KissMeData/067010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194600	49085840	2860	2860	2860	2860	420
3	20241017	194500	49085840	2860	2860	2860	2860	0
4	20241017	194400	49085840	2860	2860	2860	2860	0
5	20241017	194300	49085840	2860	2860	2860	2860	0
6	20241017	194200	49085840	2860	2860	2860	2860	0
7	20241017	194100	49085840	2860	2860	2860	2860	0
8	20241017	194000	49085840	2860	2860	2860	2860	0
9	20241017	193900	49085840	2860	2860	2860	2860	0
10	20241017	193800	49085840	2860	2860	2860	2860	0
11	20241017	193700	49085840	2860	2860	2860	2860	0
12	20241017	193600	49085840	2860	2860	2860	2860	0
13	20241017	193500	49085840	2860	2860	2860	2860	0
14	20241017	193400	49085840	2860	2860	2860	2860	0
15	20241017	193300	49085840	2860	2860	2860	2860	0
16	20241017	193200	49085840	2860	2860	2860	2860	0
17	20241017	193100	49085840	2860	2860	2860	2860	0
18	20241017	193000	49085840	2860	2860	2860	2860	0
19	20241017	192900	49085840	2860	2860	2860	2860	0
20	20241017	192800	49085840	2860	2860	2860	2860	0
21	20241017	192700	49085840	2860	2860	2860	2860	0
22	20241017	192600	49085840	2860	2860	2860	2860	0
23	20241017	192500	49085840	2860	2860	2860	2860	0
24	20241017	192400	49085840	2860	2860	2860	2860	0
25	20241017	192300	49085840	2860	2860	2860	2860	0
26	20241017	192200	49085840	2860	2860	2860	2860	0
27	20241017	192100	49085840	2860	2860	2860	2860	0
28	20241017	192000	49085840	2860	2860	2860	2860	0
29	20241017	191900	49085840	2860	2860	2860	2860	0
30	20241017	191800	49085840	2860	2860	2860	2860	0
31	20241017	191700	49085840	2860	2860	2860	2860	0
32	20241017	191600	49085840	2860	2860	2860	2860	420
33	20241017	191500	49085840	2860	2860	2860	2860	0
34	20241017	191400	49085840	2860	2860	2860	2860	0
35	20241017	191300	49085840	2860	2860	2860	2860	0
36	20241017	191200	49085840	2860	2860	2860	2860	0
37	20241017	191100	49085840	2860	2860	2860	2860	0
38	20241017	191000	49085840	2860	2860	2860	2860	0
39	20241017	190900	49085840	2860	2860	2860	2860	0
40	20241017	190800	49085840	2860	2860	2860	2860	0
41	20241017	190700	49085840	2860	2860	2860	2860	0
42	20241017	190600	49085840	2860	2860	2860	2860	0
43	20241017	190500	49085840	2860	2860	2860	2860	0
44	20241017	190400	49085840	2860	2860	2860	2860	0
45	20241017	190300	49085840	2860	2860	2860	2860	0
46	20241017	190200	49085840	2860	2860	2860	2860	0
47	20241017	190100	49085840	2860	2860	2860	2860	0
48	20241017	190000	49085840	2860	2860	2860	2860	0
49	20241017	185900	49085840	2860	2860	2860	2860	0
50	20241017	185800	49085840	2860	2860	2860	2860	0
51	20241017	185700	49085840	2860	2860	2860	2860	0
52	20241017	185600	49085840	2860	2860	2860	2860	0
53	20241017	185500	49085840	2860	2860	2860	2860	0
54	20241017	185400	49085840	2860	2860	2860	2860	0
55	20241017	185300	49085840	2860	2860	2860	2860	0
56	20241017	185200	49085840	2860	2860	2860	2860	0
57	20241017	185100	49085840	2860	2860	2860	2860	0
58	20241017	185000	49085840	2860	2860	2860	2860	0
59	20241017	184900	49085840	2860	2860	2860	2860	0
60	20241017	184800	49085840	2860	2860	2860	2860	0
61	20241017	184700	49085840	2860	2860	2860	2860	0
62	20241017	184600	49085840	2860	2860	2860	2860	420
63	20241017	184500	49085840	2860	2860	2860	2860	0
64	20241017	184400	49085840	2860	2860	2860	2860	0
65	20241017	184300	49085840	2860	2860	2860	2860	0
66	20241017	184200	49085840	2860	2860	2860	2860	0
67	20241017	184100	49085840	2860	2860	2860	2860	0
68	20241017	184000	49085840	2860	2860	2860	2860	0
69	20241017	183900	49085840	2860	2860	2860	2860	0
70	20241017	183800	49085840	2860	2860	2860	2860	0
71	20241017	183700	49085840	2860	2860	2860	2860	0
72	20241017	183600	49085840	2860	2860	2860	2860	0
73	20241017	183500	49085840	2860	2860	2860	2860	0
74	20241017	183400	49085840	2860	2860	2860	2860	0
75	20241017	183300	49085840	2860	2860	2860	2860	0
76	20241017	183200	49085840	2860	2860	2860	2860	0
77	20241017	183100	49085840	2860	2860	2860	2860	0
78	20241017	183000	49085840	2860	2860	2860	2860	0
79	20241017	182900	49085840	2860	2860	2860	2860	0
80	20241017	182800	49085840	2860	2860	2860	2860	0
81	20241017	182700	49085840	2860	2860	2860	2860	0
82	20241017	182600	49085840	2860	2860	2860	2860	0
83	20241017	182500	49085840	2860	2860	2860	2860	0
84	20241017	182400	49085840	2860	2860	2860	2860	0
85	20241017	182300	49085840	2860	2860	2860	2860	0
86	20241017	182200	49085840	2860	2860	2860	2860	0
87	20241017	182100	49085840	2860	2860	2860	2860	0
88	20241017	182000	49085840	2860	2860	2860	2860	0
89	20241017	181900	49085840	2860	2860	2860	2860	0
90	20241017	181800	49085840	2860	2860	2860	2860	0
91	20241017	181700	49085840	2860	2860	2860	2860	0
92	20241017	181600	49085840	2860	2860	2860	2860	420
93	20241017	181500	49085840	2860	2860	2860	2860	0
94	20241017	181400	49085840	2860	2860	2860	2860	0
95	20241017	181300	49085840	2860	2860	2860	2860	0
96	20241017	181200	49085840	2860	2860	2860	2860	0
97	20241017	181100	49085840	2860	2860	2860	2860	0
98	20241017	181000	49085840	2860	2860	2860	2860	0
99	20241017	180900	49085840	2860	2860	2860	2860	0
100	20241017	180800	49085840	2860	2860	2860	2860	0
101	20241017	180700	49085840	2860	2860	2860	2860	0
102	20241017	180600	49085840	2860	2860	2860	2860	0
103	20241017	180500	49085840	2860	2860	2860	2860	0
104	20241017	180400	49085840	2860	2860	2860	2860	0
105	20241017	180300	49085840	2860	2860	2860	2860	0
106	20241017	180200	49085840	2860	2860	2860	2860	0
107	20241017	180100	49085840	2860	2860	2860	2860	0
108	20241017	180000	49085840	2860	2860	2860	2860	0
109	20241017	175900	49085840	2860	2860	2860	2860	0
110	20241017	175800	49085840	2860	2860	2860	2860	0
111	20241017	175700	49085840	2860	2860	2860	2860	0
112	20241017	175600	49085840	2860	2860	2860	2860	0
113	20241017	175500	49085840	2860	2860	2860	2860	0
114	20241017	175400	49085840	2860	2860	2860	2860	0
115	20241017	175300	49085840	2860	2860	2860	2860	0
116	20241017	175200	49085840	2860	2860	2860	2860	0
117	20241017	175100	49085840	2860	2860	2860	2860	0
118	20241017	175000	49085840	2860	2860	2860	2860	0
119	20241017	174900	49085840	2860	2860	2860	2860	0
120	20241017	174800	49085840	2860	2860	2860	2860	0
121	20241017	174700	49085840	2860	2860	2860	2860	0
122	20241017	174600	49085840	2860	2860	2860	2860	420
123	20241017	174500	49085840	2860	2860	2860	2860	0
124	20241017	174400	49085840	2860	2860	2860	2860	0
125	20241017	174300	49085840	2860	2860	2860	2860	0
126	20241017	174200	49085840	2860	2860	2860	2860	0
127	20241017	174100	49085840	2860	2860	2860	2860	0
128	20241017	174000	49085840	2860	2860	2860	2860	0
129	20241017	173900	49085840	2860	2860	2860	2860	0
130	20241017	173800	49085840	2860	2860	2860	2860	0
131	20241017	173700	49085840	2860	2860	2860	2860	0
132	20241017	173600	49085840	2860	2860	2860	2860	0
133	20241017	173500	49085840	2860	2860	2860	2860	0
134	20241017	173400	49085840	2860	2860	2860	2860	0
135	20241017	173300	49085840	2860	2860	2860	2860	0
136	20241017	173200	49085840	2860	2860	2860	2860	0
137	20241017	173100	49085840	2860	2860	2860	2860	0
138	20241017	173000	49085840	2860	2860	2860	2860	0
139	20241017	172900	49085840	2860	2860	2860	2860	0
140	20241017	172800	49085840	2860	2860	2860	2860	0
141	20241017	172700	49085840	2860	2860	2860	2860	0
142	20241017	172600	49085840	2860	2860	2860	2860	0
143	20241017	172500	49085840	2860	2860	2860	2860	0
144	20241017	172400	49085840	2860	2860	2860	2860	0
145	20241017	172300	49085840	2860	2860	2860	2860	0
146	20241017	172200	49085840	2860	2860	2860	2860	0
147	20241017	172100	49085840	2860	2860	2860	2860	0
148	20241017	172000	49085840	2860	2860	2860	2860	0
149	20241017	171900	49085840	2860	2860	2860	2860	0
150	20241017	171800	49085840	2860	2860	2860	2860	0
151	20241017	171700	49085840	2860	2860	2860	2860	0
152	20241017	171600	49085840	2860	2860	2860	2860	420
153	20241017	171500	49085840	2860	2860	2860	2860	0
154	20241017	171400	49085840	2860	2860	2860	2860	0
155	20241017	171300	49085840	2860	2860	2860	2860	0
156	20241017	171200	49085840	2860	2860	2860	2860	0
157	20241017	171100	49085840	2860	2860	2860	2860	0
158	20241017	171000	49085840	2860	2860	2860	2860	0
159	20241017	170900	49085840	2860	2860	2860	2860	0
160	20241017	170800	49085840	2860	2860	2860	2860	0
161	20241017	170700	49085840	2860	2860	2860	2860	0
162	20241017	170600	49085840	2860	2860	2860	2860	0
163	20241017	170500	49085840	2860	2860	2860	2860	0
164	20241017	170400	49085840	2860	2860	2860	2860	0
165	20241017	170300	49085840	2860	2860	2860	2860	0
166	20241017	170200	49085840	2860	2860	2860	2860	0
167	20241017	170100	49085840	2860	2860	2860	2860	0
168	20241017	170000	49085840	2860	2860	2860	2860	0
169	20241017	165900	49085840	2860	2860	2860	2860	0
170	20241017	165800	49085840	2860	2860	2860	2860	0
171	20241017	165700	49085840	2860	2860	2860	2860	0
172	20241017	165600	49085840	2860	2860	2860	2860	0
173	20241017	165500	49085840	2860	2860	2860	2860	0
174	20241017	165400	49085840	2860	2860	2860	2860	0
175	20241017	165300	49085840	2860	2860	2860	2860	0
176	20241017	165200	49085840	2860	2860	2860	2860	0
177	20241017	165100	49085840	2860	2860	2860	2860	0
178	20241017	165000	49085840	2860	2860	2860	2860	0
179	20241017	164900	49085840	2860	2860	2860	2860	0
180	20241017	164800	49085840	2860	2860	2860	2860	0
181	20241017	164700	49085840	2860	2860	2860	2860	0
182	20241017	164600	49085840	2860	2860	2860	2860	420
183	20241017	164500	49085840	2860	2860	2860	2860	0
184	20241017	164400	49085840	2860	2860	2860	2860	0
185	20241017	164300	49085840	2860	2860	2860	2860	0
186	20241017	164200	49085840	2860	2860	2860	2860	0
187	20241017	164100	49085840	2860	2860	2860	2860	0
188	20241017	164000	49085840	2860	2860	2860	2860	0
189	20241017	163900	49085840	2860	2860	2860	2860	0
190	20241017	163800	49085840	2860	2860	2860	2860	0
191	20241017	163700	49085840	2860	2860	2860	2860	0
192	20241017	163600	49085840	2860	2860	2860	2860	0
193	20241017	163500	49085840	2860	2860	2860	2860	0
194	20241017	163400	49085840	2860	2860	2860	2860	0
195	20241017	163300	49085840	2860	2860	2860	2860	0
196	20241017	163200	49085840	2860	2860	2860	2860	0
197	20241017	163100	49085840	2860	2860	2860	2860	0
198	20241017	163000	49085840	2860	2860	2860	2860	0
199	20241017	162900	49085840	2860	2860	2860	2860	0
200	20241017	162800	49085840	2860	2860	2860	2860	0
201	20241017	162700	49085840	2860	2860	2860	2860	0
202	20241017	162600	49085840	2860	2860	2860	2860	0
203	20241017	162500	49085840	2860	2860	2860	2860	0
204	20241017	162400	49085840	2860	2860	2860	2860	0
205	20241017	162300	49085840	2860	2860	2860	2860	0
206	20241017	162200	49085840	2860	2860	2860	2860	0
207	20241017	162100	49085840	2860	2860	2860	2860	0
208	20241017	162000	49085840	2860	2860	2860	2860	0
209	20241017	161900	49085840	2860	2860	2860	2860	0
210	20241017	161800	49085840	2860	2860	2860	2860	0
211	20241017	161700	49085840	2860	2860	2860	2860	0
212	20241017	161600	49085840	2860	2860	2860	2860	420
213	20241017	161500	49085840	2860	2860	2860	2860	0
214	20241017	161400	49085840	2860	2860	2860	2860	0
215	20241017	161300	49085840	2860	2860	2860	2860	0
216	20241017	161200	49085840	2860	2860	2860	2860	0
217	20241017	161100	49085840	2860	2860	2860	2860	0
218	20241017	161000	49085840	2860	2860	2860	2860	0
219	20241017	160900	49085840	2860	2860	2860	2860	0
220	20241017	160800	49085840	2860	2860	2860	2860	0
221	20241017	160700	49085840	2860	2860	2860	2860	0
222	20241017	160600	49085840	2860	2860	2860	2860	0
223	20241017	160500	49085840	2860	2860	2860	2860	0
224	20241017	160400	49085840	2860	2860	2860	2860	0
225	20241017	160300	49085840	2860	2860	2860	2860	0
226	20241017	160200	49085840	2860	2860	2860	2860	0
227	20241017	160100	49085840	2860	2860	2860	2860	0
228	20241017	160000	49085840	2860	2860	2860	2860	0
229	20241017	155900	49085840	2860	2860	2860	2860	0
230	20241017	155800	49085840	2860	2860	2860	2860	0
231	20241017	155700	49085840	2860	2860	2860	2860	0
232	20241017	155600	49085840	2860	2860	2860	2860	0
233	20241017	155500	49085840	2860	2860	2860	2860	0
234	20241017	155400	49085840	2860	2860	2860	2860	0
235	20241017	155300	49085840	2860	2860	2860	2860	0
236	20241017	155200	49085840	2860	2860	2860	2860	0
237	20241017	155100	49085840	2860	2860	2860	2860	0
238	20241017	155000	49085840	2860	2860	2860	2860	0
239	20241017	154900	49085840	2860	2860	2860	2860	0
240	20241017	154800	49085840	2860	2860	2860	2860	0
241	20241017	154700	49085840	2860	2860	2860	2860	0
242	20241017	154600	49085840	2860	2860	2860	2860	420
243	20241017	154500	49085840	2860	2860	2860	2860	0
244	20241017	154400	49085840	2860	2860	2860	2860	0
245	20241017	154300	49085840	2860	2860	2860	2860	0
246	20241017	154200	49085840	2860	2860	2860	2860	0
247	20241017	154100	49085840	2860	2860	2860	2860	0
248	20241017	154000	49085840	2860	2860	2860	2860	0
249	20241017	153900	49085840	2860	2860	2860	2860	0
250	20241017	153800	49085840	2860	2860	2860	2860	0
251	20241017	153700	49085840	2860	2860	2860	2860	0
252	20241017	153600	49085840	2860	2860	2860	2860	0
253	20241017	153500	49085840	2860	2860	2860	2860	0
254	20241017	153400	49085840	2860	2860	2860	2860	0
255	20241017	153300	49085840	2860	2860	2860	2860	0
256	20241017	153200	49085840	2860	2860	2860	2860	0
257	20241017	153100	49085840	2860	2860	2860	2860	0
258	20241017	153000	49085840	2860	2860	2860	2860	420
259	20241017	152900	47884640	2860	2860	2860	2860	0
260	20241017	152800	47884640	2860	2860	2860	2860	0
261	20241017	152700	47884640	2860	2860	2860	2860	0
262	20241017	152600	47884640	2860	2860	2860	2860	0
263	20241017	152500	47884640	2860	2860	2860	2860	0
264	20241017	152400	47884640	2860	2860	2860	2860	0
265	20241017	152300	47884640	2860	2860	2860	2860	0
266	20241017	152200	47884640	2860	2860	2860	2860	0
267	20241017	152100	47884640	2860	2860	2860	2860	0
268	20241017	152000	47884640	2860	2860	2860	2860	0
269	20241017	151900	47884640	2860	2860	2860	2860	0
270	20241017	151800	47884640	2860	2860	2860	2860	0
271	20241017	151700	47884640	2860	2860	2860	2860	0
272	20241017	151600	47884640	2860	2860	2860	2860	0
273	20241017	151500	47884640	2860	2860	2860	2860	0
274	20241017	151400	47884640	2860	2860	2860	2860	0
275	20241017	151300	47884640	2860	2860	2860	2860	2
276	20241017	151200	47878920	2860	2855	2860	2855	55
277	20241017	151100	47721890	2855	2855	2855	2855	491
278	20241017	151000	46320085	2855	2855	2855	2855	0
279	20241017	150900	46320085	2855	2855	2855	2855	0
280	20241017	150800	46320085	2855	2855	2855	2855	33
281	20241017	150700	46225870	2855	2855	2855	2855	0
282	20241017	150600	46225870	2855	2855	2855	2855	0
283	20241017	150500	46225870	2855	2855	2855	2855	420
284	20241017	150400	45026770	2855	2855	2855	2855	0
285	20241017	150300	45026770	2855	2855	2855	2855	0
286	20241017	150200	45026770	2855	2855	2855	2855	0
287	20241017	150100	45026770	2855	2850	2855	2850	4
288	20241017	150000	45015360	2840	2840	2840	2840	0
289	20241017	145900	45015360	2840	2840	2840	2840	1
290	20241017	145800	45012520	2860	2860	2860	2860	0
291	20241017	145700	45012520	2860	2860	2860	2860	0
292	20241017	145600	45012520	2860	2860	2860	2860	0
293	20241017	145500	45012520	2860	2860	2860	2860	0
294	20241017	145400	45012520	2860	2860	2860	2860	0
295	20241017	145300	45012520	2860	2860	2860	2860	0
296	20241017	145200	45012520	2860	2860	2860	2860	0
297	20241017	145100	45012520	2860	2855	2860	2855	7
298	20241017	145000	44992510	2860	2860	2860	2860	1
299	20241017	144900	44989650	2855	2855	2855	2855	2
300	20241017	144800	44983940	2850	2850	2850	2850	229
301	20241017	144700	44331290	2845	2845	2845	2845	0
302	20241017	144600	44331290	2845	2845	2845	2845	3
303	20241017	144500	44322755	2850	2850	2850	2850	0
304	20241017	144400	44322755	2850	2850	2850	2850	1
305	20241017	144300	44319905	2840	2840	2840	2840	0
306	20241017	144200	44319905	2840	2840	2840	2840	0
307	20241017	144100	44319905	2840	2840	2840	2840	0
308	20241017	144000	44319905	2840	2840	2840	2840	0
309	20241017	143900	44319905	2840	2840	2840	2840	0
310	20241017	143800	44319905	2840	2840	2840	2840	184
311	20241017	143700	43797345	2850	2850	2850	2850	0
312	20241017	143600	43797345	2850	2850	2850	2850	0
313	20241017	143500	43797345	2850	2850	2850	2850	50
314	20241017	143400	43654845	2845	2845	2845	2845	0
315	20241017	143300	43654845	2845	2845	2845	2845	0
316	20241017	143200	43654845	2845	2845	2845	2845	0
317	20241017	143100	43654845	2845	2845	2845	2845	3
318	20241017	143000	43646310	2850	2850	2850	2850	0
319	20241017	142900	43646310	2850	2850	2850	2850	0
320	20241017	142800	43646310	2850	2850	2850	2850	0
321	20241017	142700	43646310	2850	2850	2850	2850	0
322	20241017	142600	43646310	2850	2850	2850	2850	56
323	20241017	142500	43486710	2855	2855	2855	2855	0
324	20241017	142400	43486710	2855	2855	2855	2855	0
325	20241017	142300	43486710	2855	2855	2855	2855	1
326	20241017	142200	43483855	2860	2860	2860	2860	0
327	20241017	142100	43483855	2860	2860	2860	2860	0
328	20241017	142000	43483855	2860	2860	2860	2860	0
329	20241017	141900	43483855	2860	2860	2860	2860	0
330	20241017	141800	43483855	2860	2860	2860	2860	0
331	20241017	141700	43483855	2860	2860	2860	2860	0
332	20241017	141600	43483855	2860	2860	2860	2860	0
333	20241017	141500	43483855	2860	2860	2860	2860	0
334	20241017	141400	43483855	2860	2855	2860	2855	2
335	20241017	141300	43478140	2850	2850	2850	2850	3
336	20241017	141200	43469590	2850	2855	2855	2850	89
337	20241017	141100	43215540	2850	2850	2850	2850	0
338	20241017	141000	43215540	2850	2850	2850	2850	0
339	20241017	140900	43215540	2850	2850	2850	2850	0
340	20241017	140800	43215540	2850	2850	2850	2850	0
341	20241017	140700	43215540	2850	2850	2850	2850	0
342	20241017	140600	43215540	2850	2850	2850	2850	3
343	20241017	140500	43206990	2850	2850	2850	2850	0
344	20241017	140400	43206990	2850	2850	2850	2850	0
345	20241017	140300	43206990	2850	2850	2850	2850	0
346	20241017	140200	43206990	2850	2850	2850	2850	0
347	20241017	140100	43206990	2850	2850	2850	2850	3
348	20241017	140000	43198440	2850	2850	2850	2850	0
349	20241017	135900	43198440	2850	2850	2850	2850	0
350	20241017	135800	43198440	2850	2850	2850	2850	0
351	20241017	135700	43198440	2850	2850	2850	2850	0
352	20241017	135600	43198440	2850	2850	2850	2850	2
353	20241017	135500	43192740	2850	2850	2850	2850	0
354	20241017	135400	43192740	2850	2850	2850	2850	0
355	20241017	135300	43192740	2850	2850	2850	2850	0
356	20241017	135200	43192740	2850	2850	2850	2850	2
357	20241017	135100	43187040	2855	2855	2855	2855	0
358	20241017	135000	43187040	2855	2855	2855	2855	2
359	20241017	134900	43181330	2850	2850	2850	2850	0
360	20241017	134800	43181330	2850	2850	2850	2850	0
361	20241017	134700	43181330	2850	2850	2850	2850	0
362	20241017	134600	43181330	2850	2850	2850	2850	3
363	20241017	134500	43172780	2855	2855	2855	2855	0
364	20241017	134400	43172780	2855	2855	2855	2855	0
365	20241017	134300	43172780	2855	2855	2855	2855	0
366	20241017	134200	43172780	2855	2855	2855	2855	0
367	20241017	134100	43172780	2855	2855	2855	2850	5007
368	20241017	134000	28890095	2855	2855	2855	2855	0
369	20241017	133900	28890095	2855	2855	2855	2855	0
370	20241017	133800	28890095	2855	2855	2855	2855	0
371	20241017	133700	28890095	2855	2855	2855	2855	34
372	20241017	133600	28793025	2855	2855	2855	2855	3
373	20241017	133500	28784460	2855	2855	2855	2855	0
374	20241017	133400	28784460	2855	2855	2855	2855	0
375	20241017	133300	28784460	2855	2855	2855	2855	0
376	20241017	133200	28784460	2855	2855	2855	2855	0
377	20241017	133100	28784460	2855	2855	2855	2855	3
378	20241017	133000	28775895	2855	2855	2855	2855	0
379	20241017	132900	28775895	2855	2855	2855	2855	0
380	20241017	132800	28775895	2855	2855	2855	2855	0
381	20241017	132700	28775895	2855	2855	2855	2855	105
382	20241017	132600	28476120	2860	2860	2860	2860	0
383	20241017	132500	28476120	2860	2860	2860	2860	0
384	20241017	132400	28476120	2860	2860	2860	2860	1000
385	20241017	132300	25616120	2860	2860	2860	2860	0
386	20241017	132200	25616120	2860	2860	2860	2860	810
387	20241017	132100	23299520	2860	2860	2860	2860	1242
388	20241017	132000	19747400	2855	2855	2855	2855	0
389	20241017	131900	19747400	2855	2855	2855	2855	0
390	20241017	131800	19747400	2855	2855	2855	2855	0
391	20241017	131700	19747400	2855	2855	2855	2855	0
392	20241017	131600	19747400	2855	2855	2855	2855	0
393	20241017	131500	19747400	2855	2855	2855	2855	0
394	20241017	131400	19747400	2855	2855	2855	2855	0
395	20241017	131300	19747400	2855	2855	2855	2855	0
396	20241017	131200	19747400	2855	2860	2860	2855	2000
397	20241017	131100	14035590	2860	2860	2860	2860	0
398	20241017	131000	14035590	2860	2860	2860	2860	0
399	20241017	130900	14035590	2860	2860	2860	2860	0
400	20241017	130800	14035590	2860	2860	2860	2860	0
401	20241017	130700	14035590	2860	2860	2860	2860	1000
402	20241017	130600	11175590	2860	2860	2860	2860	0
403	20241017	130500	11175590	2860	2860	2860	2860	0
404	20241017	130400	11175590	2860	2860	2860	2860	5
405	20241017	130300	11161290	2880	2880	2880	2880	0
406	20241017	130200	11161290	2880	2880	2880	2880	0
407	20241017	130100	11161290	2880	2880	2880	2880	0
408	20241017	130000	11161290	2880	2880	2880	2880	0
409	20241017	125900	11161290	2880	2880	2880	2880	0
410	20241017	125800	11161290	2880	2880	2880	2880	0
411	20241017	125700	11161290	2880	2880	2880	2880	0
412	20241017	125600	11161290	2880	2880	2880	2880	0
413	20241017	125500	11161290	2880	2880	2880	2880	0
414	20241017	125400	11161290	2880	2880	2880	2880	0
415	20241017	125300	11161290	2880	2880	2880	2880	0
416	20241017	125200	11161290	2880	2880	2880	2880	0
417	20241017	125100	11161290	2880	2880	2880	2880	0
418	20241017	125000	11161290	2880	2880	2880	2880	0
419	20241017	124900	11161290	2880	2880	2880	2880	0
420	20241017	124800	11161290	2880	2880	2880	2880	0
421	20241017	124700	11161290	2880	2880	2880	2880	0
422	20241017	124600	11161290	2880	2880	2880	2880	0
423	20241017	124500	11161290	2880	2880	2880	2880	0
424	20241017	124400	11161290	2880	2880	2880	2880	0
425	20241017	124300	11161290	2880	2880	2880	2880	0
426	20241017	124200	11161290	2880	2880	2880	2880	0
427	20241017	124100	11161290	2880	2880	2880	2880	0
428	20241017	124000	11161290	2880	2880	2880	2880	2
429	20241017	123900	11155530	2865	2865	2865	2865	0
430	20241017	123800	11155530	2865	2865	2865	2865	0
431	20241017	123700	11155530	2865	2865	2865	2865	0
432	20241017	123600	11155530	2865	2865	2865	2865	0
433	20241017	123500	11155530	2865	2865	2865	2865	0
434	20241017	123400	11155530	2865	2865	2865	2865	0
435	20241017	123300	11155530	2865	2865	2865	2865	0
436	20241017	123200	11155530	2865	2865	2865	2865	55
437	20241017	123100	10997955	2865	2865	2865	2865	0
438	20241017	123000	10997955	2865	2865	2865	2865	0
439	20241017	122900	10997955	2865	2865	2865	2865	0
440	20241017	122800	10997955	2865	2865	2865	2865	0
441	20241017	122700	10997955	2865	2865	2865	2865	0
442	20241017	122600	10997955	2865	2865	2865	2865	0
443	20241017	122500	10997955	2865	2865	2865	2865	0
444	20241017	122400	10997955	2865	2865	2865	2865	0
445	20241017	122300	10997955	2865	2865	2865	2865	0
446	20241017	122200	10997955	2865	2865	2865	2865	0
447	20241017	122100	10997955	2865	2865	2865	2865	0
448	20241017	122000	10997955	2865	2865	2865	2865	0
449	20241017	121900	10997955	2865	2865	2865	2865	0
450	20241017	121800	10997955	2865	2865	2865	2865	0
451	20241017	121700	10997955	2865	2855	2865	2855	2
452	20241017	121600	10992235	2855	2855	2855	2855	274
453	20241017	121500	10209965	2855	2860	2860	2855	1173
454	20241017	121400	6858685	2860	2860	2860	2860	0
455	20241017	121300	6858685	2860	2860	2860	2860	800
456	20241017	121200	4570685	2860	2860	2860	2860	216
457	20241017	121100	3952925	2865	2865	2865	2865	285
458	20241017	121000	3136400	2880	2880	2880	2880	0
459	20241017	120900	3136400	2880	2880	2880	2880	0
460	20241017	120800	3136400	2880	2880	2880	2880	0
461	20241017	120700	3136400	2880	2880	2880	2880	0
462	20241017	120600	3136400	2880	2880	2880	2880	0
463	20241017	120500	3136400	2880	2880	2880	2880	11
464	20241017	120400	3104720	2890	2890	2890	2890	0
465	20241017	120300	3104720	2890	2890	2890	2890	0
466	20241017	120200	3104720	2890	2890	2890	2890	0
467	20241017	120100	3104720	2890	2890	2890	2890	0
468	20241017	120000	3104720	2890	2890	2890	2890	0
469	20241017	115900	3104720	2890	2890	2890	2890	0
470	20241017	115800	3104720	2890	2890	2890	2890	0
471	20241017	115700	3104720	2890	2890	2890	2890	0
472	20241017	115600	3104720	2890	2890	2890	2890	0
473	20241017	115500	3104720	2890	2890	2890	2890	0
474	20241017	115400	3104720	2890	2890	2890	2890	0
475	20241017	115300	3104720	2890	2890	2890	2890	0
476	20241017	115200	3104720	2890	2890	2890	2890	0
477	20241017	115100	3104720	2890	2890	2890	2890	0
478	20241017	115000	3104720	2890	2890	2890	2890	0
479	20241017	114900	3104720	2890	2890	2890	2890	0
480	20241017	114800	3104720	2890	2890	2890	2890	0
481	20241017	114700	3104720	2890	2890	2890	2890	2
482	20241017	114600	3098940	2885	2885	2885	2885	0
483	20241017	114500	3098940	2885	2885	2885	2885	0
484	20241017	114400	3098940	2885	2885	2885	2885	0
485	20241017	114300	3098940	2885	2885	2885	2885	0
486	20241017	114200	3098940	2885	2885	2885	2885	0
487	20241017	114100	3098940	2885	2885	2885	2885	0
488	20241017	114000	3098940	2885	2885	2885	2885	0
489	20241017	113900	3098940	2885	2885	2885	2885	0
490	20241017	113800	3098940	2885	2885	2885	2885	0
491	20241017	113700	3098940	2885	2885	2885	2885	0
492	20241017	113600	3098940	2885	2885	2885	2885	0
493	20241017	113500	3098940	2885	2885	2885	2885	0
494	20241017	113400	3098940	2885	2885	2885	2885	0
495	20241017	113300	3098940	2885	2885	2885	2885	0
496	20241017	113200	3098940	2885	2885	2885	2885	0
497	20241017	113100	3098940	2885	2885	2885	2885	0
498	20241017	113000	3098940	2885	2885	2885	2885	0
499	20241017	112900	3098940	2885	2885	2885	2885	0
500	20241017	112800	3098940	2885	2885	2885	2885	0
501	20241017	112700	3098940	2885	2885	2885	2885	0
502	20241017	112600	3098940	2885	2885	2885	2885	0
503	20241017	112500	3098940	2885	2885	2885	2885	0
504	20241017	112400	3098940	2885	2885	2885	2885	0
505	20241017	112300	3098940	2885	2885	2885	2885	0
506	20241017	112200	3098940	2885	2885	2885	2885	0
507	20241017	112100	3098940	2885	2885	2885	2885	0
508	20241017	112000	3098940	2885	2885	2885	2885	0
509	20241017	111900	3098940	2885	2885	2885	2885	0
510	20241017	111800	3098940	2885	2885	2885	2885	0
511	20241017	111700	3098940	2885	2885	2885	2885	0
512	20241017	111600	3098940	2885	2885	2885	2885	0
513	20241017	111500	3098940	2885	2885	2885	2885	0
514	20241017	111400	3098940	2885	2880	2885	2880	5
515	20241017	111300	3084535	2880	2880	2880	2880	0
516	20241017	111200	3084535	2880	2880	2880	2880	0
517	20241017	111100	3084535	2880	2880	2880	2880	0
518	20241017	111000	3084535	2880	2880	2880	2880	0
519	20241017	110900	3084535	2880	2880	2880	2880	0
520	20241017	110800	3084535	2880	2880	2880	2880	0
521	20241017	110700	3084535	2880	2880	2880	2880	0
522	20241017	110600	3084535	2880	2880	2880	2880	0
523	20241017	110500	3084535	2880	2880	2880	2880	41
524	20241017	110400	2966455	2890	2890	2890	2890	0
525	20241017	110300	2966455	2890	2890	2890	2890	0
526	20241017	110200	2966455	2890	2890	2890	2890	0
527	20241017	110100	2966455	2890	2890	2890	2890	0
528	20241017	110000	2966455	2890	2890	2890	2890	0
529	20241017	105900	2966455	2890	2890	2890	2890	0
530	20241017	105800	2966455	2890	2890	2890	2890	0
531	20241017	105700	2966455	2890	2890	2890	2890	0
532	20241017	105600	2966455	2890	2890	2890	2890	0
533	20241017	105500	2966455	2890	2890	2890	2890	0
534	20241017	105400	2966455	2890	2890	2890	2890	0
535	20241017	105300	2966455	2890	2890	2890	2890	0
536	20241017	105200	2966455	2890	2890	2890	2890	0
537	20241017	105100	2966455	2890	2890	2890	2890	0
538	20241017	105000	2966455	2890	2890	2890	2890	0
539	20241017	104900	2966455	2890	2890	2890	2890	0
540	20241017	104800	2966455	2890	2890	2890	2890	0
541	20241017	104700	2966455	2890	2890	2890	2890	0
542	20241017	104600	2966455	2890	2890	2890	2890	0
543	20241017	104500	2966455	2890	2890	2890	2890	0
544	20241017	104400	2966455	2890	2890	2890	2890	0
545	20241017	104300	2966455	2890	2890	2890	2890	0
546	20241017	104200	2966455	2890	2890	2890	2890	0
547	20241017	104100	2966455	2890	2890	2890	2890	0
548	20241017	104000	2966455	2890	2890	2890	2890	0
549	20241017	103900	2966455	2890	2890	2890	2890	0
550	20241017	103800	2966455	2890	2890	2890	2890	0
551	20241017	103700	2966455	2890	2890	2890	2890	0
552	20241017	103600	2966455	2890	2890	2890	2890	0
553	20241017	103500	2966455	2890	2890	2890	2890	0
554	20241017	103400	2966455	2890	2890	2890	2890	0
555	20241017	103300	2966455	2890	2890	2890	2890	0
556	20241017	103200	2966455	2890	2890	2890	2890	20
557	20241017	103100	2908655	2890	2890	2890	2890	0
558	20241017	103000	2908655	2890	2890	2890	2890	0
559	20241017	102900	2908655	2890	2875	2890	2875	10
560	20241017	102800	2879845	2865	2865	2865	2865	0
561	20241017	102700	2879845	2865	2865	2865	2865	0
562	20241017	102600	2879845	2865	2865	2865	2865	0
563	20241017	102500	2879845	2865	2865	2865	2865	0
564	20241017	102400	2879845	2865	2865	2865	2865	0
565	20241017	102300	2879845	2865	2865	2865	2865	0
566	20241017	102200	2879845	2865	2865	2865	2865	0
567	20241017	102100	2879845	2865	2865	2865	2865	0
568	20241017	102000	2879845	2865	2865	2865	2865	0
569	20241017	101900	2879845	2865	2870	2870	2865	66
570	20241017	101800	2690705	2890	2890	2890	2890	0
571	20241017	101700	2690705	2890	2890	2890	2890	0
572	20241017	101600	2690705	2890	2890	2890	2890	0
573	20241017	101500	2690705	2890	2890	2890	2890	0
574	20241017	101400	2690705	2890	2890	2890	2890	0
575	20241017	101300	2690705	2890	2890	2890	2890	0
576	20241017	101200	2690705	2890	2880	2890	2880	103
577	20241017	101100	2393725	2885	2885	2885	2885	0
578	20241017	101000	2393725	2885	2875	2885	2875	8
579	20241017	100900	2370715	2860	2860	2860	2860	0
580	20241017	100800	2370715	2860	2860	2860	2860	0
581	20241017	100700	2370715	2860	2860	2860	2860	0
582	20241017	100600	2370715	2860	2860	2860	2860	0
583	20241017	100500	2370715	2860	2860	2860	2860	0
584	20241017	100400	2370715	2860	2860	2860	2860	0
585	20241017	100300	2370715	2860	2860	2860	2860	0
586	20241017	100200	2370715	2860	2865	2865	2860	274
587	20241017	100100	1586075	2870	2870	2870	2870	175
588	20241017	100000	1083825	2875	2875	2875	2875	47
589	20241017	095900	948700	2885	2885	2885	2885	0
590	20241017	095800	948700	2885	2885	2885	2885	0
591	20241017	095700	948700	2885	2885	2885	2885	4
592	20241017	095600	937160	2890	2890	2890	2890	0
593	20241017	095500	937160	2890	2890	2890	2890	0
594	20241017	095400	937160	2890	2890	2890	2890	0
595	20241017	095300	937160	2890	2890	2890	2890	0
596	20241017	095200	937160	2890	2890	2890	2890	0
597	20241017	095100	937160	2890	2890	2890	2890	0
598	20241017	095000	937160	2890	2890	2890	2890	0
599	20241017	094900	937160	2890	2890	2890	2890	0
600	20241017	094800	937160	2890	2890	2890	2890	20
601	20241017	094700	879360	2895	2895	2895	2895	0
602	20241017	094600	879360	2895	2895	2895	2895	0
603	20241017	094500	879360	2895	2895	2895	2895	0
604	20241017	094400	879360	2895	2895	2895	2895	0
605	20241017	094300	879360	2895	2895	2895	2895	0
606	20241017	094200	879360	2895	2895	2895	2895	0
607	20241017	094100	879360	2895	2895	2895	2895	5
608	20241017	094000	864885	2900	2900	2900	2900	0
609	20241017	093900	864885	2900	2900	2900	2900	0
610	20241017	093800	864885	2900	2900	2900	2900	0
611	20241017	093700	864885	2900	2900	2900	2900	0
612	20241017	093600	864885	2900	2900	2900	2900	4
613	20241017	093500	853285	2870	2870	2870	2870	0
614	20241017	093400	853285	2870	2870	2870	2870	0
615	20241017	093300	853285	2870	2870	2870	2870	0
616	20241017	093200	853285	2870	2870	2870	2870	0
617	20241017	093100	853285	2870	2870	2870	2870	0
618	20241017	093000	853285	2870	2870	2870	2870	0
619	20241017	092900	853285	2870	2870	2870	2870	0
620	20241017	092800	853285	2870	2870	2870	2870	0
621	20241017	092700	853285	2870	2870	2870	2870	0
622	20241017	092600	853285	2870	2870	2870	2870	0
623	20241017	092500	853285	2870	2870	2870	2870	0
624	20241017	092400	853285	2870	2870	2870	2870	0
625	20241017	092300	853285	2870	2870	2870	2870	30
626	20241017	092200	767185	2925	2925	2925	2925	0
627	20241017	092100	767185	2925	2925	2925	2925	0
628	20241017	092000	767185	2925	2925	2925	2925	0
629	20241017	091900	767185	2925	2925	2925	2925	0
630	20241017	091800	767185	2925	2925	2925	2925	0
631	20241017	091700	767185	2925	2925	2925	2925	0
632	20241017	091600	767185	2925	2925	2925	2925	0
633	20241017	091500	767185	2925	2925	2925	2925	0
634	20241017	091400	767185	2925	2925	2925	2925	0
635	20241017	091300	767185	2925	2925	2925	2925	0
636	20241017	091200	767185	2925	2925	2925	2925	0
637	20241017	091100	767185	2925	2925	2925	2925	0
638	20241017	091000	767185	2925	2925	2925	2925	0
639	20241017	090900	767185	2925	2925	2925	2925	0
640	20241017	090800	767185	2925	2925	2925	2925	0
641	20241017	090700	767185	2925	2925	2925	2925	0
642	20241017	090600	767185	2925	2925	2925	2925	0
643	20241017	090500	767185	2925	2925	2925	2925	0
644	20241017	090400	767185	2925	2925	2925	2925	0
645	20241017	090300	767185	2925	2925	2925	2925	0
646	20241017	090200	767185	2925	2895	2925	2895	235
647	20241017	090100	86800	2895	2895	2895	2895	0
648	20241017	090000	86800	2895	2895	2895	2890	30