20241010	164800	32840525	2430	2430	2430	2430	0
142	20241010	164700	32840525	2430	2430	2430	2430	0
143	20241010	164600	32840525	2430	2430	2430	2430	0
144	20241010	164500	32840525	2430	2430	2430	2430	0
145	20241010	164400	32840525	2430	2430	2430	2430	0
146	20241010	164300	32840525	2430	2430	2430	2430	0
147	20241010	164200	32840525	2430	2430	2430	2430	0
148	20241010	164100	32840525	2430	2430	2430	2430	0
149	20241010	164000	32840525	2430	2430	2430	2430	0
150	20241010	163900	32840525	2430	2430	2430	2430	0
151	20241010	163800	32840525	2430	2430	2430	2430	0
152	20241010	163700	32840525	2430	2430	2430	2430	125
153	20241010	163600	32840525	2430	2430	2430	2430	0
154	20241010	163500	32840525	2430	2430	2430	2430	0
155	20241010	163400	32840525	2430	2430	2430	2430	0
156	20241010	163300	32840525	2430	2430	2430	2430	0
157	20241010	163200	32840525	2430	2430	2430	2430	0
158	20241010	163100	32840525	2430	2430	2430	2430	0
159	20241010	163000	32840525	2430	2430	2430	2430	0
160	20241010	162900	32840525	2430	2430	2430	2430	0
161	20241010	162800	32840525	2430	2430	2430	2430	0
162	20241010	162700	32840525	2430	2430	2430	2430	0
163	20241010	162600	32840525	2430	2430	2430	2430	0
164	20241010	162500	32840525	2430	2430	2430	2430	0
165	20241010	162400	32840525	2430	2430	2430	2430	0
166	20241010	162300	32840525	2430	2430	2430	2430	0
167	20241010	162200	32840525	2430	2430	2430	2430	0
168	20241010	162100	32840525	2430	2430	2430	2430	0
169	20241010	162000	32840525	2430	2430	2430	2430	0
170	20241010	161900	32840525	2430	2430	2430	2430	0
171	20241010	161800	32840525	2430	2430	2430	2430	0
172	20241010	161700	32840525	2430	2430	2430	2430	0
173	20241010	161600	32840525	2430	2430	2430	2430	0
174	20241010	161500	32840525	2430	2430	2430	2430	0
175	20241010	161400	32840525	2430	2430	2430	2430	0
176	20241010	161300	32840525	2430	2430	2430	2430	0
177	20241010	161200	32840525	2430	2430	2430	2430	0
178	20241010	161100	32840525	2430	2430	2430	2430	0
179	20241010	161000	32840525	2430	2430	2430	2430	0
180	20241010	160900	32840525	2430	2430	2430	2430	0
181	20241010	160800	32840525	2430	2430	2430	2430	0
182	20241010	160700	32840525	2430	2430	2430	2430	125
183	20241010	160600	32840525	2430	2430	2430	2430	0
184	20241010	160500	32840525	2430	2430	2430	2430	0
185	20241010	160400	32840525	2430	2430	2430	2430	0
186	20241010	160300	32840525	2430	2430	2430	2430	0
187	20241010	160200	32840525	2430	2430	2430	2430	0
188	20241010	160100	32840525	2430	2430	2430	2430	0
189	20241010	160000	32840525	2430	2430	2430	2430	0
190	20241010	155900	32840525	2430	2430	2430	2430	0
191	20241010	155800	32840525	2430	2430	2430	2430	0
192	20241010	155700	32840525	2430	2430	2430	2430	0
193	20241010	155600	32840525	2430	2430	2430	2430	0
194	20241010	155500	32840525	2430	2430	2430	2430	0
195	20241010	155400	32840525	2430	2430	2430	2430	0
196	20241010	155300	32840525	2430	2430	2430	2430	0
197	20241010	155200	32840525	2430	2430	2430	2430	0
198	20241010	155100	32840525	2430	2430	2430	2430	0
199	20241010	155000	32840525	2430	2430	2430	2430	0
200	20241010	154900	32840525	2430	2430	2430	2430	0
201	20241010	154800	32840525	2430	2430	2430	2430	0
202	20241010	154700	32840525	2430	2430	2430	2430	0
203	20241010	154600	32840525	2430	2430	2430	2430	0
204	20241010	154500	32840525	2430	2430	2430	2430	0
205	20241010	154400	32840525	2430	2430	2430	2430	0
206	20241010	154300	32840525	2430	2430	2430	2430	0
207	20241010	154200	32840525	2430	2430	2430	2430	0
208	20241010	154100	32840525	2430	2430	2430	2430	0
209	20241010	154000	32840525	2430	2430	2430	2430	0
210	20241010	153900	32840525	2430	2430	2430	2430	0
211	20241010	153800	32840525	2430	2430	2430	2430	0
212	20241010	153700	32840525	2430	2430	2430	2430	125
213	20241010	153600	32840525	2430	2430	2430	2430	0
214	20241010	153500	32840525	2430	2430	2430	2430	0
215	20241010	153400	32840525	2430	2430	2430	2430	0
216	20241010	153300	32840525	2430	2430	2430	2430	0
217	20241010	153200	32840525	2430	2430	2430	2430	0
218	20241010	153100	32840525	2430	2430	2430	2430	0
219	20241010	153000	32840525	2430	2430	2430	2430	125
220	20241010	152900	32536775	2430	2430	2430	2430	0
221	20241010	152800	32536775	2430	2430	2430	2430	0
222	20241010	152700	32536775	2430	2430	2430	2430	0
223	20241010	152600	32536775	2430	2430	2430	2430	0
224	20241010	152500	32536775	2430	2430	2430	2430	0
225	20241010	152400	32536775	2430	2430	2430	2430	0
226	20241010	152300	32536775	2430	2430	2430	2430	0
227	20241010	152200	32536775	2430	2430	2430	2430	0
228	20241010	152100	32536775	2430	2430	2430	2430	0
229	20241010	152000	32536775	2430	2430	2430	2430	0
230	20241010	151900	32536775	2430	2430	2430	2430	0
231	20241010	151800	32536775	2430	2420	2430	2420	2
232	20241010	151700	32531925	2420	2420	2420	2420	0
233	20241010	151600	32531925	2420	2420	2420	2420	18
234	20241010	151500	32488365	2420	2420	2420	2420	63
235	20241010	151400	32335905	2425	2425	2425	2425	0
236	20241010	151300	32335905	2425	2425	2425	2425	0
237	20241010	151200	32335905	2425	2425	2425	2425	3
238	20241010	151100	32328630	2420	2420	2420	2420	0
239	20241010	151000	32328630	2420	2420	2420	2420	10
240	20241010	150900	32304430	2420	2420	2420	2420	718
241	20241010	150800	30566870	2425	2425	2425	2425	0
242	20241010	150700	30566870	2425	2425	2425	2425	32
243	20241010	150600	30489270	2430	2430	2430	2430	0
244	20241010	150500	30489270	2430	2430	2430	2430	0
245	20241010	150400	30489270	2430	2430	2430	2430	0
246	20241010	150300	30489270	2430	2430	2430	2430	0
247	20241010	150200	30489270	2430	2430	2430	2430	0
248	20241010	150100	30489270	2430	2430	2430	2430	0
249	20241010	150000	30489270	2430	2430	2430	2430	0
250	20241010	145900	30489270	2430	2430	2430	2430	0
251	20241010	145800	30489270	2430	2430	2430	2430	0
252	20241010	145700	30489270	2430	2430	2430	2430	0
253	20241010	145600	30489270	2430	2430	2430	2430	0
254	20241010	145500	30489270	2430	2430	2430	2430	0
255	20241010	145400	30489270	2430	2430	2430	2430	0
256	20241010	145300	30489270	2430	2430	2430	2430	0
257	20241010	145200	30489270	2430	2430	2430	2430	0
258	20241010	145100	30489270	2430	2430	2430	2430	0
259	20241010	145000	30489270	2430	2430	2430	2430	0
260	20241010	144900	30489270	2430	2430	2430	2430	0
261	20241010	144800	30489270	2430	2430	2430	2430	0
262	20241010	144700	30489270	2430	2430	2430	2430	0
263	20241010	144600	30489270	2430	2420	2430	2420	2001
264	20241010	144500	25646840	2430	2430	2430	2430	131
265	20241010	144400	25328510	2430	2430	2430	2430	0
266	20241010	144300	25328510	2430	2425	2430	2425	26
267	20241010	144200	25265455	2425	2425	2425	2425	0
268	20241010	144100	25265455	2425	2425	2425	2425	0
269	20241010	144000	25265455	2425	2425	2425	2425	0
270	20241010	143900	25265455	2425	2420	2425	2420	29
271	20241010	143800	25195270	2425	2425	2425	2425	0
272	20241010	143700	25195270	2425	2425	2425	2425	0
273	20241010	143600	25195270	2425	2425	2425	2425	0
274	20241010	143500	25195270	2425	2425	2425	2425	0
275	20241010	143400	25195270	2425	2425	2425	2425	0
276	20241010	143300	25195270	2425	2425	2425	2425	0
277	20241010	143200	25195270	2425	2425	2425	2425	0
278	20241010	143100	25195270	2425	2425	2425	2425	0
279	20241010	143000	25195270	2425	2425	2425	2425	0
280	20241010	142900	25195270	2425	2425	2425	2425	0
281	20241010	142800	25195270	2425	2425	2425	2425	0
282	20241010	142700	25195270	2425	2425	2425	2425	0
283	20241010	142600	25195270	2425	2425	2425	2425	0
284	20241010	142500	25195270	2425	2425	2425	2425	0
285	20241010	142400	25195270	2425	2425	2425	2425	0
286	20241010	142300	25195270	2425	2425	2425	2425	0
287	20241010	142200	25195270	2425	2425	2425	2425	0
288	20241010	142100	25195270	2425	2425	2425	2425	0
289	20241010	142000	25195270	2425	2425	2425	2425	0
290	20241010	141900	25195270	2425	2425	2425	2425	0
291	20241010	141800	25195270	2425	2425	2425	2425	0
292	20241010	141700	25195270	2425	2425	2425	2425	0
293	20241010	141600	25195270	2425	2425	2425	2425	0
294	20241010	141500	25195270	2425	2425	2425	2425	0
295	20241010	141400	25195270	2425	2425	2425	2425	3
296	20241010	141300	25187995	2430	2430	2430	2430	0
297	20241010	141200	25187995	2430	2430	2430	2430	0
298	20241010	141100	25187995	2430	2430	2430	2430	0
299	20241010	141000	25187995	2430	2430	2430	2430	0
300	20241010	140900	25187995	2430	2430	2430	2430	0
301	20241010	140800	25187995	2430	2430	2430	2430	0
302	20241010	140700	25187995	2430	2430	2430	2430	0
303	20241010	140600	25187995	2430	2430	2430	2430	0
304	20241010	140500	25187995	2430	2430	2430	2430	0
305	20241010	140400	25187995	2430	2430	2430	2430	0
306	20241010	140300	25187995	2430	2430	2430	2430	0
307	20241010	140200	25187995	2430	2430	2430	2430	0
308	20241010	140100	25187995	2430	2430	2430	2430	0
309	20241010	140000	25187995	2430	2430	2430	2430	0
310	20241010	135900	25187995	2430	2430	2430	2430	0
311	20241010	135800	25187995	2430	2430	2430	2430	0
312	20241010	135700	25187995	2430	2430	2430	2430	0
313	20241010	135600	25187995	2430	2430	2430	2430	0
314	20241010	135500	25187995	2430	2430	2430	2430	0
315	20241010	135400	25187995	2430	2430	2430	2430	0
316	20241010	135300	25187995	2430	2430	2430	2430	0
317	20241010	135200	25187995	2430	2430	2430	2430	0
318	20241010	135100	25187995	2430	2430	2430	2430	0
319	20241010	135000	25187995	2430	2430	2430	2430	0
320	20241010	134900	25187995	2430	2430	2430	2430	0
321	20241010	134800	25187995	2430	2430	2430	2430	0
322	20241010	134700	25187995	2430	2430	2430	2430	0
323	20241010	134600	25187995	2430	2430	2430	2430	0
324	20241010	134500	25187995	2430	2430	2430	2430	0
325	20241010	134400	25187995	2430	2430	2430	2430	0
326	20241010	134300	25187995	2430	2430	2430	2430	0
327	20241010	134200	25187995	2430	2410	2430	2405	566
328	20241010	134100	23825050	2415	2425	2425	2415	601
329	20241010	134000	22373615	2430	2430	2430	2430	15
330	20241010	133900	22337165	2430	2430	2430	2430	1
331	20241010	133800	22334735	2420	2420	2420	2420	1
332	20241010	133700	22332315	2420	2420	2420	2420	1
333	20241010	133600	22329895	2415	2415	2415	2415	0
334	20241010	133500	22329895	2415	2415	2415	2415	0
335	20241010	133400	22329895	2415	2415	2415	2415	0
336	20241010	133300	22329895	2415	2415	2415	2415	0
337	20241010	133200	22329895	2415	2415	2415	2415	0
338	20241010	133100	22329895	2415	2415	2415	2415	0
339	20241010	133000	22329895	2415	2415	2415	2415	1
340	20241010	132900	22327480	2430	2430	2430	2430	0
341	20241010	132800	22327480	2430	2430	2430	2430	0
342	20241010	132700	22327480	2430	2425	2430	2415	7
343	20241010	132600	22310510	2425	2425	2425	2425	0
344	20241010	132500	22310510	2425	2415	2425	2415	6
345	20241010	132400	22295970	2425	2420	2425	2415	9
346	20241010	132300	22274175	2420	2420	2420	2420	3
347	20241010	132200	22266915	2435	2435	2435	2435	0
348	20241010	132100	22266915	2435	2435	2435	2435	0
349	20241010	132000	22266915	2435	2435	2435	2435	0
350	20241010	131900	22266915	2435	2435	2435	2435	0
351	20241010	131800	22266915	2435	2435	2435	2435	0
352	20241010	131700	22266915	2435	2435	2435	2435	0
353	20241010	131600	22266915	2435	2435	2435	2435	0
354	20241010	131500	22266915	2435	2435	2435	2435	0
355	20241010	131400	22266915	2435	2435	2435	2435	0
356	20241010	131300	22266915	2435	2435	2435	2435	0
357	20241010	131200	22266915	2435	2435	2435	2435	0
358	20241010	131100	22266915	2435	2435	2435	2435	0
359	20241010	131000	22266915	2435	2435	2435	2435	0
360	20241010	130900	22266915	2435	2435	2435	2435	0
361	20241010	130800	22266915	2435	2435	2435	2435	0
362	20241010	130700	22266915	2435	2435	2435	2435	0
363	20241010	130600	22266915	2435	2435	2435	2435	0
364	20241010	130500	22266915	2435	2435	2435	2435	0
365	20241010	130400	22266915	2435	2435	2435	2435	0
366	20241010	130300	22266915	2435	2435	2435	2435	0
367	20241010	130200	22266915	2435	2435	2435	2435	0
368	20241010	130100	22266915	2435	2435	2435	2435	0
369	20241010	130000	22266915	2435	2435	2435	2435	0
370	20241010	125900	22266915	2435	2435	2435	2435	0
371	20241010	125800	22266915	2435	2435	2435	2435	0
372	20241010	125700	22266915	2435	2435	2435	2435	0
373	20241010	125600	22266915	2435	2435	2435	2435	0
374	20241010	125500	22266915	2435	2435	2435	2435	0
375	20241010	125400	22266915	2435	2435	2435	2435	0
376	20241010	125300	22266915	2435	2435	2435	2435	0
377	20241010	125200	22266915	2435	2435	2435	2435	0
378	20241010	125100	22266915	2435	2435	2435	2435	0
379	20241010	125000	22266915	2435	2435	2435	2435	0
380	20241010	124900	22266915	2435	2435	2435	2435	0
381	20241010	124800	22266915	2435	2435	2435	2435	0
382	20241010	124700	22266915	2435	2435	2435	2435	0
383	20241010	124600	22266915	2435	2435	2435	2435	0
384	20241010	124500	22266915	2435	2435	2435	2435	0
385	20241010	124400	22266915	2435	2435	2435	2435	0
386	20241010	124300	22266915	2435	2435	2435	2435	0
387	20241010	124200	22266915	2435	2435	2435	2435	0
388	20241010	124100	22266915	2435	2435	2435	2435	0
389	20241010	124000	22266915	2435	2435	2435	2435	0
390	20241010	123900	22266915	2435	2435	2435	2435	0
391	20241010	123800	22266915	2435	2435	2435	2435	0
392	20241010	123700	22266915	2435	2435	2435	2435	0
393	20241010	123600	22266915	2435	2435	2435	2435	0
394	20241010	123500	22266915	2435	2435	2435	2435	0
395	20241010	123400	22266915	2435	2435	2435	2435	0
396	20241010	123300	22266915	2435	2425	2435	2425	3
397	20241010	123200	22259625	2435	2435	2435	2435	0
398	20241010	123100	22259625	2435	2435	2435	2435	0
399	20241010	123000	22259625	2435	2435	2435	2435	0
400	20241010	122900	22259625	2435	2435	2435	2435	0
401	20241010	122800	22259625	2435	2435	2435	2435	0
402	20241010	122700	22259625	2435	2435	2435	2435	0
403	20241010	122600	22259625	2435	2435	2435	2435	0
404	20241010	122500	22259625	2435	2435	2435	2435	0
405	20241010	122400	22259625	2435	2435	2435	2435	0
406	20241010	122300	22259625	2435	2435	2435	2435	0
407	20241010	122200	22259625	2435	2435	2435	2435	0
408	20241010	122100	22259625	2435	2435	2435	2435	0
409	20241010	122000	22259625	2435	2435	2435	2435	0
410	20241010	121900	22259625	2435	2435	2435	2435	0
411	20241010	121800	22259625	2435	2435	2435	2435	0
412	20241010	121700	22259625	2435	2435	2435	2435	0
413	20241010	121600	22259625	2435	2435	2435	2435	0
414	20241010	121500	22259625	2435	2435	2435	2435	0
415	20241010	121400	22259625	2435	2435	2435	2435	0
416	20241010	121300	22259625	2435	2435	2435	2435	0
417	20241010	121200	22259625	2435	2435	2435	2435	0
418	20241010	121100	22259625	2435	2435	2435	2435	0
419	20241010	121000	22259625	2435	2435	2435	2435	0
420	20241010	120900	22259625	2435	2435	2435	2435	0
421	20241010	120800	22259625	2435	2435	2435	2435	0
422	20241010	120700	22259625	2435	2435	2435	2435	0
423	20241010	120600	22259625	2435	2435	2435	2435	0
424	20241010	120500	22259625	2435	2435	2435	2435	0
425	20241010	120400	22259625	2435	2435	2435	2435	0
426	20241010	120300	22259625	2435	2435	2435	2435	0
427	20241010	120200	22259625	2435	2435	2435	2435	0
428	20241010	120100	22259625	2435	2435	2435	2435	0
429	20241010	120000	22259625	2435	2435	2435	2435	0
430	20241010	115900	22259625	2435	2435	2435	2435	0
431	20241010	115800	22259625	2435	2435	2435	2435	0
432	20241010	115700	22259625	2435	2435	2435	2435	0
433	20241010	115600	22259625	2435	2425	2435	2425	38
434	20241010	115500	22167285	2430	2425	2430	2425	3
435	20241010	115400	22160005	2430	2430	2430	2430	0
436	20241010	115300	22160005	2430	2430	2430	2430	0
437	20241010	115200	22160005	2430	2430	2430	2430	20
438	20241010	115100	22111405	2440	2440	2440	2440	0
439	20241010	115000	22111405	2440	2440	2440	2440	109
440	20241010	114900	21845445	2440	2440	2440	2440	0
441	20241010	114800	21845445	2440	2440	2440	2440	135
442	20241010	114700	21516045	2440	2440	2440	2440	0
443	20241010	114600	21516045	2440	2440	2440	2440	0
444	20241010	114500	21516045	2440	2440	2440	2440	0
445	20241010	114400	21516045	2440	2440	2440	2440	0
446	20241010	114300	21516045	2440	2440	2440	2435	51
447	20241010	114200	21391610	2435	2435	2435	2435	1
448	20241010	114100	21389175	2430	2430	2430	2430	0
449	20241010	114000	21389175	2430	2430	2430	2430	0
450	20241010	113900	21389175	2430	2430	2430	2430	0
451	20241010	113800	21389175	2430	2430	2430	2430	0
452	20241010	113700	21389175	2430	2430	2430	2430	1
453	20241010	113600	21386745	2430	2430	2430	2430	0
454	20241010	113500	21386745	2430	2430	2430	2430	50
455	20241010	113400	21265245	2430	2430	2430	2430	0
456	20241010	113300	21265245	2430	2430	2430	2430	0
457	20241010	113200	21265245	2430	2430	2430	2430	2
458	20241010	113100	21260385	2430	2430	2430	2430	0
459	20241010	113000	21260385	2430	2430	2430	2430	0
460	20241010	112900	21260385	2430	2430	2430	2430	0
461	20241010	112800	21260385	2430	2430	2430	2430	0
462	20241010	112700	21260385	2430	2430	2430	2430	0
463	20241010	112600	21260385	2430	2430	2430	2430	1
464	20241010	112500	21257955	2430	2430	2430	2430	0
465	20241010	112400	21257955	2430	2430	2430	2430	0
466	20241010	112300	21257955	2430	2430	2430	2430	0
467	20241010	112200	21257955	2430	2430	2430	2430	0
468	20241010	112100	21257955	2430	2430	2430	2430	0
469	20241010	112000	21257955	2430	2430	2430	2430	1
470	20241010	111900	21255525	2430	2430	2430	2430	0
471	20241010	111800	21255525	2430	2430	2430	2430	0
472	20241010	111700	21255525	2430	2430	2430	2430	0
473	20241010	111600	21255525	2430	2430	2430	2430	1
474	20241010	111500	21253095	2435	2435	2435	2435	0
475	20241010	111400	21253095	2435	2435	2435	2435	1
476	20241010	111300	21250660	2435	2435	2435	2435	0
477	20241010	111200	21250660	2435	2435	2435	2435	0
478	20241010	111100	21250660	2435	2435	2435	2435	0
479	20241010	111000	21250660	2435	2440	2440	2435	17
480	20241010	110900	21209195	2415	2415	2415	2415	1
481	20241010	110800	21206780	2420	2435	2435	2420	5
482	20241010	110700	21194640	2440	2440	2440	2440	0
483	20241010	110600	21194640	2440	2440	2440	2440	0
484	20241010	110500	21194640	2440	2440	2440	2440	0
485	20241010	110400	21194640	2440	2430	2440	2430	3
486	20241010	110300	21187335	2425	2440	2440	2425	3
487	20241010	110200	21180030	2425	2425	2425	2425	0
488	20241010	110100	21180030	2425	2420	2425	2420	10
489	20241010	110000	21155785	2435	2435	2435	2435	30
490	20241010	105900	21082735	2440	2440	2440	2440	0
491	20241010	105800	21082735	2440	2435	2440	2435	16
492	20241010	105700	21043700	2445	2445	2445	2445	0
493	20241010	105600	21043700	2445	2445	2445	2445	0
494	20241010	105500	21043700	2445	2435	2445	2435	2
495	20241010	105400	21038820	2435	2435	2435	2435	0
496	20241010	105300	21038820	2435	2435	2435	2435	1236
497	20241010	105200	18029160	2435	2435	2435	2435	1
498	20241010	105100	18026725	2435	2435	2435	2435	0
499	20241010	105000	18026725	2435	2435	2435	2435	0
500	20241010	104900	18026725	2435	2435	2435	2435	2
501	20241010	104800	18021855	2440	2435	2440	2435	2
502	20241010	104700	18016980	2430	2430	2430	2430	0
503	20241010	104600	18016980	2430	2430	2430	2430	1
504	20241010	104500	18014550	2430	2430	2430	2430	0
505	20241010	104400	18014550	2430	2430	2430	2430	0
506	20241010	104300	18014550	2430	2430	2430	2430	0
507	20241010	104200	18014550	2430	2430	2430	2430	0
508	20241010	104100	18014550	2430	2430	2430	2430	800
509	20241010	104000	16070550	2430	2435	2435	2430	60
510	20241010	103900	15924455	2435	2435	2435	2435	0
511	20241010	103800	15924455	2435	2435	2435	2435	0
512	20241010	103700	15924455	2435	2435	2435	2435	1
513	20241010	103600	15922020	2430	2430	2430	2430	0
514	20241010	103500	15922020	2430	2430	2430	2430	1
515	20241010	103400	15919590	2430	2430	2430	2430	0
516	20241010	103300	15919590	2430	2430	2430	2430	0
517	20241010	103200	15919590	2430	2430	2430	2430	0
518	20241010	103100	15919590	2430	2430	2430	2430	0
519	20241010	103000	15919590	2430	2430	2430	2430	0
520	20241010	102900	15919590	2430	2430	2430	2430	2
521	20241010	102800	15914730	2435	2435	2435	2435	0
522	20241010	102700	15914730	2435	2435	2435	2435	0
523	20241010	102600	15914730	2435	2435	2435	2435	0
524	20241010	102500	15914730	2435	2435	2435	2435	0
525	20241010	102400	15914730	2435	2440	2440	2435	2
526	20241010	102300	15909855	2445	2445	2445	2445	2
527	20241010	102200	15904965	2440	2440	2440	2440	0
528	20241010	102100	15904965	2440	2440	2440	2440	0
529	20241010	102000	15904965	2440	2440	2440	2440	1
530	20241010	101900	15902525	2435	2435	2435	2435	0
531	20241010	101800	15902525	2435	2430	2435	2430	4
532	20241010	101700	15892795	2430	2430	2430	2430	0
533	20241010	101600	15892795	2430	2430	2430	2430	611
534	20241010	101500	14408065	2430	2430	2430	2430	523
535	20241010	101400	13137175	2430	2430	2430	2430	30
536	20241010	101300	13064275	2430	2425	2430	2425	14
537	20241010	101200	13030265	2430	2425	2430	2425	4
538	20241010	101100	13020555	2430	2430	2430	2430	1
539	20241010	101000	13018125	2430	2430	2430	2430	0
540	20241010	100900	13018125	2430	2430	2430	2430	1
541	20241010	100800	13015695	2425	2425	2425	2425	0
542	20241010	100700	13015695	2425	2425	2425	2425	2
543	20241010	100600	13010845	2430	2430	2430	2430	0
544	20241010	100500	13010845	2430	2430	2430	2430	0
545	20241010	100400	13010845	2430	2425	2430	2425	3
546	20241010	100300	13003560	2430	2425	2430	2425	2
547	20241010	100200	12998705	2430	2425	2430	2425	2
548	20241010	100100	12993850	2420	2420	2420	2420	2
549	20241010	100000	12989010	2420	2420	2420	2420	0
550	20241010	095900	12989010	2420	2420	2420	2420	0
551	20241010	095800	12989010	2420	2420	2420	2420	0
552	20241010	095700	12989010	2420	2420	2420	2420	0
553	20241010	095600	12989010	2420	2420	2420	2420	0
554	20241010	095500	12989010	2420	2420	2420	2420	2
555	20241010	095400	12984170	2420	2420	2420	2420	0
556	20241010	095300	12984170	2420	2420	2420	2420	0
557	20241010	095200	12984170	2420	2420	2420	2420	0
558	20241010	095100	12984170	2420	2420	2420	2420	0
559	20241010	095000	12984170	2420	2420	2420	2420	2
560	20241010	094900	12979330	2420	2420	2420	2420	0
561	20241010	094800	12979330	2420	2420	2420	2420	0
562	20241010	094700	12979330	2420	2420	2420	2420	0
563	20241010	094600	12979330	2420	2420	2420	2420	0
564	20241010	094500	12979330	2420	2420	2420	2420	0
565	20241010	094400	12979330	2420	2420	2420	2420	2
566	20241010	094300	12974490	2430	2430	2430	2430	1
567	20241010	094200	12972060	2430	2430	2430	2430	5
568	20241010	094100	12959910	2410	2410	2410	2410	0
569	20241010	094000	12959910	2410	2420	2420	2410	196
570	20241010	093900	12486440	2420	2420	2420	2420	0
571	20241010	093800	12486440	2420	2420	2420	2420	2
572	20241010	093700	12481600	2430	2430	2430	2430	0
573	20241010	093600	12481600	2430	2430	2430	2430	0
574	20241010	093500	12481600	2430	2420	2430	2420	505
575	20241010	093400	11259470	2425	2450	2450	2425	2343
576	20241010	093300	5543450	2450	2450	2450	2450	2
577	20241010	093200	5538550	2460	2460	2460	2460	0
578	20241010	093100	5538550	2460	2460	2460	2460	0
579	20241010	093000	5538550	2460	2460	2460	2460	0
580	20241010	092900	5538550	2460	2460	2460	2460	0
581	20241010	092800	5538550	2460	2455	2460	2455	50
582	20241010	092700	5415555	2450	2450	2450	2450	2
583	20241010	092600	5410655	2450	2450	2450	2450	0
584	20241010	092500	5410655	2450	2450	2450	2450	0
585	20241010	092400	5410655	2450	2450	2450	2450	0
586	20241010	092300	5410655	2450	2450	2450	2450	0
587	20241010	092200	5410655	2450	2450	2450	2450	0
588	20241010	092100	5410655	2450	2450	2450	2450	2
589	20241010	092000	5405755	2450	2450	2450	2450	36
590	20241010	091900	5317555	2450	2450	2450	2450	0
591	20241010	091800	5317555	2450	2450	2450	2450	0
592	20241010	091700	5317555	2450	2450	2450	2450	1400
593	20241010	091600	1887555	2450	2450	2450	2450	2
594	20241010	091500	1882655	2445	2445	2445	2445	0
595	20241010	091400	1882655	2445	2445	2445	2445	0
596	20241010	091300	1882655	2445	2445	2445	2445	0
597	20241010	091200	1882655	2445	2445	2445	2445	0
598	20241010	091100	1882655	2445	2445	2445	2445	0
599	20241010	091000	1882655	2445	2445	2445	2445	2
600	20241010	090900	1877765	2465	2465	2465	2465	0
601	20241010	090800	1877765	2465	2465	2465	2465	0
602	20241010	090700	1877765	2465	2465	2465	2465	0
603	20241010	090600	1877765	2465	2460	2465	2460	50
604	20241010	090500	1754760	2460	2460	2460	2460	0
605	20241010	090400	1754760	2460	2460	2460	2460	0
606	20241010	090300	1754760	2460	2460	2460	2460	1
607	20241010	090200	1752300	2445	2445	2445	2445	0
608	20241010	090100	1752300	2445	2445	2445	2445	0
609	20241010	090000	1752300	2445	2445	2445	2445	504