KissMeData/010040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185400	18569615	2335	2335	2335	2335	217
3	20241002	185300	18569615	2335	2335	2335	2335	0
4	20241002	185200	18569615	2335	2335	2335	2335	0
5	20241002	185100	18569615	2335	2335	2335	2335	0
6	20241002	185000	18569615	2335	2335	2335	2335	0
7	20241002	184900	18569615	2335	2335	2335	2335	0
8	20241002	184800	18569615	2335	2335	2335	2335	0
9	20241002	184700	18569615	2335	2335	2335	2335	0
10	20241002	184600	18569615	2335	2335	2335	2335	0
11	20241002	184500	18569615	2335	2335	2335	2335	0
12	20241002	184400	18569615	2335	2335	2335	2335	0
13	20241002	184300	18569615	2335	2335	2335	2335	0
14	20241002	184200	18569615	2335	2335	2335	2335	0
15	20241002	184100	18569615	2335	2335	2335	2335	0
16	20241002	184000	18569615	2335	2335	2335	2335	0
17	20241002	183900	18569615	2335	2335	2335	2335	0
18	20241002	183800	18569615	2335	2335	2335	2335	0
19	20241002	183700	18569615	2335	2335	2335	2335	0
20	20241002	183600	18569615	2335	2335	2335	2335	0
21	20241002	183500	18569615	2335	2335	2335	2335	0
22	20241002	183400	18569615	2335	2335	2335	2335	0
23	20241002	183300	18569615	2335	2335	2335	2335	0
24	20241002	183200	18569615	2335	2335	2335	2335	0
25	20241002	183100	18569615	2335	2335	2335	2335	0
26	20241002	183000	18569615	2335	2335	2335	2335	0
27	20241002	182900	18569615	2335	2335	2335	2335	0
28	20241002	182800	18569615	2335	2335	2335	2335	0
29	20241002	182700	18569615	2335	2335	2335	2335	0
30	20241002	182600	18569615	2335	2335	2335	2335	0
31	20241002	182500	18569615	2335	2335	2335	2335	0
32	20241002	182400	18569615	2335	2335	2335	2335	217
33	20241002	182300	18569615	2335	2335	2335	2335	0
34	20241002	182200	18569615	2335	2335	2335	2335	0
35	20241002	182100	18569615	2335	2335	2335	2335	0
36	20241002	182000	18569615	2335	2335	2335	2335	0
37	20241002	181900	18569615	2335	2335	2335	2335	0
38	20241002	181800	18569615	2335	2335	2335	2335	0
39	20241002	181700	18569615	2335	2335	2335	2335	0
40	20241002	181600	18569615	2335	2335	2335	2335	0
41	20241002	181500	18569615	2335	2335	2335	2335	0
42	20241002	181400	18569615	2335	2335	2335	2335	0
43	20241002	181300	18569615	2335	2335	2335	2335	0
44	20241002	181200	18569615	2335	2335	2335	2335	0
45	20241002	181100	18569615	2335	2335	2335	2335	0
46	20241002	181000	18569615	2335	2335	2335	2335	0
47	20241002	180900	18569615	2335	2335	2335	2335	0
48	20241002	180800	18569615	2335	2335	2335	2335	0
49	20241002	180700	18569615	2335	2335	2335	2335	0
50	20241002	180600	18569615	2335	2335	2335	2335	0
51	20241002	180500	18569615	2335	2335	2335	2335	0
52	20241002	180400	18569615	2335	2335	2335	2335	0
53	20241002	180300	18569615	2335	2335	2335	2335	0
54	20241002	180200	18569615	2335	2335	2335	2335	0
55	20241002	180100	18569615	2335	2335	2335	2335	0
56	20241002	180000	18569615	2335	2335	2335	2335	0
57	20241002	175900	18569615	2335	2335	2335	2335	0
58	20241002	175800	18569615	2335	2335	2335	2335	0
59	20241002	175700	18569615	2335	2335	2335	2335	0
60	20241002	175600	18569615	2335	2335	2335	2335	0
61	20241002	175500	18569615	2335	2335	2335	2335	0
62	20241002	175400	18569615	2335	2335	2335	2335	217
63	20241002	175300	18569615	2335	2335	2335	2335	0
64	20241002	175200	18569615	2335	2335	2335	2335	0
65	20241002	175100	18569615	2335	2335	2335	2335	0
66	20241002	175000	18569615	2335	2335	2335	2335	0
67	20241002	174900	18569615	2335	2335	2335	2335	0
68	20241002	174800	18569615	2335	2335	2335	2335	0
69	20241002	174700	18569615	2335	2335	2335	2335	0
70	20241002	174600	18569615	2335	2335	2335	2335	0
71	20241002	174500	18569615	2335	2335	2335	2335	0
72	20241002	174400	18569615	2335	2335	2335	2335	0
73	20241002	174300	18569615	2335	2335	2335	2335	0
74	20241002	174200	18569615	2335	2335	2335	2335	0
75	20241002	174100	18569615	2335	2335	2335	2335	0
76	20241002	174000	18569615	2335	2335	2335	2335	0
77	20241002	173900	18569615	2335	2335	2335	2335	0
78	20241002	173800	18569615	2335	2335	2335	2335	0
79	20241002	173700	18569615	2335	2335	2335	2335	0
80	20241002	173600	18569615	2335	2335	2335	2335	0
81	20241002	173500	18569615	2335	2335	2335	2335	0
82	20241002	173400	18569615	2335	2335	2335	2335	0
83	20241002	173300	18569615	2335	2335	2335	2335	0
84	20241002	173200	18569615	2335	2335	2335	2335	0
85	20241002	173100	18569615	2335	2335	2335	2335	0
86	20241002	173000	18569615	2335	2335	2335	2335	0
87	20241002	172900	18569615	2335	2335	2335	2335	0
88	20241002	172800	18569615	2335	2335	2335	2335	0
89	20241002	172700	18569615	2335	2335	2335	2335	0
90	20241002	172600	18569615	2335	2335	2335	2335	0
91	20241002	172500	18569615	2335	2335	2335	2335	0
92	20241002	172400	18569615	2335	2335	2335	2335	217
93	20241002	172300	18569615	2335	2335	2335	2335	0
94	20241002	172200	18569615	2335	2335	2335	2335	0
95	20241002	172100	18569615	2335	2335	2335	2335	0
96	20241002	172000	18569615	2335	2335	2335	2335	0
97	20241002	171900	18569615	2335	2335	2335	2335	0
98	20241002	171800	18569615	2335	2335	2335	2335	0
99	20241002	171700	18569615	2335	2335	2335	2335	0
100	20241002	171600	18569615	2335	2335	2335	2335	0
101	20241002	171500	18569615	2335	2335	2335	2335	0
102	20241002	171400	18569615	2335	2335	2335	2335	0
103	20241002	171300	18569615	2335	2335	2335	2335	0
104	20241002	171200	18569615	2335	2335	2335	2335	0
105	20241002	171100	18569615	2335	2335	2335	2335	0
106	20241002	171000	18569615	2335	2335	2335	2335	0
107	20241002	170900	18569615	2335	2335	2335	2335	0
108	20241002	170800	18569615	2335	2335	2335	2335	0
109	20241002	170700	18569615	2335	2335	2335	2335	0
110	20241002	170600	18569615	2335	2335	2335	2335	0
111	20241002	170500	18569615	2335	2335	2335	2335	0
112	20241002	170400	18569615	2335	2335	2335	2335	0
113	20241002	170300	18569615	2335	2335	2335	2335	0
114	20241002	170200	18569615	2335	2335	2335	2335	0
115	20241002	170100	18569615	2335	2335	2335	2335	0
116	20241002	170000	18569615	2335	2335	2335	2335	0
117	20241002	165900	18569615	2335	2335	2335	2335	0
118	20241002	165800	18569615	2335	2335	2335	2335	0
119	20241002	165700	18569615	2335	2335	2335	2335	0
120	20241002	165600	18569615	2335	2335	2335	2335	0
121	20241002	165500	18569615	2335	2335	2335	2335	0
122	20241002	165400	18569615	2335	2335	2335	2335	217
123	20241002	165300	18569615	2335	2335	2335	2335	0
124	20241002	165200	18569615	2335	2335	2335	2335	0
125	20241002	165100	18569615	2335	2335	2335	2335	0
126	20241002	165000	18569615	2335	2335	2335	2335	0
127	20241002	164900	18569615	2335	2335	2335	2335	0
128	20241002	164800	18569615	2335	2335	2335	2335	0
129	20241002	164700	18569615	2335	2335	2335	2335	0
130	20241002	164600	18569615	2335	2335	2335	2335	0
131	20241002	164500	18569615	2335	2335	2335	2335	0
132	20241002	164400	18569615	2335	2335	2335	2335	0
133	20241002	164300	18569615	2335	2335	2335	2335	0
134	20241002	164200	18569615	2335	2335	2335	2335	0
135	20241002	164100	18569615	2335	2335	2335	2335	0
136	20241002	164000	18569615	2335	2335	2335	2335	0
137	20241002	163900	18569615	2335	2335	2335	2335	0
138	20241002	163800	18569615	2335	2335	2335	2335	0
139	20241002	163700	18569615	2335	2335	2335	2335	0
140	20241002	163600	18569615	2335	2335	2335	2335	0
141	20241002	163500	18569615	2335	2335	2335	2335	0
142	20241002	163400	18569615	2335	2335	2335	2335	0
143	20241002	163300	18569615	2335	2335	2335	2335	0
144	20241002	163200	18569615	2335	2335	2335	2335	0
145	20241002	163100	18569615	2335	2335	2335	2335	0
146	20241002	163000	18569615	2335	2335	2335	2335	0
147	20241002	162900	18569615	2335	2335	2335	2335	0
148	20241002	162800	18569615	2335	2335	2335	2335	0
149	20241002	162700	18569615	2335	2335	2335	2335	0
150	20241002	162600	18569615	2335	2335	2335	2335	0
151	20241002	162500	18569615	2335	2335	2335	2335	0
152	20241002	162400	18569615	2335	2335	2335	2335	217
153	20241002	162300	18569615	2335	2335	2335	2335	0
154	20241002	162200	18569615	2335	2335	2335	2335	0
155	20241002	162100	18569615	2335	2335	2335	2335	0
156	20241002	162000	18569615	2335	2335	2335	2335	0
157	20241002	161900	18569615	2335	2335	2335	2335	0
158	20241002	161800	18569615	2335	2335	2335	2335	0
159	20241002	161700	18569615	2335	2335	2335	2335	0
160	20241002	161600	18569615	2335	2335	2335	2335	0
161	20241002	161500	18569615	2335	2335	2335	2335	0
162	20241002	161400	18569615	2335	2335	2335	2335	0
163	20241002	161300	18569615	2335	2335	2335	2335	0
164	20241002	161200	18569615	2335	2335	2335	2335	0
165	20241002	161100	18569615	2335	2335	2335	2335	0
166	20241002	161000	18569615	2335	2335	2335	2335	0
167	20241002	160900	18569615	2335	2335	2335	2335	0
168	20241002	160800	18569615	2335	2335	2335	2335	0
169	20241002	160700	18569615	2335	2335	2335	2335	0
170	20241002	160600	18569615	2335	2335	2335	2335	0
171	20241002	160500	18569615	2335	2335	2335	2335	0
172	20241002	160400	18569615	2335	2335	2335	2335	0
173	20241002	160300	18569615	2335	2335	2335	2335	0
174	20241002	160200	18569615	2335	2335	2335	2335	0
175	20241002	160100	18569615	2335	2335	2335	2335	0
176	20241002	160000	18569615	2335	2335	2335	2335	0
177	20241002	155900	18569615	2335	2335	2335	2335	0
178	20241002	155800	18569615	2335	2335	2335	2335	0
179	20241002	155700	18569615	2335	2335	2335	2335	0
180	20241002	155600	18569615	2335	2335	2335	2335	0
181	20241002	155500	18569615	2335	2335	2335	2335	0
182	20241002	155400	18569615	2335	2335	2335	2335	217
183	20241002	155300	18569615	2335	2335	2335	2335	0
184	20241002	155200	18569615	2335	2335	2335	2335	0
185	20241002	155100	18569615	2335	2335	2335	2335	0
186	20241002	155000	18569615	2335	2335	2335	2335	0
187	20241002	154900	18569615	2335	2335	2335	2335	0
188	20241002	154800	18569615	2335	2335	2335	2335	0
189	20241002	154700	18569615	2335	2335	2335	2335	0
190	20241002	154600	18569615	2335	2335	2335	2335	0
191	20241002	154500	18569615	2335	2335	2335	2335	0
192	20241002	154400	18569615	2335	2335	2335	2335	0
193	20241002	154300	18569615	2335	2335	2335	2335	0
194	20241002	154200	18569615	2335	2335	2335	2335	0
195	20241002	154100	18569615	2335	2335	2335	2335	0
196	20241002	154000	18569615	2335	2335	2335	2335	0
197	20241002	153900	18569615	2335	2335	2335	2335	0
198	20241002	153800	18569615	2335	2335	2335	2335	0
199	20241002	153700	18569615	2335	2335	2335	2335	0
200	20241002	153600	18569615	2335	2335	2335	2335	0
201	20241002	153500	18569615	2335	2335	2335	2335	0
202	20241002	153400	18569615	2335	2335	2335	2335	0
203	20241002	153300	18569615	2335	2335	2335	2335	0
204	20241002	153200	18569615	2335	2335	2335	2335	0
205	20241002	153100	18569615	2335	2335	2335	2335	0
206	20241002	153000	18569615	2335	2335	2335	2335	217
207	20241002	152900	18062920	2340	2340	2340	2340	0
208	20241002	152800	18062920	2340	2340	2340	2340	0
209	20241002	152700	18062920	2340	2340	2340	2340	0
210	20241002	152600	18062920	2340	2340	2340	2340	0
211	20241002	152500	18062920	2340	2340	2340	2340	0
212	20241002	152400	18062920	2340	2340	2340	2340	0
213	20241002	152300	18062920	2340	2340	2340	2340	0
214	20241002	152200	18062920	2340	2340	2340	2340	0
215	20241002	152100	18062920	2340	2340	2340	2340	0
216	20241002	152000	18062920	2340	2340	2340	2340	0
217	20241002	151900	18062920	2340	2320	2340	2320	104
218	20241002	151800	17820650	2310	2310	2340	2310	253
219	20241002	151700	17232900	2295	2295	2295	2295	178
220	20241002	151600	16824390	2295	2295	2295	2295	0
221	20241002	151500	16824390	2295	2295	2295	2295	205
222	20241002	151400	16353915	2300	2300	2300	2300	0
223	20241002	151300	16353915	2300	2300	2300	2300	0
224	20241002	151200	16353915	2300	2300	2300	2300	255
225	20241002	151100	15767415	2300	2300	2300	2300	0
226	20241002	151000	15767415	2300	2300	2300	2300	0
227	20241002	150900	15767415	2300	2300	2300	2300	0
228	20241002	150800	15767415	2300	2300	2300	2300	0
229	20241002	150700	15767415	2300	2300	2300	2300	0
230	20241002	150600	15767415	2300	2300	2300	2300	0
231	20241002	150500	15767415	2300	2300	2300	2300	0
232	20241002	150400	15767415	2300	2300	2300	2300	0
233	20241002	150300	15767415	2300	2300	2300	2300	0
234	20241002	150200	15767415	2300	2300	2300	2300	0
235	20241002	150100	15767415	2300	2300	2300	2300	0
236	20241002	150000	15767415	2300	2315	2315	2300	400
237	20241002	145900	14844790	2315	2315	2315	2315	6
238	20241002	145800	14830900	2315	2315	2315	2315	0
239	20241002	145700	14830900	2315	2315	2315	2315	0
240	20241002	145600	14830900	2315	2315	2315	2315	0
241	20241002	145500	14830900	2315	2315	2315	2315	0
242	20241002	145400	14830900	2315	2315	2315	2315	0
243	20241002	145300	14830900	2315	2315	2315	2315	0
244	20241002	145200	14830900	2315	2315	2315	2315	0
245	20241002	145100	14830900	2315	2315	2315	2315	0
246	20241002	145000	14830900	2315	2315	2315	2315	0
247	20241002	144900	14830900	2315	2315	2315	2315	0
248	20241002	144800	14830900	2315	2315	2315	2315	0
249	20241002	144700	14830900	2315	2315	2315	2315	0
250	20241002	144600	14830900	2315	2315	2315	2315	0
251	20241002	144500	14830900	2315	2315	2315	2315	0
252	20241002	144400	14830900	2315	2315	2315	2315	0
253	20241002	144300	14830900	2315	2315	2315	2315	0
254	20241002	144200	14830900	2315	2315	2315	2315	0
255	20241002	144100	14830900	2315	2315	2315	2315	0
256	20241002	144000	14830900	2315	2315	2315	2315	0
257	20241002	143900	14830900	2315	2315	2315	2315	0
258	20241002	143800	14830900	2315	2315	2315	2315	16
259	20241002	143700	14793860	2310	2310	2310	2310	0
260	20241002	143600	14793860	2310	2310	2310	2310	0
261	20241002	143500	14793860	2310	2310	2310	2310	0
262	20241002	143400	14793860	2310	2310	2310	2310	0
263	20241002	143300	14793860	2310	2310	2310	2310	0
264	20241002	143200	14793860	2310	2310	2310	2310	0
265	20241002	143100	14793860	2310	2310	2310	2310	0
266	20241002	143000	14793860	2310	2310	2310	2310	0
267	20241002	142900	14793860	2310	2310	2310	2310	0
268	20241002	142800	14793860	2310	2310	2310	2310	0
269	20241002	142700	14793860	2310	2310	2310	2310	0
270	20241002	142600	14793860	2310	2310	2310	2310	0
271	20241002	142500	14793860	2310	2310	2310	2310	0
272	20241002	142400	14793860	2310	2310	2310	2310	0
273	20241002	142300	14793860	2310	2310	2310	2310	0
274	20241002	142200	14793860	2310	2310	2310	2310	0
275	20241002	142100	14793860	2310	2310	2310	2310	0
276	20241002	142000	14793860	2310	2310	2310	2310	0
277	20241002	141900	14793860	2310	2310	2310	2310	0
278	20241002	141800	14793860	2310	2310	2310	2310	0
279	20241002	141700	14793860	2310	2310	2310	2310	20
280	20241002	141600	14747660	2310	2310	2310	2310	0
281	20241002	141500	14747660	2310	2310	2310	2310	0
282	20241002	141400	14747660	2310	2310	2310	2310	0
283	20241002	141300	14747660	2310	2310	2310	2310	0
284	20241002	141200	14747660	2310	2310	2310	2310	0
285	20241002	141100	14747660	2310	2315	2315	2310	4
286	20241002	141000	14738415	2320	2320	2320	2320	0
287	20241002	140900	14738415	2320	2320	2320	2320	17
288	20241002	140800	14698975	2320	2320	2320	2320	10
289	20241002	140700	14675775	2320	2320	2320	2320	0
290	20241002	140600	14675775	2320	2320	2320	2320	0
291	20241002	140500	14675775	2320	2320	2320	2320	0
292	20241002	140400	14675775	2320	2320	2320	2320	0
293	20241002	140300	14675775	2320	2320	2320	2320	0
294	20241002	140200	14675775	2320	2320	2320	2320	0
295	20241002	140100	14675775	2320	2320	2320	2320	0
296	20241002	140000	14675775	2320	2320	2320	2320	0
297	20241002	135900	14675775	2320	2320	2320	2320	0
298	20241002	135800	14675775	2320	2320	2320	2320	0
299	20241002	135700	14675775	2320	2320	2320	2320	0
300	20241002	135600	14675775	2320	2320	2320	2320	0
301	20241002	135500	14675775	2320	2320	2320	2320	0
302	20241002	135400	14675775	2320	2320	2320	2320	0
303	20241002	135300	14675775	2320	2320	2320	2320	0
304	20241002	135200	14675775	2320	2320	2320	2320	0
305	20241002	135100	14675775	2320	2320	2320	2320	404
306	20241002	135000	13738495	2325	2325	2325	2325	0
307	20241002	134900	13738495	2325	2325	2325	2325	0
308	20241002	134800	13738495	2325	2325	2325	2325	0
309	20241002	134700	13738495	2325	2325	2325	2325	0
310	20241002	134600	13738495	2325	2325	2325	2325	0
311	20241002	134500	13738495	2325	2325	2325	2325	0
312	20241002	134400	13738495	2325	2325	2325	2325	0
313	20241002	134300	13738495	2325	2325	2325	2325	0
314	20241002	134200	13738495	2325	2325	2325	2325	0
315	20241002	134100	13738495	2325	2325	2325	2325	0
316	20241002	134000	13738495	2325	2325	2325	2325	0
317	20241002	133900	13738495	2325	2325	2325	2325	0
318	20241002	133800	13738495	2325	2325	2325	2325	0
319	20241002	133700	13738495	2325	2325	2325	2325	0
320	20241002	133600	13738495	2325	2325	2325	2325	0
321	20241002	133500	13738495	2325	2325	2325	2325	0
322	20241002	133400	13738495	2325	2325	2325	2325	0
323	20241002	133300	13738495	2325	2325	2325	2325	0
324	20241002	133200	13738495	2325	2325	2325	2325	6
325	20241002	133100	13724545	2335	2335	2335	2335	0
326	20241002	133000	13724545	2335	2335	2335	2335	0
327	20241002	132900	13724545	2335	2335	2335	2335	0
328	20241002	132800	13724545	2335	2335	2335	2335	0
329	20241002	132700	13724545	2335	2335	2335	2335	0
330	20241002	132600	13724545	2335	2335	2335	2335	0
331	20241002	132500	13724545	2335	2335	2335	2335	0
332	20241002	132400	13724545	2335	2335	2335	2335	0
333	20241002	132300	13724545	2335	2335	2335	2335	0
334	20241002	132200	13724545	2335	2335	2335	2335	0
335	20241002	132100	13724545	2335	2335	2335	2335	0
336	20241002	132000	13724545	2335	2335	2335	2335	1
337	20241002	131900	13722210	2345	2345	2345	2345	0
338	20241002	131800	13722210	2345	2345	2345	2345	0
339	20241002	131700	13722210	2345	2345	2345	2345	1
340	20241002	131600	13719865	2320	2320	2320	2320	0
341	20241002	131500	13719865	2320	2320	2320	2320	0
342	20241002	131400	13719865	2320	2320	2320	2320	0
343	20241002	131300	13719865	2320	2320	2320	2320	1
344	20241002	131200	13717545	2350	2325	2350	2325	15
345	20241002	131100	13682610	2320	2320	2320	2320	0
346	20241002	131000	13682610	2320	2320	2320	2320	1
347	20241002	130900	13680290	2335	2335	2335	2335	19
348	20241002	130800	13635925	2340	2340	2340	2340	0
349	20241002	130700	13635925	2340	2340	2340	2340	24
350	20241002	130600	13579765	2335	2335	2335	2335	0
351	20241002	130500	13579765	2335	2335	2335	2335	21
352	20241002	130400	13530730	2345	2345	2345	2345	10
353	20241002	130300	13507280	2345	2345	2345	2345	0
354	20241002	130200	13507280	2345	2345	2345	2345	0
355	20241002	130100	13507280	2345	2315	2345	2315	79
356	20241002	130000	13322685	2310	2310	2310	2310	0
357	20241002	125900	13322685	2310	2310	2310	2310	0
358	20241002	125800	13322685	2310	2310	2310	2310	0
359	20241002	125700	13322685	2310	2310	2310	2310	0
360	20241002	125600	13322685	2310	2310	2310	2310	0
361	20241002	125500	13322685	2310	2310	2310	2310	0
362	20241002	125400	13322685	2310	2310	2310	2310	0
363	20241002	125300	13322685	2310	2310	2310	2310	0
364	20241002	125200	13322685	2310	2310	2310	2310	0
365	20241002	125100	13322685	2310	2310	2310	2310	0
366	20241002	125000	13322685	2310	2310	2310	2310	0
367	20241002	124900	13322685	2310	2310	2310	2310	0
368	20241002	124800	13322685	2310	2310	2310	2310	0
369	20241002	124700	13322685	2310	2310	2310	2310	0
370	20241002	124600	13322685	2310	2320	2320	2310	677
371	20241002	124500	11757720	2320	2320	2320	2320	0
372	20241002	124400	11757720	2320	2320	2320	2320	0
373	20241002	124300	11757720	2320	2320	2320	2320	0
374	20241002	124200	11757720	2320	2320	2320	2320	0
375	20241002	124100	11757720	2320	2320	2320	2320	1
376	20241002	124000	11755400	2340	2340	2340	2340	0
377	20241002	123900	11755400	2340	2340	2340	2340	0
378	20241002	123800	11755400	2340	2340	2340	2340	0
379	20241002	123700	11755400	2340	2340	2340	2340	0
380	20241002	123600	11755400	2340	2340	2340	2340	0
381	20241002	123500	11755400	2340	2340	2340	2340	0
382	20241002	123400	11755400	2340	2340	2340	2340	0
383	20241002	123300	11755400	2340	2340	2340	2340	0
384	20241002	123200	11755400	2340	2340	2340	2340	0
385	20241002	123100	11755400	2340	2340	2340	2340	0
386	20241002	123000	11755400	2340	2340	2340	2340	0
387	20241002	122900	11755400	2340	2340	2340	2340	0
388	20241002	122800	11755400	2340	2325	2340	2325	1508
389	20241002	122700	8229375	2320	2315	2320	2315	848
390	20241002	122600	6262230	2320	2320	2320	2320	0
391	20241002	122500	6262230	2320	2320	2320	2320	0
392	20241002	122400	6262230	2320	2320	2320	2320	0
393	20241002	122300	6262230	2320	2320	2320	2320	0
394	20241002	122200	6262230	2320	2320	2320	2320	0
395	20241002	122100	6262230	2320	2320	2320	2320	0
396	20241002	122000	6262230	2320	2320	2320	2320	0
397	20241002	121900	6262230	2320	2320	2320	2320	0
398	20241002	121800	6262230	2320	2320	2320	2320	0
399	20241002	121700	6262230	2320	2320	2320	2320	0
400	20241002	121600	6262230	2320	2320	2320	2320	0
401	20241002	121500	6262230	2320	2320	2320	2320	0
402	20241002	121400	6262230	2320	2320	2320	2320	0
403	20241002	121300	6262230	2320	2320	2320	2320	0
404	20241002	121200	6262230	2320	2320	2320	2320	0
405	20241002	121100	6262230	2320	2320	2320	2320	0
406	20241002	121000	6262230	2320	2320	2320	2320	0
407	20241002	120900	6262230	2320	2320	2320	2320	0
408	20241002	120800	6262230	2320	2320	2320	2320	0
409	20241002	120700	6262230	2320	2320	2320	2320	0
410	20241002	120600	6262230	2320	2320	2320	2320	0
411	20241002	120500	6262230	2320	2320	2320	2320	0
412	20241002	120400	6262230	2320	2320	2320	2320	0
413	20241002	120300	6262230	2320	2320	2320	2320	0
414	20241002	120200	6262230	2320	2320	2320	2320	0
415	20241002	120100	6262230	2320	2320	2320	2320	0
416	20241002	120000	6262230	2320	2320	2320	2320	0
417	20241002	115900	6262230	2320	2320	2320	2320	0
418	20241002	115800	6262230	2320	2320	2320	2320	0
419	20241002	115700	6262230	2320	2320	2320	2320	0
420	20241002	115600	6262230	2320	2320	2320	2320	0
421	20241002	115500	6262230	2320	2320	2320	2320	0
422	20241002	115400	6262230	2320	2320	2320	2320	0
423	20241002	115300	6262230	2320	2320	2320	2320	0
424	20241002	115200	6262230	2320	2320	2320	2320	0
425	20241002	115100	6262230	2320	2320	2320	2320	0
426	20241002	115000	6262230	2320	2320	2320	2320	0
427	20241002	114900	6262230	2320	2320	2320	2320	0
428	20241002	114800	6262230	2320	2320	2320	2320	0
429	20241002	114700	6262230	2320	2320	2320	2320	0
430	20241002	114600	6262230	2320	2320	2320	2320	0
431	20241002	114500	6262230	2320	2320	2320	2320	1
432	20241002	114400	6259910	2310	2310	2310	2310	0
433	20241002	114300	6259910	2310	2310	2310	2310	0
434	20241002	114200	6259910	2310	2310	2310	2310	0
435	20241002	114100	6259910	2310	2310	2310	2310	13
436	20241002	114000	6229880	2310	2310	2310	2310	0
437	20241002	113900	6229880	2310	2310	2310	2310	0
438	20241002	113800	6229880	2310	2310	2310	2310	0
439	20241002	113700	6229880	2310	2310	2310	2310	0
440	20241002	113600	6229880	2310	2310	2310	2310	0
441	20241002	113500	6229880	2310	2310	2310	2310	0
442	20241002	113400	6229880	2310	2310	2310	2310	0
443	20241002	113300	6229880	2310	2310	2310	2310	0
444	20241002	113200	6229880	2310	2310	2310	2310	0
445	20241002	113100	6229880	2310	2310	2310	2310	0
446	20241002	113000	6229880	2310	2310	2310	2310	0
447	20241002	112900	6229880	2310	2310	2310	2310	0
448	20241002	112800	6229880	2310	2310	2310	2310	0
449	20241002	112700	6229880	2310	2310	2310	2310	0
450	20241002	112600	6229880	2310	2310	2310	2310	0
451	20241002	112500	6229880	2310	2310	2310	2310	0
452	20241002	112400	6229880	2310	2310	2310	2310	0
453	20241002	112300	6229880	2310	2310	2310	2310	0
454	20241002	112200	6229880	2310	2310	2310	2310	0
455	20241002	112100	6229880	2310	2310	2310	2310	0
456	20241002	112000	6229880	2310	2310	2310	2310	0
457	20241002	111900	6229880	2310	2310	2310	2310	0
458	20241002	111800	6229880	2310	2310	2310	2310	0
459	20241002	111700	6229880	2310	2310	2310	2310	0
460	20241002	111600	6229880	2310	2310	2310	2310	10
461	20241002	111500	6206780	2305	2305	2305	2305	0
462	20241002	111400	6206780	2305	2305	2305	2305	0
463	20241002	111300	6206780	2305	2305	2305	2305	0
464	20241002	111200	6206780	2305	2305	2305	2305	0
465	20241002	111100	6206780	2305	2305	2305	2305	0
466	20241002	111000	6206780	2305	2305	2305	2305	0
467	20241002	110900	6206780	2305	2305	2305	2305	0
468	20241002	110800	6206780	2305	2305	2305	2305	0
469	20241002	110700	6206780	2305	2305	2305	2305	8
470	20241002	110600	6188340	2315	2315	2315	2315	0
471	20241002	110500	6188340	2315	2315	2315	2315	0
472	20241002	110400	6188340	2315	2315	2315	2315	0
473	20241002	110300	6188340	2315	2315	2315	2315	0
474	20241002	110200	6188340	2315	2315	2315	2315	0
475	20241002	110100	6188340	2315	2315	2315	2315	0
476	20241002	110000	6188340	2315	2315	2315	2315	0
477	20241002	105900	6188340	2315	2315	2315	2315	0
478	20241002	105800	6188340	2315	2315	2315	2315	0
479	20241002	105700	6188340	2315	2305	2315	2305	30
480	20241002	105600	6119145	2305	2305	2305	2305	35
481	20241002	105500	6038470	2300	2300	2300	2300	0
482	20241002	105400	6038470	2300	2300	2300	2300	0
483	20241002	105300	6038470	2300	2300	2300	2300	0
484	20241002	105200	6038470	2300	2300	2300	2300	0
485	20241002	105100	6038470	2300	2300	2300	2300	64
486	20241002	105000	5891270	2300	2300	2300	2300	0
487	20241002	104900	5891270	2300	2300	2300	2300	0
488	20241002	104800	5891270	2300	2300	2300	2300	0
489	20241002	104700	5891270	2300	2300	2300	2300	0
490	20241002	104600	5891270	2300	2300	2300	2300	0
491	20241002	104500	5891270	2300	2300	2300	2300	0
492	20241002	104400	5891270	2300	2305	2305	2300	38
493	20241002	104300	5803865	2305	2305	2305	2305	0
494	20241002	104200	5803865	2305	2305	2305	2305	0
495	20241002	104100	5803865	2305	2305	2305	2305	0
496	20241002	104000	5803865	2305	2305	2305	2305	0
497	20241002	103900	5803865	2305	2305	2305	2305	0
498	20241002	103800	5803865	2305	2305	2305	2305	0
499	20241002	103700	5803865	2305	2305	2305	2305	0
500	20241002	103600	5803865	2305	2305	2305	2305	1
501	20241002	103500	5801560	2305	2305	2305	2305	0
502	20241002	103400	5801560	2305	2305	2305	2305	0
503	20241002	103300	5801560	2305	2305	2305	2305	12
504	20241002	103200	5773900	2300	2300	2300	2300	0
505	20241002	103100	5773900	2300	2300	2300	2300	0
506	20241002	103000	5773900	2300	2300	2300	2300	0
507	20241002	102900	5773900	2300	2300	2300	2300	0
508	20241002	102800	5773900	2300	2300	2300	2300	0
509	20241002	102700	5773900	2300	2300	2300	2300	0
510	20241002	102600	5773900	2300	2300	2300	2300	0
511	20241002	102500	5773900	2300	2300	2300	2300	0
512	20241002	102400	5773900	2300	2300	2300	2300	0
513	20241002	102300	5773900	2300	2300	2300	2300	0
514	20241002	102200	5773900	2300	2300	2300	2300	0
515	20241002	102100	5773900	2300	2300	2300	2300	0
516	20241002	102000	5773900	2300	2300	2300	2300	0
517	20241002	101900	5773900	2300	2300	2300	2300	0
518	20241002	101800	5773900	2300	2300	2300	2300	0
519	20241002	101700	5773900	2300	2300	2300	2300	0
520	20241002	101600	5773900	2300	2300	2300	2300	0
521	20241002	101500	5773900	2300	2300	2300	2300	0
522	20241002	101400	5773900	2300	2300	2300	2300	542
523	20241002	101300	4527300	2300	2300	2300	2300	1
524	20241002	101200	4525000	2300	2300	2300	2300	0
525	20241002	101100	4525000	2300	2300	2300	2300	0
526	20241002	101000	4525000	2300	2300	2300	2300	0
527	20241002	100900	4525000	2300	2300	2300	2300	11
528	20241002	100800	4499700	2290	2290	2290	2290	0
529	20241002	100700	4499700	2290	2290	2290	2290	0
530	20241002	100600	4499700	2290	2290	2290	2290	0
531	20241002	100500	4499700	2290	2290	2290	2290	0
532	20241002	100400	4499700	2290	2290	2290	2290	0
533	20241002	100300	4499700	2290	2290	2290	2290	0
534	20241002	100200	4499700	2290	2290	2290	2290	0
535	20241002	100100	4499700	2290	2290	2290	2290	0
536	20241002	100000	4499700	2290	2290	2290	2290	0
537	20241002	095900	4499700	2290	2290	2290	2290	0
538	20241002	095800	4499700	2290	2290	2290	2290	0
539	20241002	095700	4499700	2290	2290	2290	2290	0
540	20241002	095600	4499700	2290	2290	2290	2290	3
541	20241002	095500	4492830	2290	2290	2290	2290	1
542	20241002	095400	4490540	2290	2290	2290	2290	0
543	20241002	095300	4490540	2290	2290	2290	2290	0
544	20241002	095200	4490540	2290	2290	2290	2290	1
545	20241002	095100	4488250	2300	2290	2300	2290	15
546	20241002	095000	4453860	2290	2290	2290	2290	0
547	20241002	094900	4453860	2290	2290	2290	2290	0
548	20241002	094800	4453860	2290	2290	2290	2290	0
549	20241002	094700	4453860	2290	2290	2290	2290	0
550	20241002	094600	4453860	2290	2290	2290	2290	0
551	20241002	094500	4453860	2290	2290	2290	2290	0
552	20241002	094400	4453860	2290	2290	2290	2290	0
553	20241002	094300	4453860	2290	2290	2290	2290	0
554	20241002	094200	4453860	2290	2290	2290	2290	0
555	20241002	094100	4453860	2290	2290	2290	2290	0
556	20241002	094000	4453860	2290	2290	2290	2290	0
557	20241002	093900	4453860	2290	2290	2290	2290	10
558	20241002	093800	4430960	2290	2290	2290	2290	4
559	20241002	093700	4421800	2300	2280	2300	2280	960
560	20241002	093600	2232385	2280	2285	2285	2280	50
561	20241002	093500	2118375	2295	2295	2295	2295	0
562	20241002	093400	2118375	2295	2295	2295	2295	0
563	20241002	093300	2118375	2295	2295	2295	2295	3
564	20241002	093200	2111490	2295	2295	2295	2295	0
565	20241002	093100	2111490	2295	2295	2295	2295	1
566	20241002	093000	2109195	2295	2290	2295	2290	8
567	20241002	092900	2090845	2305	2305	2305	2305	0
568	20241002	092800	2090845	2305	2305	2305	2305	0
569	20241002	092700	2090845	2305	2305	2305	2305	0
570	20241002	092600	2090845	2305	2305	2305	2305	0
571	20241002	092500	2090845	2305	2305	2305	2305	0
572	20241002	092400	2090845	2305	2305	2305	2305	6
573	20241002	092300	2077015	2295	2295	2295	2295	0
574	20241002	092200	2077015	2295	2295	2295	2295	0
575	20241002	092100	2077015	2295	2295	2295	2295	27
576	20241002	092000	2015050	2310	2310	2310	2310	0
577	20241002	091900	2015050	2310	2310	2310	2310	0
578	20241002	091800	2015050	2310	2310	2310	2310	0
579	20241002	091700	2015050	2310	2310	2310	2310	0
580	20241002	091600	2015050	2310	2310	2310	2310	2
581	20241002	091500	2010430	2310	2310	2320	2310	201
582	20241002	091400	1544430	2310	2310	2310	2310	1
583	20241002	091300	1542120	2320	2320	2320	2320	0
584	20241002	091200	1542120	2320	2320	2320	2320	0
585	20241002	091100	1542120	2320	2305	2320	2305	25
586	20241002	091000	1484465	2290	2290	2290	2290	3
587	20241002	090900	1477595	2290	2290	2290	2290	0
588	20241002	090800	1477595	2290	2290	2290	2290	0
589	20241002	090700	1477595	2290	2290	2320	2290	61
590	20241002	090600	1337685	2290	2285	2300	2270	472
591	20241002	090500	264365	2290	2300	2300	2290	91
592	20241002	090400	55625	2305	2305	2305	2305	0
593	20241002	090300	55625	2305	2305	2305	2305	2
594	20241002	090200	51015	2310	2310	2310	2310	0
595	20241002	090100	51015	2310	2315	2315	2310	3
596	20241002	090000	44080	2320	2320	2320	2320	19