KissMeData/051630/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193300	9577985	2960	2960	2960	2960	36
3	20241002	193200	9577985	2960	2960	2960	2960	0
4	20241002	193100	9577985	2960	2960	2960	2960	0
5	20241002	193000	9577985	2960	2960	2960	2960	0
6	20241002	192900	9577985	2960	2960	2960	2960	0
7	20241002	192800	9577985	2960	2960	2960	2960	0
8	20241002	192700	9577985	2960	2960	2960	2960	0
9	20241002	192600	9577985	2960	2960	2960	2960	0
10	20241002	192500	9577985	2960	2960	2960	2960	0
11	20241002	192400	9577985	2960	2960	2960	2960	0
12	20241002	192300	9577985	2960	2960	2960	2960	0
13	20241002	192200	9577985	2960	2960	2960	2960	0
14	20241002	192100	9577985	2960	2960	2960	2960	0
15	20241002	192000	9577985	2960	2960	2960	2960	0
16	20241002	191900	9577985	2960	2960	2960	2960	0
17	20241002	191800	9577985	2960	2960	2960	2960	0
18	20241002	191700	9577985	2960	2960	2960	2960	0
19	20241002	191600	9577985	2960	2960	2960	2960	0
20	20241002	191500	9577985	2960	2960	2960	2960	0
21	20241002	191400	9577985	2960	2960	2960	2960	0
22	20241002	191300	9577985	2960	2960	2960	2960	0
23	20241002	191200	9577985	2960	2960	2960	2960	0
24	20241002	191100	9577985	2960	2960	2960	2960	0
25	20241002	191000	9577985	2960	2960	2960	2960	0
26	20241002	190900	9577985	2960	2960	2960	2960	0
27	20241002	190800	9577985	2960	2960	2960	2960	0
28	20241002	190700	9577985	2960	2960	2960	2960	0
29	20241002	190600	9577985	2960	2960	2960	2960	0
30	20241002	190500	9577985	2960	2960	2960	2960	0
31	20241002	190400	9577985	2960	2960	2960	2960	0
32	20241002	190300	9577985	2960	2960	2960	2960	36
33	20241002	190200	9577985	2960	2960	2960	2960	0
34	20241002	190100	9577985	2960	2960	2960	2960	0
35	20241002	190000	9577985	2960	2960	2960	2960	0
36	20241002	185900	9577985	2960	2960	2960	2960	0
37	20241002	185800	9577985	2960	2960	2960	2960	0
38	20241002	185700	9577985	2960	2960	2960	2960	0
39	20241002	185600	9577985	2960	2960	2960	2960	0
40	20241002	185500	9577985	2960	2960	2960	2960	0
41	20241002	185400	9577985	2960	2960	2960	2960	0
42	20241002	185300	9577985	2960	2960	2960	2960	0
43	20241002	185200	9577985	2960	2960	2960	2960	0
44	20241002	185100	9577985	2960	2960	2960	2960	0
45	20241002	185000	9577985	2960	2960	2960	2960	0
46	20241002	184900	9577985	2960	2960	2960	2960	0
47	20241002	184800	9577985	2960	2960	2960	2960	0
48	20241002	184700	9577985	2960	2960	2960	2960	0
49	20241002	184600	9577985	2960	2960	2960	2960	0
50	20241002	184500	9577985	2960	2960	2960	2960	0
51	20241002	184400	9577985	2960	2960	2960	2960	0
52	20241002	184300	9577985	2960	2960	2960	2960	0
53	20241002	184200	9577985	2960	2960	2960	2960	0
54	20241002	184100	9577985	2960	2960	2960	2960	0
55	20241002	184000	9577985	2960	2960	2960	2960	0
56	20241002	183900	9577985	2960	2960	2960	2960	0
57	20241002	183800	9577985	2960	2960	2960	2960	0
58	20241002	183700	9577985	2960	2960	2960	2960	0
59	20241002	183600	9577985	2960	2960	2960	2960	0
60	20241002	183500	9577985	2960	2960	2960	2960	0
61	20241002	183400	9577985	2960	2960	2960	2960	0
62	20241002	183300	9577985	2960	2960	2960	2960	36
63	20241002	183200	9577985	2960	2960	2960	2960	0
64	20241002	183100	9577985	2960	2960	2960	2960	0
65	20241002	183000	9577985	2960	2960	2960	2960	0
66	20241002	182900	9577985	2960	2960	2960	2960	0
67	20241002	182800	9577985	2960	2960	2960	2960	0
68	20241002	182700	9577985	2960	2960	2960	2960	0
69	20241002	182600	9577985	2960	2960	2960	2960	0
70	20241002	182500	9577985	2960	2960	2960	2960	0
71	20241002	182400	9577985	2960	2960	2960	2960	0
72	20241002	182300	9577985	2960	2960	2960	2960	0
73	20241002	182200	9577985	2960	2960	2960	2960	0
74	20241002	182100	9577985	2960	2960	2960	2960	0
75	20241002	182000	9577985	2960	2960	2960	2960	0
76	20241002	181900	9577985	2960	2960	2960	2960	0
77	20241002	181800	9577985	2960	2960	2960	2960	0
78	20241002	181700	9577985	2960	2960	2960	2960	0
79	20241002	181600	9577985	2960	2960	2960	2960	0
80	20241002	181500	9577985	2960	2960	2960	2960	0
81	20241002	181400	9577985	2960	2960	2960	2960	0
82	20241002	181300	9577985	2960	2960	2960	2960	0
83	20241002	181200	9577985	2960	2960	2960	2960	0
84	20241002	181100	9577985	2960	2960	2960	2960	0
85	20241002	181000	9577985	2960	2960	2960	2960	0
86	20241002	180900	9577985	2960	2960	2960	2960	0
87	20241002	180800	9577985	2960	2960	2960	2960	0
88	20241002	180700	9577985	2960	2960	2960	2960	0
89	20241002	180600	9577985	2960	2960	2960	2960	0
90	20241002	180500	9577985	2960	2960	2960	2960	0
91	20241002	180400	9577985	2960	2960	2960	2960	0
92	20241002	180300	9577985	2960	2960	2960	2960	36
93	20241002	180200	9577985	2960	2960	2960	2960	0
94	20241002	180100	9577985	2960	2960	2960	2960	0
95	20241002	180000	9577985	2960	2960	2960	2960	0
96	20241002	175900	9577985	2960	2960	2960	2960	0
97	20241002	175800	9577985	2960	2960	2960	2960	0
98	20241002	175700	9577985	2960	2960	2960	2960	0
99	20241002	175600	9577985	2960	2960	2960	2960	0
100	20241002	175500	9577985	2960	2960	2960	2960	0
101	20241002	175400	9577985	2960	2960	2960	2960	0
102	20241002	175300	9577985	2960	2960	2960	2960	0
103	20241002	175200	9577985	2960	2960	2960	2960	0
104	20241002	175100	9577985	2960	2960	2960	2960	0
105	20241002	175000	9577985	2960	2960	2960	2960	0
106	20241002	174900	9577985	2960	2960	2960	2960	0
107	20241002	174800	9577985	2960	2960	2960	2960	0
108	20241002	174700	9577985	2960	2960	2960	2960	0
109	20241002	174600	9577985	2960	2960	2960	2960	0
110	20241002	174500	9577985	2960	2960	2960	2960	0
111	20241002	174400	9577985	2960	2960	2960	2960	0
112	20241002	174300	9577985	2960	2960	2960	2960	0
113	20241002	174200	9577985	2960	2960	2960	2960	0
114	20241002	174100	9577985	2960	2960	2960	2960	0
115	20241002	174000	9577985	2960	2960	2960	2960	0
116	20241002	173900	9577985	2960	2960	2960	2960	0
117	20241002	173800	9577985	2960	2960	2960	2960	0
118	20241002	173700	9577985	2960	2960	2960	2960	0
119	20241002	173600	9577985	2960	2960	2960	2960	0
120	20241002	173500	9577985	2960	2960	2960	2960	0
121	20241002	173400	9577985	2960	2960	2960	2960	0
122	20241002	173300	9577985	2960	2960	2960	2960	36
123	20241002	173200	9577985	2960	2960	2960	2960	0
124	20241002	173100	9577985	2960	2960	2960	2960	0
125	20241002	173000	9577985	2960	2960	2960	2960	0
126	20241002	172900	9577985	2960	2960	2960	2960	0
127	20241002	172800	9577985	2960	2960	2960	2960	0
128	20241002	172700	9577985	2960	2960	2960	2960	0
129	20241002	172600	9577985	2960	2960	2960	2960	0
130	20241002	172500	9577985	2960	2960	2960	2960	0
131	20241002	172400	9577985	2960	2960	2960	2960	0
132	20241002	172300	9577985	2960	2960	2960	2960	0
133	20241002	172200	9577985	2960	2960	2960	2960	0
134	20241002	172100	9577985	2960	2960	2960	2960	0
135	20241002	172000	9577985	2960	2960	2960	2960	0
136	20241002	171900	9577985	2960	2960	2960	2960	0
137	20241002	171800	9577985	2960	2960	2960	2960	0
138	20241002	171700	9577985	2960	2960	2960	2960	0
139	20241002	171600	9577985	2960	2960	2960	2960	0
140	20241002	171500	9577985	2960	2960	2960	2960	0
141	20241002	171400	9577985	2960	2960	2960	2960	0
142	20241002	171300	9577985	2960	2960	2960	2960	0
143	20241002	171200	9577985	2960	2960	2960	2960	0
144	20241002	171100	9577985	2960	2960	2960	2960	0
145	20241002	171000	9577985	2960	2960	2960	2960	0
146	20241002	170900	9577985	2960	2960	2960	2960	0
147	20241002	170800	9577985	2960	2960	2960	2960	0
148	20241002	170700	9577985	2960	2960	2960	2960	0
149	20241002	170600	9577985	2960	2960	2960	2960	0
150	20241002	170500	9577985	2960	2960	2960	2960	0
151	20241002	170400	9577985	2960	2960	2960	2960	0
152	20241002	170300	9577985	2960	2960	2960	2960	36
153	20241002	170200	9577985	2960	2960	2960	2960	0
154	20241002	170100	9577985	2960	2960	2960	2960	0
155	20241002	170000	9577985	2960	2960	2960	2960	0
156	20241002	165900	9577985	2960	2960	2960	2960	0
157	20241002	165800	9577985	2960	2960	2960	2960	0
158	20241002	165700	9577985	2960	2960	2960	2960	0
159	20241002	165600	9577985	2960	2960	2960	2960	0
160	20241002	165500	9577985	2960	2960	2960	2960	0
161	20241002	165400	9577985	2960	2960	2960	2960	0
162	20241002	165300	9577985	2960	2960	2960	2960	0
163	20241002	165200	9577985	2960	2960	2960	2960	0
164	20241002	165100	9577985	2960	2960	2960	2960	0
165	20241002	165000	9577985	2960	2960	2960	2960	0
166	20241002	164900	9577985	2960	2960	2960	2960	0
167	20241002	164800	9577985	2960	2960	2960	2960	0
168	20241002	164700	9577985	2960	2960	2960	2960	0
169	20241002	164600	9577985	2960	2960	2960	2960	0
170	20241002	164500	9577985	2960	2960	2960	2960	0
171	20241002	164400	9577985	2960	2960	2960	2960	0
172	20241002	164300	9577985	2960	2960	2960	2960	0
173	20241002	164200	9577985	2960	2960	2960	2960	0
174	20241002	164100	9577985	2960	2960	2960	2960	0
175	20241002	164000	9577985	2960	2960	2960	2960	0
176	20241002	163900	9577985	2960	2960	2960	2960	0
177	20241002	163800	9577985	2960	2960	2960	2960	0
178	20241002	163700	9577985	2960	2960	2960	2960	0
179	20241002	163600	9577985	2960	2960	2960	2960	0
180	20241002	163500	9577985	2960	2960	2960	2960	0
181	20241002	163400	9577985	2960	2960	2960	2960	0
182	20241002	163300	9577985	2960	2960	2960	2960	36
183	20241002	163200	9577985	2960	2960	2960	2960	0
184	20241002	163100	9577985	2960	2960	2960	2960	0
185	20241002	163000	9577985	2960	2960	2960	2960	0
186	20241002	162900	9577985	2960	2960	2960	2960	0
187	20241002	162800	9577985	2960	2960	2960	2960	0
188	20241002	162700	9577985	2960	2960	2960	2960	0
189	20241002	162600	9577985	2960	2960	2960	2960	0
190	20241002	162500	9577985	2960	2960	2960	2960	0
191	20241002	162400	9577985	2960	2960	2960	2960	0
192	20241002	162300	9577985	2960	2960	2960	2960	0
193	20241002	162200	9577985	2960	2960	2960	2960	0
194	20241002	162100	9577985	2960	2960	2960	2960	0
195	20241002	162000	9577985	2960	2960	2960	2960	0
196	20241002	161900	9577985	2960	2960	2960	2960	0
197	20241002	161800	9577985	2960	2960	2960	2960	0
198	20241002	161700	9577985	2960	2960	2960	2960	0
199	20241002	161600	9577985	2960	2960	2960	2960	0
200	20241002	161500	9577985	2960	2960	2960	2960	0
201	20241002	161400	9577985	2960	2960	2960	2960	0
202	20241002	161300	9577985	2960	2960	2960	2960	0
203	20241002	161200	9577985	2960	2960	2960	2960	0
204	20241002	161100	9577985	2960	2960	2960	2960	0
205	20241002	161000	9577985	2960	2960	2960	2960	0
206	20241002	160900	9577985	2960	2960	2960	2960	0
207	20241002	160800	9577985	2960	2960	2960	2960	0
208	20241002	160700	9577985	2960	2960	2960	2960	0
209	20241002	160600	9577985	2960	2960	2960	2960	0
210	20241002	160500	9577985	2960	2960	2960	2960	0
211	20241002	160400	9577985	2960	2960	2960	2960	0
212	20241002	160300	9577985	2960	2960	2960	2960	36
213	20241002	160200	9577985	2960	2960	2960	2960	0
214	20241002	160100	9577985	2960	2960	2960	2960	0
215	20241002	160000	9577985	2960	2960	2960	2960	0
216	20241002	155900	9577985	2960	2960	2960	2960	0
217	20241002	155800	9577985	2960	2960	2960	2960	0
218	20241002	155700	9577985	2960	2960	2960	2960	0
219	20241002	155600	9577985	2960	2960	2960	2960	0
220	20241002	155500	9577985	2960	2960	2960	2960	0
221	20241002	155400	9577985	2960	2960	2960	2960	0
222	20241002	155300	9577985	2960	2960	2960	2960	0
223	20241002	155200	9577985	2960	2960	2960	2960	0
224	20241002	155100	9577985	2960	2960	2960	2960	0
225	20241002	155000	9577985	2960	2960	2960	2960	0
226	20241002	154900	9577985	2960	2960	2960	2960	0
227	20241002	154800	9577985	2960	2960	2960	2960	0
228	20241002	154700	9577985	2960	2960	2960	2960	0
229	20241002	154600	9577985	2960	2960	2960	2960	0
230	20241002	154500	9577985	2960	2960	2960	2960	0
231	20241002	154400	9577985	2960	2960	2960	2960	0
232	20241002	154300	9577985	2960	2960	2960	2960	0
233	20241002	154200	9577985	2960	2960	2960	2960	0
234	20241002	154100	9577985	2960	2960	2960	2960	0
235	20241002	154000	9577985	2960	2960	2960	2960	0
236	20241002	153900	9577985	2960	2960	2960	2960	0
237	20241002	153800	9577985	2960	2960	2960	2960	0
238	20241002	153700	9577985	2960	2960	2960	2960	0
239	20241002	153600	9577985	2960	2960	2960	2960	0
240	20241002	153500	9577985	2960	2960	2960	2960	0
241	20241002	153400	9577985	2960	2960	2960	2960	0
242	20241002	153300	9577985	2960	2960	2960	2960	36
243	20241002	153200	9577985	2960	2960	2960	2960	0
244	20241002	153100	9577985	2960	2960	2960	2960	0
245	20241002	153000	9577985	2960	2960	2960	2960	36
246	20241002	152900	9471425	2965	2965	2965	2965	0
247	20241002	152800	9471425	2965	2965	2965	2965	0
248	20241002	152700	9471425	2965	2965	2965	2965	0
249	20241002	152600	9471425	2965	2965	2965	2965	0
250	20241002	152500	9471425	2965	2965	2965	2965	0
251	20241002	152400	9471425	2965	2965	2965	2965	0
252	20241002	152300	9471425	2965	2965	2965	2965	0
253	20241002	152200	9471425	2965	2965	2965	2965	0
254	20241002	152100	9471425	2965	2965	2965	2965	0
255	20241002	152000	9471425	2965	2965	2965	2965	0
256	20241002	151900	9471425	2965	2965	2965	2965	3
257	20241002	151800	9462530	2985	2985	2985	2985	0
258	20241002	151700	9462530	2985	2985	2985	2985	13
259	20241002	151600	9423725	2995	2995	2995	2995	0
260	20241002	151500	9423725	2995	2995	2995	2995	0
261	20241002	151400	9423725	2995	2995	2995	2995	0
262	20241002	151300	9423725	2995	2995	2995	2995	0
263	20241002	151200	9423725	2995	2995	2995	2995	0
264	20241002	151100	9423725	2995	2995	2995	2995	0
265	20241002	151000	9423725	2995	2965	2995	2965	218
266	20241002	150900	8775150	2965	2965	2965	2965	0
267	20241002	150800	8775150	2965	2965	2965	2965	0
268	20241002	150700	8775150	2965	2965	2965	2965	0
269	20241002	150600	8775150	2965	2965	2965	2965	0
270	20241002	150500	8775150	2965	2965	2965	2965	0
271	20241002	150400	8775150	2965	2965	2965	2965	0
272	20241002	150300	8775150	2965	2965	2965	2965	0
273	20241002	150200	8775150	2965	2965	2965	2965	0
274	20241002	150100	8775150	2965	2965	2965	2965	0
275	20241002	150000	8775150	2965	2965	2965	2965	0
276	20241002	145900	8775150	2965	2965	2965	2965	0
277	20241002	145800	8775150	2965	2965	2965	2965	37
278	20241002	145700	8665445	2965	2965	2965	2965	0
279	20241002	145600	8665445	2965	2965	2965	2965	2
280	20241002	145500	8659515	2965	2965	2965	2965	47
281	20241002	145400	8520160	2965	2965	2965	2965	7
282	20241002	145300	8499405	2965	2965	2965	2965	6
283	20241002	145200	8481615	2965	2965	2965	2965	12
284	20241002	145100	8446035	2965	2965	2965	2965	0
285	20241002	145000	8446035	2965	2965	2965	2965	0
286	20241002	144900	8446035	2965	2965	2965	2965	0
287	20241002	144800	8446035	2965	2965	2965	2965	0
288	20241002	144700	8446035	2965	2965	2965	2965	0
289	20241002	144600	8446035	2965	2965	2965	2965	0
290	20241002	144500	8446035	2965	2965	2965	2965	0
291	20241002	144400	8446035	2965	2965	2965	2965	0
292	20241002	144300	8446035	2965	2965	2965	2965	0
293	20241002	144200	8446035	2965	2965	2965	2965	0
294	20241002	144100	8446035	2965	2965	2965	2965	176
295	20241002	144000	7924195	2955	2955	2955	2955	0
296	20241002	143900	7924195	2955	2955	2955	2955	0
297	20241002	143800	7924195	2955	2955	2955	2955	0
298	20241002	143700	7924195	2955	2955	2955	2955	0
299	20241002	143600	7924195	2955	2955	2955	2955	0
300	20241002	143500	7924195	2955	2955	2955	2955	159
301	20241002	143400	7454350	2950	2950	2950	2950	0
302	20241002	143300	7454350	2950	2950	2950	2950	0
303	20241002	143200	7454350	2950	2950	2950	2950	0
304	20241002	143100	7454350	2950	2950	2950	2950	0
305	20241002	143000	7454350	2950	2950	2950	2950	0
306	20241002	142900	7454350	2950	2950	2950	2950	0
307	20241002	142800	7454350	2950	2950	2950	2950	0
308	20241002	142700	7454350	2950	2950	2950	2950	100
309	20241002	142600	7159350	2950	2950	2950	2950	0
310	20241002	142500	7159350	2950	2950	2950	2950	0
311	20241002	142400	7159350	2950	2950	2950	2950	0
312	20241002	142300	7159350	2950	2950	2950	2950	0
313	20241002	142200	7159350	2950	2950	2950	2950	0
314	20241002	142100	7159350	2950	2950	2950	2950	0
315	20241002	142000	7159350	2950	2950	2950	2950	0
316	20241002	141900	7159350	2950	2950	2950	2950	0
317	20241002	141800	7159350	2950	2950	2950	2950	202
318	20241002	141700	6563450	2945	2945	2945	2945	0
319	20241002	141600	6563450	2945	2945	2945	2945	0
320	20241002	141500	6563450	2945	2945	2945	2945	0
321	20241002	141400	6563450	2945	2945	2945	2945	0
322	20241002	141300	6563450	2945	2945	2945	2945	5
323	20241002	141200	6548725	2945	2945	2945	2945	0
324	20241002	141100	6548725	2945	2945	2945	2945	0
325	20241002	141000	6548725	2945	2945	2945	2945	0
326	20241002	140900	6548725	2945	2945	2945	2945	49
327	20241002	140800	6404420	2945	2945	2945	2945	0
328	20241002	140700	6404420	2945	2945	2945	2945	0
329	20241002	140600	6404420	2945	2945	2945	2945	0
330	20241002	140500	6404420	2945	2945	2945	2945	0
331	20241002	140400	6404420	2945	2945	2945	2945	0
332	20241002	140300	6404420	2945	2945	2945	2945	0
333	20241002	140200	6404420	2945	2945	2945	2945	0
334	20241002	140100	6404420	2945	2945	2945	2945	0
335	20241002	140000	6404420	2945	2945	2945	2945	0
336	20241002	135900	6404420	2945	2945	2945	2945	0
337	20241002	135800	6404420	2945	2945	2945	2945	0
338	20241002	135700	6404420	2945	2945	2945	2945	1
339	20241002	135600	6401475	2950	2950	2950	2950	0
340	20241002	135500	6401475	2950	2950	2950	2950	0
341	20241002	135400	6401475	2950	2950	2950	2950	500
342	20241002	135300	4926475	2945	2945	2945	2945	0
343	20241002	135200	4926475	2945	2945	2945	2945	0
344	20241002	135100	4926475	2945	2945	2945	2945	0
345	20241002	135000	4926475	2945	2945	2945	2945	0
346	20241002	134900	4926475	2945	2945	2945	2945	0
347	20241002	134800	4926475	2945	2945	2945	2945	0
348	20241002	134700	4926475	2945	2945	2945	2945	0
349	20241002	134600	4926475	2945	2945	2945	2945	11
350	20241002	134500	4894080	2950	2950	2950	2950	0
351	20241002	134400	4894080	2950	2950	2950	2950	0
352	20241002	134300	4894080	2950	2950	2950	2950	34
353	20241002	134200	4793780	2950	2950	2950	2950	0
354	20241002	134100	4793780	2950	2950	2950	2950	0
355	20241002	134000	4793780	2950	2950	2950	2950	0
356	20241002	133900	4793780	2950	2950	2950	2950	0
357	20241002	133800	4793780	2950	2950	2950	2950	0
358	20241002	133700	4793780	2950	2950	2950	2950	0
359	20241002	133600	4793780	2950	2950	2950	2950	0
360	20241002	133500	4793780	2950	2950	2950	2950	0
361	20241002	133400	4793780	2950	2950	2950	2950	165
362	20241002	133300	4307030	2950	2950	2950	2950	0
363	20241002	133200	4307030	2950	2950	2950	2950	0
364	20241002	133100	4307030	2950	2950	2950	2950	0
365	20241002	133000	4307030	2950	2950	2950	2950	0
366	20241002	132900	4307030	2950	2950	2950	2950	0
367	20241002	132800	4307030	2950	2950	2950	2950	0
368	20241002	132700	4307030	2950	2950	2950	2950	0
369	20241002	132600	4307030	2950	2950	2950	2950	0
370	20241002	132500	4307030	2950	2950	2950	2950	0
371	20241002	132400	4307030	2950	2950	2950	2950	0
372	20241002	132300	4307030	2950	2950	2950	2950	0
373	20241002	132200	4307030	2950	2950	2950	2950	0
374	20241002	132100	4307030	2950	2950	2950	2950	0
375	20241002	132000	4307030	2950	2950	2950	2950	0
376	20241002	131900	4307030	2950	2950	2950	2950	0
377	20241002	131800	4307030	2950	2950	2950	2950	0
378	20241002	131700	4307030	2950	2950	2950	2950	0
379	20241002	131600	4307030	2950	2950	2950	2950	0
380	20241002	131500	4307030	2950	2950	2950	2950	0
381	20241002	131400	4307030	2950	2950	2950	2950	0
382	20241002	131300	4307030	2950	2950	2950	2950	0
383	20241002	131200	4307030	2950	2950	2950	2950	0
384	20241002	131100	4307030	2950	2950	2950	2950	0
385	20241002	131000	4307030	2950	2950	2950	2950	0
386	20241002	130900	4307030	2950	2950	2950	2950	0
387	20241002	130800	4307030	2950	2950	2950	2950	0
388	20241002	130700	4307030	2950	2950	2950	2950	0
389	20241002	130600	4307030	2950	2950	2950	2950	0
390	20241002	130500	4307030	2950	2950	2950	2950	0
391	20241002	130400	4307030	2950	2950	2950	2950	0
392	20241002	130300	4307030	2950	2950	2950	2950	0
393	20241002	130200	4307030	2950	2950	2950	2950	0
394	20241002	130100	4307030	2950	2950	2950	2950	0
395	20241002	130000	4307030	2950	2950	2950	2950	0
396	20241002	125900	4307030	2950	2950	2950	2950	0
397	20241002	125800	4307030	2950	2950	2950	2950	0
398	20241002	125700	4307030	2950	2950	2950	2950	0
399	20241002	125600	4307030	2950	2950	2950	2950	0
400	20241002	125500	4307030	2950	2950	2950	2950	0
401	20241002	125400	4307030	2950	2950	2950	2950	0
402	20241002	125300	4307030	2950	2950	2950	2950	0
403	20241002	125200	4307030	2950	2950	2950	2950	0
404	20241002	125100	4307030	2950	2950	2950	2950	0
405	20241002	125000	4307030	2950	2950	2950	2950	0
406	20241002	124900	4307030	2950	2950	2950	2950	0
407	20241002	124800	4307030	2950	2950	2950	2950	0
408	20241002	124700	4307030	2950	2950	2950	2950	100
409	20241002	124600	4012030	2965	2965	2965	2965	3
410	20241002	124500	4003135	2950	2950	2950	2950	0
411	20241002	124400	4003135	2950	2950	2950	2950	0
412	20241002	124300	4003135	2950	2950	2950	2950	0
413	20241002	124200	4003135	2950	2950	2950	2950	0
414	20241002	124100	4003135	2950	2950	2950	2950	0
415	20241002	124000	4003135	2950	2950	2950	2950	0
416	20241002	123900	4003135	2950	2950	2950	2950	0
417	20241002	123800	4003135	2950	2950	2950	2950	0
418	20241002	123700	4003135	2950	2950	2950	2950	0
419	20241002	123600	4003135	2950	2950	2950	2950	0
420	20241002	123500	4003135	2950	2950	2950	2950	0
421	20241002	123400	4003135	2950	2950	2950	2950	0
422	20241002	123300	4003135	2950	2950	2950	2950	0
423	20241002	123200	4003135	2950	2950	2950	2950	0
424	20241002	123100	4003135	2950	2950	2950	2950	0
425	20241002	123000	4003135	2950	2950	2950	2950	0
426	20241002	122900	4003135	2950	2950	2950	2950	0
427	20241002	122800	4003135	2950	2950	2950	2950	0
428	20241002	122700	4003135	2950	2950	2950	2950	0
429	20241002	122600	4003135	2950	2950	2950	2950	0
430	20241002	122500	4003135	2950	2950	2950	2950	0
431	20241002	122400	4003135	2950	2950	2950	2950	0
432	20241002	122300	4003135	2950	2950	2950	2950	0
433	20241002	122200	4003135	2950	2950	2950	2950	0
434	20241002	122100	4003135	2950	2950	2950	2950	10
435	20241002	122000	3973635	2950	2950	2950	2950	0
436	20241002	121900	3973635	2950	2950	2950	2950	0
437	20241002	121800	3973635	2950	2950	2950	2950	0
438	20241002	121700	3973635	2950	2950	2950	2950	0
439	20241002	121600	3973635	2950	2950	2950	2950	0
440	20241002	121500	3973635	2950	2950	2950	2950	0
441	20241002	121400	3973635	2950	2950	2950	2950	0
442	20241002	121300	3973635	2950	2950	2950	2950	0
443	20241002	121200	3973635	2950	2950	2950	2950	0
444	20241002	121100	3973635	2950	2950	2950	2950	0
445	20241002	121000	3973635	2950	2950	2950	2950	0
446	20241002	120900	3973635	2950	2950	2950	2950	0
447	20241002	120800	3973635	2950	2950	2950	2950	0
448	20241002	120700	3973635	2950	2950	2950	2950	0
449	20241002	120600	3973635	2950	2950	2950	2950	0
450	20241002	120500	3973635	2950	2950	2950	2950	0
451	20241002	120400	3973635	2950	2950	2950	2950	0
452	20241002	120300	3973635	2950	2950	2950	2950	0
453	20241002	120200	3973635	2950	2950	2950	2950	0
454	20241002	120100	3973635	2950	2950	2950	2950	0
455	20241002	120000	3973635	2950	2950	2950	2950	0
456	20241002	115900	3973635	2950	2950	2950	2950	0
457	20241002	115800	3973635	2950	2950	2950	2950	0
458	20241002	115700	3973635	2950	2950	2950	2950	0
459	20241002	115600	3973635	2950	2950	2950	2950	0
460	20241002	115500	3973635	2950	2950	2950	2950	0
461	20241002	115400	3973635	2950	2950	2950	2950	0
462	20241002	115300	3973635	2950	2950	2950	2950	0
463	20241002	115200	3973635	2950	2950	2950	2950	40
464	20241002	115100	3855635	2950	2950	2950	2950	0
465	20241002	115000	3855635	2950	2950	2950	2950	0
466	20241002	114900	3855635	2950	2950	2950	2950	0
467	20241002	114800	3855635	2950	2950	2950	2950	0
468	20241002	114700	3855635	2950	2950	2950	2950	0
469	20241002	114600	3855635	2950	2950	2950	2950	0
470	20241002	114500	3855635	2950	2950	2950	2950	0
471	20241002	114400	3855635	2950	2950	2950	2950	0
472	20241002	114300	3855635	2950	2950	2950	2950	0
473	20241002	114200	3855635	2950	2950	2950	2950	0
474	20241002	114100	3855635	2950	2950	2950	2950	0
475	20241002	114000	3855635	2950	2950	2950	2950	0
476	20241002	113900	3855635	2950	2950	2950	2950	0
477	20241002	113800	3855635	2950	2950	2950	2950	0
478	20241002	113700	3855635	2950	2950	2950	2950	0
479	20241002	113600	3855635	2950	2950	2950	2950	0
480	20241002	113500	3855635	2950	2950	2950	2950	0
481	20241002	113400	3855635	2950	2950	2950	2950	0
482	20241002	113300	3855635	2950	2950	2950	2950	0
483	20241002	113200	3855635	2950	2950	2950	2950	0
484	20241002	113100	3855635	2950	2950	2950	2950	0
485	20241002	113000	3855635	2950	2950	2950	2950	0
486	20241002	112900	3855635	2950	2950	2950	2950	0
487	20241002	112800	3855635	2950	2950	2950	2950	0
488	20241002	112700	3855635	2950	2950	2950	2950	0
489	20241002	112600	3855635	2950	2950	2950	2950	0
490	20241002	112500	3855635	2950	2950	2950	2950	0
491	20241002	112400	3855635	2950	2950	2950	2950	0
492	20241002	112300	3855635	2950	2950	2950	2950	0
493	20241002	112200	3855635	2950	2950	2950	2950	0
494	20241002	112100	3855635	2950	2950	2950	2950	0
495	20241002	112000	3855635	2950	2950	2950	2950	0
496	20241002	111900	3855635	2950	2950	2950	2950	0
497	20241002	111800	3855635	2950	2950	2950	2950	0
498	20241002	111700	3855635	2950	2950	2950	2950	0
499	20241002	111600	3855635	2950	2950	2950	2950	0
500	20241002	111500	3855635	2950	2950	2950	2950	0
501	20241002	111400	3855635	2950	2950	2950	2950	0
502	20241002	111300	3855635	2950	2950	2950	2950	0
503	20241002	111200	3855635	2950	2950	2950	2950	0
504	20241002	111100	3855635	2950	2950	2950	2950	0
505	20241002	111000	3855635	2950	2950	2950	2950	0
506	20241002	110900	3855635	2950	2950	2950	2950	0
507	20241002	110800	3855635	2950	2950	2950	2950	0
508	20241002	110700	3855635	2950	2950	2950	2950	0
509	20241002	110600	3855635	2950	2950	2950	2950	1
510	20241002	110500	3852685	2950	2950	2950	2950	0
511	20241002	110400	3852685	2950	2950	2950	2950	0
512	20241002	110300	3852685	2950	2950	2950	2950	0
513	20241002	110200	3852685	2950	2950	2950	2950	0
514	20241002	110100	3852685	2950	2950	2950	2950	0
515	20241002	110000	3852685	2950	2950	2950	2950	0
516	20241002	105900	3852685	2950	2950	2950	2950	0
517	20241002	105800	3852685	2950	2950	2950	2950	0
518	20241002	105700	3852685	2950	2950	2950	2950	0
519	20241002	105600	3852685	2950	2950	2950	2950	0
520	20241002	105500	3852685	2950	2950	2950	2950	0
521	20241002	105400	3852685	2950	2950	2950	2950	0
522	20241002	105300	3852685	2950	2950	2950	2950	0
523	20241002	105200	3852685	2950	2950	2950	2950	0
524	20241002	105100	3852685	2950	2950	2950	2950	0
525	20241002	105000	3852685	2950	2950	2950	2950	0
526	20241002	104900	3852685	2950	2950	2950	2950	0
527	20241002	104800	3852685	2950	2950	2950	2950	0
528	20241002	104700	3852685	2950	2950	2950	2950	0
529	20241002	104600	3852685	2950	2950	2950	2950	0
530	20241002	104500	3852685	2950	2950	2950	2950	0
531	20241002	104400	3852685	2950	2950	2950	2950	0
532	20241002	104300	3852685	2950	2950	2950	2950	0
533	20241002	104200	3852685	2950	2950	2950	2950	0
534	20241002	104100	3852685	2950	2950	2950	2950	0
535	20241002	104000	3852685	2950	2950	2950	2950	0
536	20241002	103900	3852685	2950	2950	2950	2950	0
537	20241002	103800	3852685	2950	2950	2950	2950	0
538	20241002	103700	3852685	2950	2950	2950	2950	0
539	20241002	103600	3852685	2950	2950	2950	2950	0
540	20241002	103500	3852685	2950	2950	2950	2950	0
541	20241002	103400	3852685	2950	2950	2950	2950	0
542	20241002	103300	3852685	2950	2950	2950	2950	0
543	20241002	103200	3852685	2950	2950	2950	2950	0
544	20241002	103100	3852685	2950	2950	2950	2950	0
545	20241002	103000	3852685	2950	2950	2950	2950	0
546	20241002	102900	3852685	2950	2950	2950	2950	0
547	20241002	102800	3852685	2950	2950	2950	2950	0
548	20241002	102700	3852685	2950	2950	2950	2950	0
549	20241002	102600	3852685	2950	2950	2950	2950	0
550	20241002	102500	3852685	2950	2950	2950	2950	0
551	20241002	102400	3852685	2950	2950	2950	2950	0
552	20241002	102300	3852685	2950	2950	2950	2950	0
553	20241002	102200	3852685	2950	2950	2950	2950	0
554	20241002	102100	3852685	2950	2950	2950	2950	500
555	20241002	102000	2377685	2950	2950	2950	2950	0
556	20241002	101900	2377685	2950	2950	2950	2950	1
557	20241002	101800	2374735	2955	2955	2955	2955	1
558	20241002	101700	2371780	3000	3000	3000	3000	0
559	20241002	101600	2371780	3000	3000	3000	3000	0
560	20241002	101500	2371780	3000	3000	3000	3000	0
561	20241002	101400	2371780	3000	3000	3000	3000	0
562	20241002	101300	2371780	3000	3000	3000	3000	0
563	20241002	101200	2371780	3000	3000	3000	3000	0
564	20241002	101100	2371780	3000	3000	3000	3000	500
565	20241002	101000	871780	2960	2960	2960	2960	0
566	20241002	100900	871780	2960	2960	2960	2960	0
567	20241002	100800	871780	2960	2960	2960	2960	0
568	20241002	100700	871780	2960	2960	2960	2960	2
569	20241002	100600	865860	2945	2945	2945	2945	0
570	20241002	100500	865860	2945	2945	2945	2945	0
571	20241002	100400	865860	2945	2945	2945	2945	0
572	20241002	100300	865860	2945	2945	2945	2945	0
573	20241002	100200	865860	2945	2945	2945	2945	0
574	20241002	100100	865860	2945	2945	2945	2945	0
575	20241002	100000	865860	2945	2945	2945	2945	0
576	20241002	095900	865860	2945	2945	2945	2945	0
577	20241002	095800	865860	2945	2945	2945	2945	0
578	20241002	095700	865860	2945	2945	2945	2945	0
579	20241002	095600	865860	2945	2945	2945	2945	0
580	20241002	095500	865860	2945	2945	2945	2945	0
581	20241002	095400	865860	2945	2945	2945	2945	0
582	20241002	095300	865860	2945	2945	2945	2945	0
583	20241002	095200	865860	2945	2945	2945	2945	0
584	20241002	095100	865860	2945	2945	2945	2945	50
585	20241002	095000	718610	2945	2945	2945	2945	0
586	20241002	094900	718610	2945	2945	2945	2945	0
587	20241002	094800	718610	2945	2945	2945	2945	1
588	20241002	094700	715665	2960	2960	2960	2960	0
589	20241002	094600	715665	2960	2960	2960	2960	0
590	20241002	094500	715665	2960	2960	2960	2960	100
591	20241002	094400	419665	2960	2960	2960	2960	10
592	20241002	094300	390065	2960	2960	2960	2960	0
593	20241002	094200	390065	2960	2955	2960	2955	50
594	20241002	094100	242070	2960	2960	2960	2960	0
595	20241002	094000	242070	2960	2960	2960	2960	0
596	20241002	093900	242070	2960	2960	2960	2960	0
597	20241002	093800	242070	2960	2960	2960	2960	0
598	20241002	093700	242070	2960	2960	2960	2960	0
599	20241002	093600	242070	2960	2960	2960	2960	2
600	20241002	093500	236150	2955	2955	2955	2955	0
601	20241002	093400	236150	2955	2955	2955	2955	0
602	20241002	093300	236150	2955	2955	2955	2955	0
603	20241002	093200	236150	2955	2955	2955	2955	0
604	20241002	093100	236150	2955	2955	2955	2955	0
605	20241002	093000	236150	2955	2955	2955	2955	5
606	20241002	092900	221375	2955	2955	2955	2955	1
607	20241002	092800	218420	2965	2965	2965	2965	0
608	20241002	092700	218420	2965	2965	2965	2965	0
609	20241002	092600	218420	2965	2965	2965	2965	0
610	20241002	092500	218420	2965	2965	2965	2965	0
611	20241002	092400	218420	2965	2965	2965	2965	0
612	20241002	092300	218420	2965	2965	2965	2965	0
613	20241002	092200	218420	2965	2965	2965	2965	1
614	20241002	092100	215455	2940	2940	2940	2940	0
615	20241002	092000	215455	2940	2960	2960	2940	58
616	20241002	091900	44495	2965	2965	2965	2965	14
617	20241002	091800	2985	2985	2985	2985	2985	1
618	20241002	091700	0	2955	2955	2955	2955	0
619	20241002	091600	0	2955	2955	2955	2955	0
620	20241002	091500	0	2955	2955	2955	2955	0
621	20241002	091400	0	2955	2955	2955	2955	0
622	20241002	091300	0	2955	2955	2955	2955	0
623	20241002	091200	0	2955	2955	2955	2955	0
624	20241002	091100	0	2955	2955	2955	2955	0
625	20241002	091000	0	2955	2955	2955	2955	0
626	20241002	090900	0	2955	2955	2955	2955	0
627	20241002	090800	0	2955	2955	2955	2955	0
628	20241002	090700	0	2955	2955	2955	2955	0
629	20241002	090600	0	2955	2955	2955	2955	0
630	20241002	090500	0	2955	2955	2955	2955	0
631	20241002	090400	0	2955	2955	2955	2955	0
632	20241002	090300	0	2955	2955	2955	2955	0
633	20241002	090200	0	2955	2955	2955	2955	0
634	20241002	090100	0	2955	2955	2955	2955	0
635	20241002	090000	0	2955	2955	2955	2955	0