KissMeData/051630/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193300	34551265	2810	2810	2810	2810	422
3	20241010	193200	34551265	2810	2810	2810	2810	0
4	20241010	193100	34551265	2810	2810	2810	2810	0
5	20241010	193000	34551265	2810	2810	2810	2810	0
6	20241010	192900	34551265	2810	2810	2810	2810	0
7	20241010	192800	34551265	2810	2810	2810	2810	0
8	20241010	192700	34551265	2810	2810	2810	2810	0
9	20241010	192600	34551265	2810	2810	2810	2810	0
10	20241010	192500	34551265	2810	2810	2810	2810	0
11	20241010	192400	34551265	2810	2810	2810	2810	0
12	20241010	192300	34551265	2810	2810	2810	2810	0
13	20241010	192200	34551265	2810	2810	2810	2810	0
14	20241010	192100	34551265	2810	2810	2810	2810	0
15	20241010	192000	34551265	2810	2810	2810	2810	0
16	20241010	191900	34551265	2810	2810	2810	2810	0
17	20241010	191800	34551265	2810	2810	2810	2810	0
18	20241010	191700	34551265	2810	2810	2810	2810	0
19	20241010	191600	34551265	2810	2810	2810	2810	0
20	20241010	191500	34551265	2810	2810	2810	2810	0
21	20241010	191400	34551265	2810	2810	2810	2810	0
22	20241010	191300	34551265	2810	2810	2810	2810	0
23	20241010	191200	34551265	2810	2810	2810	2810	0
24	20241010	191100	34551265	2810	2810	2810	2810	0
25	20241010	191000	34551265	2810	2810	2810	2810	0
26	20241010	190900	34551265	2810	2810	2810	2810	0
27	20241010	190800	34551265	2810	2810	2810	2810	0
28	20241010	190700	34551265	2810	2810	2810	2810	0
29	20241010	190600	34551265	2810	2810	2810	2810	0
30	20241010	190500	34551265	2810	2810	2810	2810	0
31	20241010	190400	34551265	2810	2810	2810	2810	0
32	20241010	190300	34551265	2810	2810	2810	2810	422
33	20241010	190200	34551265	2810	2810	2810	2810	0
34	20241010	190100	34551265	2810	2810	2810	2810	0
35	20241010	190000	34551265	2810	2810	2810	2810	0
36	20241010	185900	34551265	2810	2810	2810	2810	0
37	20241010	185800	34551265	2810	2810	2810	2810	0
38	20241010	185700	34551265	2810	2810	2810	2810	0
39	20241010	185600	34551265	2810	2810	2810	2810	0
40	20241010	185500	34551265	2810	2810	2810	2810	0
41	20241010	185400	34551265	2810	2810	2810	2810	0
42	20241010	185300	34551265	2810	2810	2810	2810	0
43	20241010	185200	34551265	2810	2810	2810	2810	0
44	20241010	185100	34551265	2810	2810	2810	2810	0
45	20241010	185000	34551265	2810	2810	2810	2810	0
46	20241010	184900	34551265	2810	2810	2810	2810	0
47	20241010	184800	34551265	2810	2810	2810	2810	0
48	20241010	184700	34551265	2810	2810	2810	2810	0
49	20241010	184600	34551265	2810	2810	2810	2810	0
50	20241010	184500	34551265	2810	2810	2810	2810	0
51	20241010	184400	34551265	2810	2810	2810	2810	0
52	20241010	184300	34551265	2810	2810	2810	2810	0
53	20241010	184200	34551265	2810	2810	2810	2810	0
54	20241010	184100	34551265	2810	2810	2810	2810	0
55	20241010	184000	34551265	2810	2810	2810	2810	0
56	20241010	183900	34551265	2810	2810	2810	2810	0
57	20241010	183800	34551265	2810	2810	2810	2810	0
58	20241010	183700	34551265	2810	2810	2810	2810	0
59	20241010	183600	34551265	2810	2810	2810	2810	0
60	20241010	183500	34551265	2810	2810	2810	2810	0
61	20241010	183400	34551265	2810	2810	2810	2810	0
62	20241010	183300	34551265	2810	2810	2810	2810	422
63	20241010	183200	34551265	2810	2810	2810	2810	0
64	20241010	183100	34551265	2810	2810	2810	2810	0
65	20241010	183000	34551265	2810	2810	2810	2810	0
66	20241010	182900	34551265	2810	2810	2810	2810	0
67	20241010	182800	34551265	2810	2810	2810	2810	0
68	20241010	182700	34551265	2810	2810	2810	2810	0
69	20241010	182600	34551265	2810	2810	2810	2810	0
70	20241010	182500	34551265	2810	2810	2810	2810	0
71	20241010	182400	34551265	2810	2810	2810	2810	0
72	20241010	182300	34551265	2810	2810	2810	2810	0
73	20241010	182200	34551265	2810	2810	2810	2810	0
74	20241010	182100	34551265	2810	2810	2810	2810	0
75	20241010	182000	34551265	2810	2810	2810	2810	0
76	20241010	181900	34551265	2810	2810	2810	2810	0
77	20241010	181800	34551265	2810	2810	2810	2810	0
78	20241010	181700	34551265	2810	2810	2810	2810	0
79	20241010	181600	34551265	2810	2810	2810	2810	0
80	20241010	181500	34551265	2810	2810	2810	2810	0
81	20241010	181400	34551265	2810	2810	2810	2810	0
82	20241010	181300	34551265	2810	2810	2810	2810	0
83	20241010	181200	34551265	2810	2810	2810	2810	0
84	20241010	181100	34551265	2810	2810	2810	2810	0
85	20241010	181000	34551265	2810	2810	2810	2810	0
86	20241010	180900	34551265	2810	2810	2810	2810	0
87	20241010	180800	34551265	2810	2810	2810	2810	0
88	20241010	180700	34551265	2810	2810	2810	2810	0
89	20241010	180600	34551265	2810	2810	2810	2810	0
90	20241010	180500	34551265	2810	2810	2810	2810	0
91	20241010	180400	34551265	2810	2810	2810	2810	0
92	20241010	180300	34551265	2810	2810	2810	2810	422
93	20241010	180200	34551265	2810	2810	2810	2810	0
94	20241010	180100	34551265	2810	2810	2810	2810	0
95	20241010	180000	34551265	2810	2810	2810	2810	0
96	20241010	175900	34551265	2810	2810	2810	2810	0
97	20241010	175800	34551265	2810	2810	2810	2810	0
98	20241010	175700	34551265	2810	2810	2810	2810	0
99	20241010	175600	34551265	2810	2810	2810	2810	0
100	20241010	175500	34551265	2810	2810	2810	2810	0
101	20241010	175400	34551265	2810	2810	2810	2810	0
102	20241010	175300	34551265	2810	2810	2810	2810	0
103	20241010	175200	34551265	2810	2810	2810	2810	0
104	20241010	175100	34551265	2810	2810	2810	2810	0
105	20241010	175000	34551265	2810	2810	2810	2810	0
106	20241010	174900	34551265	2810	2810	2810	2810	0
107	20241010	174800	34551265	2810	2810	2810	2810	0
108	20241010	174700	34551265	2810	2810	2810	2810	0
109	20241010	174600	34551265	2810	2810	2810	2810	0
110	20241010	174500	34551265	2810	2810	2810	2810	0
111	20241010	174400	34551265	2810	2810	2810	2810	0
112	20241010	174300	34551265	2810	2810	2810	2810	0
113	20241010	174200	34551265	2810	2810	2810	2810	0
114	20241010	174100	34551265	2810	2810	2810	2810	0
115	20241010	174000	34551265	2810	2810	2810	2810	0
116	20241010	173900	34551265	2810	2810	2810	2810	0
117	20241010	173800	34551265	2810	2810	2810	2810	0
118	20241010	173700	34551265	2810	2810	2810	2810	0
119	20241010	173600	34551265	2810	2810	2810	2810	0
120	20241010	173500	34551265	2810	2810	2810	2810	0
121	20241010	173400	34551265	2810	2810	2810	2810	0
122	20241010	173300	34551265	2810	2810	2810	2810	422
123	20241010	173200	34551265	2810	2810	2810	2810	0
124	20241010	173100	34551265	2810	2810	2810	2810	0
125	20241010	173000	34551265	2810	2810	2810	2810	0
126	20241010	172900	34551265	2810	2810	2810	2810	0
127	20241010	172800	34551265	2810	2810	2810	2810	0
128	20241010	172700	34551265	2810	2810	2810	2810	0
129	20241010	172600	34551265	2810	2810	2810	2810	0
130	20241010	172500	34551265	2810	2810	2810	2810	0
131	20241010	172400	34551265	2810	2810	2810	2810	0
132	20241010	172300	34551265	2810	2810	2810	2810	0
133	20241010	172200	34551265	2810	2810	2810	2810	0
134	20241010	172100	34551265	2810	2810	2810	2810	0
135	20241010	172000	34551265	2810	2810	2810	2810	0
136	20241010	171900	34551265	2810	2810	2810	2810	0
137	20241010	171800	34551265	2810	2810	2810	2810	0
138	20241010	171700	34551265	2810	2810	2810	2810	0
139	20241010	171600	34551265	2810	2810	2810	2810	0
140	20241010	171500	34551265	2810	2810	2810	2810	0
141	20241010	171400	34551265	2810	2810	2810	2810	0
142	20241010	171300	34551265	2810	2810	2810	2810	0
143	20241010	171200	34551265	2810	2810	2810	2810	0
144	20241010	171100	34551265	2810	2810	2810	2810	0
145	20241010	171000	34551265	2810	2810	2810	2810	0
146	20241010	170900	34551265	2810	2810	2810	2810	0
147	20241010	170800	34551265	2810	2810	2810	2810	0
148	20241010	170700	34551265	2810	2810	2810	2810	0
149	20241010	170600	34551265	2810	2810	2810	2810	0
150	20241010	170500	34551265	2810	2810	2810	2810	0
151	20241010	170400	34551265	2810	2810	2810	2810	0
152	20241010	170300	34551265	2810	2810	2810	2810	422
153	20241010	170200	34551265	2810	2810	2810	2810	0
154	20241010	170100	34551265	2810	2810	2810	2810	0
155	20241010	170000	34551265	2810	2810	2810	2810	0
156	20241010	165900	34551265	2810	2810	2810	2810	0
157	20241010	165800	34551265	2810	2810	2810	2810	0
158	20241010	165700	34551265	2810	2810	2810	2810	0
159	20241010	165600	34551265	2810	2810	2810	2810	0
160	20241010	165500	34551265	2810	2810	2810	2810	0
161	20241010	165400	34551265	2810	2810	2810	2810	0
162	20241010	165300	34551265	2810	2810	2810	2810	0
163	20241010	165200	34551265	2810	2810	2810	2810	0
164	20241010	165100	34551265	2810	2810	2810	2810	0
165	20241010	165000	34551265	2810	2810	2810	2810	0
166	20241010	164900	34551265	2810	2810	2810	2810	0
167	20241010	164800	34551265	2810	2810	2810	2810	0
168	20241010	164700	34551265	2810	2810	2810	2810	0
169	20241010	164600	34551265	2810	2810	2810	2810	0
170	20241010	164500	34551265	2810	2810	2810	2810	0
171	20241010	164400	34551265	2810	2810	2810	2810	0
172	20241010	164300	34551265	2810	2810	2810	2810	0
173	20241010	164200	34551265	2810	2810	2810	2810	0
174	20241010	164100	34551265	2810	2810	2810	2810	0
175	20241010	164000	34551265	2810	2810	2810	2810	0
176	20241010	163900	34551265	2810	2810	2810	2810	0
177	20241010	163800	34551265	2810	2810	2810	2810	0
178	20241010	163700	34551265	2810	2810	2810	2810	0
179	20241010	163600	34551265	2810	2810	2810	2810	0
180	20241010	163500	34551265	2810	2810	2810	2810	0
181	20241010	163400	34551265	2810	2810	2810	2810	0
182	20241010	163300	34551265	2810	2810	2810	2810	422
183	20241010	163200	34551265	2810	2810	2810	2810	0
184	20241010	163100	34551265	2810	2810	2810	2810	0
185	20241010	163000	34551265	2810	2810	2810	2810	0
186	20241010	162900	34551265	2810	2810	2810	2810	0
187	20241010	162800	34551265	2810	2810	2810	2810	0
188	20241010	162700	34551265	2810	2810	2810	2810	0
189	20241010	162600	34551265	2810	2810	2810	2810	0
190	20241010	162500	34551265	2810	2810	2810	2810	0
191	20241010	162400	34551265	2810	2810	2810	2810	0
192	20241010	162300	34551265	2810	2810	2810	2810	0
193	20241010	162200	34551265	2810	2810	2810	2810	0
194	20241010	162100	34551265	2810	2810	2810	2810	0
195	20241010	162000	34551265	2810	2810	2810	2810	0
196	20241010	161900	34551265	2810	2810	2810	2810	0
197	20241010	161800	34551265	2810	2810	2810	2810	0
198	20241010	161700	34551265	2810	2810	2810	2810	0
199	20241010	161600	34551265	2810	2810	2810	2810	0
200	20241010	161500	34551265	2810	2810	2810	2810	0
201	20241010	161400	34551265	2810	2810	2810	2810	0
202	20241010	161300	34551265	2810	2810	2810	2810	0
203	20241010	161200	34551265	2810	2810	2810	2810	0
204	20241010	161100	34551265	2810	2810	2810	2810	0
205	20241010	161000	34551265	2810	2810	2810	2810	0
206	20241010	160900	34551265	2810	2810	2810	2810	0
207	20241010	160800	34551265	2810	2810	2810	2810	0
208	20241010	160700	34551265	2810	2810	2810	2810	0
209	20241010	160600	34551265	2810	2810	2810	2810	0
210	20241010	160500	34551265	2810	2810	2810	2810	0
211	20241010	160400	34551265	2810	2810	2810	2810	0
212	20241010	160300	34551265	2810	2810	2810	2810	422
213	20241010	160200	34551265	2810	2810	2810	2810	0
214	20241010	160100	34551265	2810	2810	2810	2810	0
215	20241010	160000	34551265	2810	2810	2810	2810	0
216	20241010	155900	34551265	2810	2810	2810	2810	0
217	20241010	155800	34551265	2810	2810	2810	2810	0
218	20241010	155700	34551265	2810	2810	2810	2810	0
219	20241010	155600	34551265	2810	2810	2810	2810	0
220	20241010	155500	34551265	2810	2810	2810	2810	0
221	20241010	155400	34551265	2810	2810	2810	2810	0
222	20241010	155300	34551265	2810	2810	2810	2810	0
223	20241010	155200	34551265	2810	2810	2810	2810	0
224	20241010	155100	34551265	2810	2810	2810	2810	0
225	20241010	155000	34551265	2810	2810	2810	2810	0
226	20241010	154900	34551265	2810	2810	2810	2810	0
227	20241010	154800	34551265	2810	2810	2810	2810	0
228	20241010	154700	34551265	2810	2810	2810	2810	0
229	20241010	154600	34551265	2810	2810	2810	2810	0
230	20241010	154500	34551265	2810	2810	2810	2810	0
231	20241010	154400	34551265	2810	2810	2810	2810	0
232	20241010	154300	34551265	2810	2810	2810	2810	0
233	20241010	154200	34551265	2810	2810	2810	2810	0
234	20241010	154100	34551265	2810	2810	2810	2810	0
235	20241010	154000	34551265	2810	2810	2810	2810	0
236	20241010	153900	34551265	2810	2810	2810	2810	0
237	20241010	153800	34551265	2810	2810	2810	2810	0
238	20241010	153700	34551265	2810	2810	2810	2810	0
239	20241010	153600	34551265	2810	2810	2810	2810	0
240	20241010	153500	34551265	2810	2810	2810	2810	0
241	20241010	153400	34551265	2810	2810	2810	2810	0
242	20241010	153300	34551265	2810	2810	2810	2810	422
243	20241010	153200	34551265	2810	2810	2810	2810	0
244	20241010	153100	34551265	2810	2810	2810	2810	0
245	20241010	153000	34551265	2810	2810	2810	2810	422
246	20241010	152900	33365445	2840	2840	2840	2840	0
247	20241010	152800	33365445	2840	2840	2840	2840	0
248	20241010	152700	33365445	2840	2840	2840	2840	0
249	20241010	152600	33365445	2840	2840	2840	2840	0
250	20241010	152500	33365445	2840	2840	2840	2840	0
251	20241010	152400	33365445	2840	2840	2840	2840	0
252	20241010	152300	33365445	2840	2840	2840	2840	0
253	20241010	152200	33365445	2840	2840	2840	2840	0
254	20241010	152100	33365445	2840	2840	2840	2840	0
255	20241010	152000	33365445	2840	2840	2840	2840	0
256	20241010	151900	33365445	2840	2840	2840	2840	0
257	20241010	151800	33365445	2840	2840	2840	2840	0
258	20241010	151700	33365445	2840	2840	2840	2840	0
259	20241010	151600	33365445	2840	2840	2840	2840	0
260	20241010	151500	33365445	2840	2840	2840	2840	0
261	20241010	151400	33365445	2840	2840	2840	2840	0
262	20241010	151300	33365445	2840	2840	2840	2840	2
263	20241010	151200	33359765	2830	2830	2830	2830	0
264	20241010	151100	33359765	2830	2830	2830	2830	11
265	20241010	151000	33328635	2840	2840	2840	2840	0
266	20241010	150900	33328635	2840	2840	2840	2840	0
267	20241010	150800	33328635	2840	2840	2840	2840	0
268	20241010	150700	33328635	2840	2840	2840	2840	0
269	20241010	150600	33328635	2840	2840	2840	2840	0
270	20241010	150500	33328635	2840	2840	2840	2840	0
271	20241010	150400	33328635	2840	2840	2840	2840	0
272	20241010	150300	33328635	2840	2840	2840	2840	11
273	20241010	150200	33297395	2875	2875	2875	2875	0
274	20241010	150100	33297395	2875	2875	2875	2875	0
275	20241010	150000	33297395	2875	2830	2875	2830	277
276	20241010	145900	32513440	2820	2820	2820	2820	0
277	20241010	145800	32513440	2820	2820	2820	2820	0
278	20241010	145700	32513440	2820	2820	2820	2820	0
279	20241010	145600	32513440	2820	2820	2820	2820	0
280	20241010	145500	32513440	2820	2820	2820	2820	0
281	20241010	145400	32513440	2820	2820	2820	2820	0
282	20241010	145300	32513440	2820	2820	2820	2820	0
283	20241010	145200	32513440	2820	2820	2820	2820	0
284	20241010	145100	32513440	2820	2820	2820	2820	0
285	20241010	145000	32513440	2820	2820	2820	2820	0
286	20241010	144900	32513440	2820	2820	2820	2820	0
287	20241010	144800	32513440	2820	2820	2820	2820	0
288	20241010	144700	32513440	2820	2820	2820	2820	0
289	20241010	144600	32513440	2820	2820	2820	2820	0
290	20241010	144500	32513440	2820	2820	2820	2820	0
291	20241010	144400	32513440	2820	2820	2820	2820	0
292	20241010	144300	32513440	2820	2820	2820	2820	0
293	20241010	144200	32513440	2820	2820	2820	2820	0
294	20241010	144100	32513440	2820	2820	2820	2820	0
295	20241010	144000	32513440	2820	2820	2820	2820	0
296	20241010	143900	32513440	2820	2820	2820	2820	0
297	20241010	143800	32513440	2820	2820	2820	2820	0
298	20241010	143700	32513440	2820	2820	2820	2820	0
299	20241010	143600	32513440	2820	2820	2820	2820	0
300	20241010	143500	32513440	2820	2820	2820	2820	0
301	20241010	143400	32513440	2820	2820	2820	2820	0
302	20241010	143300	32513440	2820	2820	2820	2820	1
303	20241010	143200	32510620	2830	2830	2830	2830	0
304	20241010	143100	32510620	2830	2830	2830	2830	0
305	20241010	143000	32510620	2830	2830	2830	2830	0
306	20241010	142900	32510620	2830	2830	2830	2830	0
307	20241010	142800	32510620	2830	2830	2830	2830	0
308	20241010	142700	32510620	2830	2830	2830	2830	0
309	20241010	142600	32510620	2830	2830	2830	2830	0
310	20241010	142500	32510620	2830	2830	2830	2830	0
311	20241010	142400	32510620	2830	2830	2830	2830	0
312	20241010	142300	32510620	2830	2830	2830	2830	0
313	20241010	142200	32510620	2830	2830	2830	2830	0
314	20241010	142100	32510620	2830	2830	2830	2830	0
315	20241010	142000	32510620	2830	2830	2830	2830	0
316	20241010	141900	32510620	2830	2830	2830	2830	0
317	20241010	141800	32510620	2830	2830	2830	2830	0
318	20241010	141700	32510620	2830	2830	2830	2830	0
319	20241010	141600	32510620	2830	2830	2830	2830	0
320	20241010	141500	32510620	2830	2830	2830	2830	0
321	20241010	141400	32510620	2830	2830	2830	2830	0
322	20241010	141300	32510620	2830	2830	2830	2830	0
323	20241010	141200	32510620	2830	2830	2830	2830	0
324	20241010	141100	32510620	2830	2830	2830	2830	0
325	20241010	141000	32510620	2830	2830	2830	2830	0
326	20241010	140900	32510620	2830	2830	2830	2830	0
327	20241010	140800	32510620	2830	2830	2830	2830	0
328	20241010	140700	32510620	2830	2830	2830	2830	0
329	20241010	140600	32510620	2830	2830	2830	2830	0
330	20241010	140500	32510620	2830	2830	2830	2830	0
331	20241010	140400	32510620	2830	2830	2830	2830	0
332	20241010	140300	32510620	2830	2830	2830	2830	0
333	20241010	140200	32510620	2830	2830	2830	2830	0
334	20241010	140100	32510620	2830	2830	2830	2830	0
335	20241010	140000	32510620	2830	2830	2830	2830	0
336	20241010	135900	32510620	2830	2830	2830	2830	0
337	20241010	135800	32510620	2830	2830	2830	2830	0
338	20241010	135700	32510620	2830	2830	2830	2830	0
339	20241010	135600	32510620	2830	2830	2830	2830	0
340	20241010	135500	32510620	2830	2830	2830	2830	0
341	20241010	135400	32510620	2830	2830	2830	2830	0
342	20241010	135300	32510620	2830	2830	2830	2830	0
343	20241010	135200	32510620	2830	2830	2830	2830	0
344	20241010	135100	32510620	2830	2830	2830	2830	0
345	20241010	135000	32510620	2830	2830	2830	2830	0
346	20241010	134900	32510620	2830	2830	2830	2830	106
347	20241010	134800	32210640	2840	2840	2840	2840	0
348	20241010	134700	32210640	2840	2840	2840	2840	0
349	20241010	134600	32210640	2840	2840	2840	2840	0
350	20241010	134500	32210640	2840	2840	2840	2840	0
351	20241010	134400	32210640	2840	2840	2840	2840	0
352	20241010	134300	32210640	2840	2840	2840	2840	0
353	20241010	134200	32210640	2840	2840	2840	2840	0
354	20241010	134100	32210640	2840	2840	2840	2840	0
355	20241010	134000	32210640	2840	2840	2840	2840	0
356	20241010	133900	32210640	2840	2840	2840	2840	0
357	20241010	133800	32210640	2840	2840	2840	2840	636
358	20241010	133700	30404400	2825	2825	2825	2825	0
359	20241010	133600	30404400	2825	2825	2825	2825	0
360	20241010	133500	30404400	2825	2825	2825	2825	0
361	20241010	133400	30404400	2825	2825	2825	2825	420
362	20241010	133300	29217900	2820	2830	2830	2820	828
363	20241010	133200	26880310	2830	2830	2830	2830	0
364	20241010	133100	26880310	2830	2830	2830	2830	0
365	20241010	133000	26880310	2830	2830	2830	2830	0
366	20241010	132900	26880310	2830	2830	2830	2830	0
367	20241010	132800	26880310	2830	2830	2830	2830	0
368	20241010	132700	26880310	2830	2830	2830	2830	0
369	20241010	132600	26880310	2830	2830	2830	2830	1
370	20241010	132500	26877480	2830	2830	2830	2830	0
371	20241010	132400	26877480	2830	2830	2830	2830	1
372	20241010	132300	26874650	2830	2830	2830	2830	0
373	20241010	132200	26874650	2830	2830	2830	2830	0
374	20241010	132100	26874650	2830	2830	2830	2830	0
375	20241010	132000	26874650	2830	2830	2830	2830	0
376	20241010	131900	26874650	2830	2830	2830	2830	0
377	20241010	131800	26874650	2830	2830	2830	2830	0
378	20241010	131700	26874650	2830	2830	2830	2830	0
379	20241010	131600	26874650	2830	2830	2830	2830	0
380	20241010	131500	26874650	2830	2830	2830	2830	0
381	20241010	131400	26874650	2830	2830	2830	2830	1
382	20241010	131300	26871820	2830	2830	2830	2830	0
383	20241010	131200	26871820	2830	2830	2830	2830	0
384	20241010	131100	26871820	2830	2830	2830	2830	0
385	20241010	131000	26871820	2830	2830	2830	2830	0
386	20241010	130900	26871820	2830	2830	2830	2830	1
387	20241010	130800	26868990	2855	2855	2855	2855	153
388	20241010	130700	26432175	2855	2860	2860	2855	1438
389	20241010	130600	22326665	2885	2885	2885	2885	0
390	20241010	130500	22326665	2885	2885	2885	2885	0
391	20241010	130400	22326665	2885	2885	2885	2885	0
392	20241010	130300	22326665	2885	2885	2885	2885	0
393	20241010	130200	22326665	2885	2885	2885	2885	0
394	20241010	130100	22326665	2885	2885	2885	2885	0
395	20241010	130000	22326665	2885	2885	2885	2885	0
396	20241010	125900	22326665	2885	2885	2885	2885	0
397	20241010	125800	22326665	2885	2885	2885	2885	0
398	20241010	125700	22326665	2885	2885	2885	2885	0
399	20241010	125600	22326665	2885	2885	2885	2885	0
400	20241010	125500	22326665	2885	2885	2885	2885	0
401	20241010	125400	22326665	2885	2885	2885	2885	0
402	20241010	125300	22326665	2885	2885	2885	2885	0
403	20241010	125200	22326665	2885	2870	2885	2870	13
404	20241010	125100	22289340	2870	2865	2870	2865	100
405	20241010	125000	22002390	2855	2855	2855	2855	0
406	20241010	124900	22002390	2855	2850	2855	2850	164
407	20241010	124800	21534670	2855	2855	2855	2855	0
408	20241010	124700	21534670	2855	2855	2855	2855	0
409	20241010	124600	21534670	2855	2855	2855	2855	0
410	20241010	124500	21534670	2855	2850	2855	2850	5
411	20241010	124400	21520415	2830	2830	2830	2830	0
412	20241010	124300	21520415	2830	2830	2830	2830	1
413	20241010	124200	21517585	2850	2850	2850	2850	1
414	20241010	124100	21514735	2870	2870	2870	2870	0
415	20241010	124000	21514735	2870	2870	2870	2870	0
416	20241010	123900	21514735	2870	2870	2870	2870	0
417	20241010	123800	21514735	2870	2870	2870	2870	0
418	20241010	123700	21514735	2870	2870	2870	2870	0
419	20241010	123600	21514735	2870	2870	2870	2870	0
420	20241010	123500	21514735	2870	2870	2870	2870	0
421	20241010	123400	21514735	2870	2870	2870	2870	0
422	20241010	123300	21514735	2870	2870	2870	2870	0
423	20241010	123200	21514735	2870	2855	2870	2855	6
424	20241010	123100	21497585	2865	2865	2865	2865	0
425	20241010	123000	21497585	2865	2865	2865	2865	0
426	20241010	122900	21497585	2865	2855	2865	2855	11
427	20241010	122800	21466145	2855	2855	2855	2855	0
428	20241010	122700	21466145	2855	2855	2855	2855	0
429	20241010	122600	21466145	2855	2855	2855	2855	1
430	20241010	122500	21463290	2865	2865	2865	2865	0
431	20241010	122400	21463290	2865	2865	2865	2865	0
432	20241010	122300	21463290	2865	2865	2865	2865	0
433	20241010	122200	21463290	2865	2865	2865	2865	0
434	20241010	122100	21463290	2865	2865	2865	2865	0
435	20241010	122000	21463290	2865	2865	2865	2865	0
436	20241010	121900	21463290	2865	2865	2865	2865	0
437	20241010	121800	21463290	2865	2865	2865	2865	0
438	20241010	121700	21463290	2865	2865	2865	2865	0
439	20241010	121600	21463290	2865	2860	2865	2860	2
440	20241010	121500	21457565	2855	2855	2855	2855	2
441	20241010	121400	21451855	2830	2830	2830	2830	3
442	20241010	121300	21443365	2890	2890	2890	2890	0
443	20241010	121200	21443365	2890	2890	2890	2890	0
444	20241010	121100	21443365	2890	2890	2890	2890	0
445	20241010	121000	21443365	2890	2890	2890	2890	0
446	20241010	120900	21443365	2890	2890	2890	2890	1
447	20241010	120800	21440475	2920	2920	2920	2920	0
448	20241010	120700	21440475	2920	2920	2920	2920	0
449	20241010	120600	21440475	2920	2860	2920	2860	500
450	20241010	120500	20004145	2860	2845	2860	2845	200
451	20241010	120400	19434920	2845	2830	2845	2830	600
452	20241010	120300	17736530	2825	2825	2825	2825	2
453	20241010	120200	17730880	2830	2830	2830	2830	0
454	20241010	120100	17730880	2830	2830	2830	2830	0
455	20241010	120000	17730880	2830	2825	2830	2825	100
456	20241010	115900	17447885	2820	2820	2820	2820	0
457	20241010	115800	17447885	2820	2820	2820	2820	0
458	20241010	115700	17447885	2820	2820	2820	2820	0
459	20241010	115600	17447885	2820	2820	2820	2820	0
460	20241010	115500	17447885	2820	2820	2820	2820	0
461	20241010	115400	17447885	2820	2820	2820	2820	0
462	20241010	115300	17447885	2820	2820	2820	2820	0
463	20241010	115200	17447885	2820	2820	2820	2820	0
464	20241010	115100	17447885	2820	2820	2820	2820	0
465	20241010	115000	17447885	2820	2820	2820	2820	0
466	20241010	114900	17447885	2820	2820	2820	2820	0
467	20241010	114800	17447885	2820	2820	2820	2820	0
468	20241010	114700	17447885	2820	2820	2820	2820	0
469	20241010	114600	17447885	2820	2820	2820	2820	0
470	20241010	114500	17447885	2820	2820	2820	2820	0
471	20241010	114400	17447885	2820	2820	2820	2820	0
472	20241010	114300	17447885	2820	2820	2820	2820	0
473	20241010	114200	17447885	2820	2820	2820	2820	0
474	20241010	114100	17447885	2820	2820	2820	2820	0
475	20241010	114000	17447885	2820	2820	2820	2820	0
476	20241010	113900	17447885	2820	2820	2820	2820	0
477	20241010	113800	17447885	2820	2820	2820	2820	0
478	20241010	113700	17447885	2820	2820	2820	2820	0
479	20241010	113600	17447885	2820	2820	2820	2820	0
480	20241010	113500	17447885	2820	2820	2820	2820	0
481	20241010	113400	17447885	2820	2820	2820	2820	0
482	20241010	113300	17447885	2820	2820	2820	2820	0
483	20241010	113200	17447885	2820	2820	2820	2820	0
484	20241010	113100	17447885	2820	2820	2820	2820	200
485	20241010	113000	16883885	2810	2810	2810	2810	0
486	20241010	112900	16883885	2810	2810	2810	2810	0
487	20241010	112800	16883885	2810	2810	2810	2810	0
488	20241010	112700	16883885	2810	2810	2810	2810	0
489	20241010	112600	16883885	2810	2810	2810	2810	0
490	20241010	112500	16883885	2810	2810	2810	2810	0
491	20241010	112400	16883885	2810	2810	2810	2810	0
492	20241010	112300	16883885	2810	2810	2810	2810	0
493	20241010	112200	16883885	2810	2810	2810	2810	0
494	20241010	112100	16883885	2810	2810	2810	2810	0
495	20241010	112000	16883885	2810	2810	2810	2810	0
496	20241010	111900	16883885	2810	2810	2810	2810	0
497	20241010	111800	16883885	2810	2810	2810	2810	0
498	20241010	111700	16883885	2810	2810	2810	2810	0
499	20241010	111600	16883885	2810	2810	2810	2810	0
500	20241010	111500	16883885	2810	2810	2810	2810	0
501	20241010	111400	16883885	2810	2810	2810	2810	0
502	20241010	111300	16883885	2810	2810	2810	2810	0
503	20241010	111200	16883885	2810	2810	2810	2810	0
504	20241010	111100	16883885	2810	2810	2810	2810	21
505	20241010	111000	16824875	2810	2810	2810	2810	0
506	20241010	110900	16824875	2810	2810	2810	2810	0
507	20241010	110800	16824875	2810	2810	2810	2810	0
508	20241010	110700	16824875	2810	2810	2810	2810	0
509	20241010	110600	16824875	2810	2810	2810	2810	0
510	20241010	110500	16824875	2810	2810	2810	2810	0
511	20241010	110400	16824875	2810	2810	2810	2810	0
512	20241010	110300	16824875	2810	2810	2810	2810	0
513	20241010	110200	16824875	2810	2810	2810	2810	0
514	20241010	110100	16824875	2810	2810	2810	2810	0
515	20241010	110000	16824875	2810	2810	2810	2810	479
516	20241010	105900	15478885	2810	2810	2810	2810	0
517	20241010	105800	15478885	2810	2810	2810	2810	0
518	20241010	105700	15478885	2810	2810	2810	2810	0
519	20241010	105600	15478885	2810	2810	2810	2810	0
520	20241010	105500	15478885	2810	2810	2810	2810	315
521	20241010	105400	14593735	2810	2810	2810	2810	0
522	20241010	105300	14593735	2810	2810	2810	2810	0
523	20241010	105200	14593735	2810	2810	2810	2810	0
524	20241010	105100	14593735	2810	2810	2810	2810	0
525	20241010	105000	14593735	2810	2810	2810	2810	0
526	20241010	104900	14593735	2810	2810	2810	2810	0
527	20241010	104800	14593735	2810	2805	2810	2805	397
528	20241010	104700	13480145	2810	2810	2810	2810	0
529	20241010	104600	13480145	2810	2810	2810	2810	0
530	20241010	104500	13480145	2810	2810	2810	2810	0
531	20241010	104400	13480145	2810	2810	2810	2810	0
532	20241010	104300	13480145	2810	2810	2810	2810	0
533	20241010	104200	13480145	2810	2810	2810	2810	0
534	20241010	104100	13480145	2810	2810	2810	2810	0
535	20241010	104000	13480145	2810	2810	2810	2810	0
536	20241010	103900	13480145	2810	2810	2810	2810	0
537	20241010	103800	13480145	2810	2810	2810	2810	0
538	20241010	103700	13480145	2810	2810	2810	2810	0
539	20241010	103600	13480145	2810	2810	2810	2810	0
540	20241010	103500	13480145	2810	2810	2810	2810	0
541	20241010	103400	13480145	2810	2810	2810	2810	0
542	20241010	103300	13480145	2810	2810	2810	2810	0
543	20241010	103200	13480145	2810	2810	2810	2810	50
544	20241010	103100	13339645	2810	2810	2810	2810	150
545	20241010	103000	12918145	2810	2810	2810	2810	0
546	20241010	102900	12918145	2810	2810	2810	2810	0
547	20241010	102800	12918145	2810	2820	2820	2810	996
548	20241010	102700	10116505	2830	2830	2830	2830	10
549	20241010	102600	10088205	2820	2820	2820	2820	0
550	20241010	102500	10088205	2820	2820	2820	2820	0
551	20241010	102400	10088205	2820	2820	2820	2820	0
552	20241010	102300	10088205	2820	2820	2820	2820	0
553	20241010	102200	10088205	2820	2820	2820	2820	0
554	20241010	102100	10088205	2820	2820	2820	2820	0
555	20241010	102000	10088205	2820	2820	2820	2820	0
556	20241010	101900	10088205	2820	2820	2820	2820	0
557	20241010	101800	10088205	2820	2820	2820	2820	10
558	20241010	101700	10060005	2820	2820	2820	2820	2
559	20241010	101600	10054365	2820	2820	2820	2820	0
560	20241010	101500	10054365	2820	2820	2820	2820	0
561	20241010	101400	10054365	2820	2820	2820	2820	0
562	20241010	101300	10054365	2820	2820	2820	2820	0
563	20241010	101200	10054365	2820	2820	2820	2820	0
564	20241010	101100	10054365	2820	2820	2820	2820	0
565	20241010	101000	10054365	2820	2820	2820	2820	500
566	20241010	100900	8644365	2830	2830	2830	2830	0
567	20241010	100800	8644365	2830	2830	2830	2830	0
568	20241010	100700	8644365	2830	2830	2830	2830	2
569	20241010	100600	8638705	2820	2820	2820	2820	0
570	20241010	100500	8638705	2820	2820	2820	2820	0
571	20241010	100400	8638705	2820	2820	2820	2820	1
572	20241010	100300	8635885	2820	2820	2820	2820	0
573	20241010	100200	8635885	2820	2820	2820	2820	0
574	20241010	100100	8635885	2820	2810	2820	2810	680
575	20241010	100000	6724250	2810	2810	2810	2810	0
576	20241010	095900	6724250	2810	2810	2810	2810	0
577	20241010	095800	6724250	2810	2810	2810	2810	0
578	20241010	095700	6724250	2810	2810	2810	2810	1
579	20241010	095600	6721440	2810	2810	2810	2810	0
580	20241010	095500	6721440	2810	2810	2810	2810	0
581	20241010	095400	6721440	2810	2810	2810	2810	0
582	20241010	095300	6721440	2810	2810	2810	2810	4
583	20241010	095200	6710200	2805	2805	2805	2805	0
584	20241010	095100	6710200	2805	2805	2805	2805	0
585	20241010	095000	6710200	2805	2805	2805	2805	1
586	20241010	094900	6707395	2810	2810	2810	2810	77
587	20241010	094800	6491025	2815	2815	2815	2815	0
588	20241010	094700	6491025	2815	2815	2815	2815	0
589	20241010	094600	6491025	2815	2815	2815	2815	0
590	20241010	094500	6491025	2815	2815	2815	2815	75
591	20241010	094400	6279900	2820	2820	2820	2820	0
592	20241010	094300	6279900	2820	2820	2820	2820	0
593	20241010	094200	6279900	2820	2820	2820	2820	0
594	20241010	094100	6279900	2820	2820	2820	2820	2
595	20241010	094000	6274260	2820	2820	2820	2820	0
596	20241010	093900	6274260	2820	2820	2820	2820	10
597	20241010	093800	6246060	2820	2820	2820	2820	1
598	20241010	093700	6243240	2820	2820	2820	2820	0
599	20241010	093600	6243240	2820	2820	2820	2820	0
600	20241010	093500	6243240	2820	2820	2820	2820	2
601	20241010	093400	6237600	2820	2820	2820	2820	583
602	20241010	093300	4593540	2825	2825	2825	2825	300
603	20241010	093200	3746040	2825	2825	2825	2825	20
604	20241010	093100	3689540	2825	2825	2825	2825	0
605	20241010	093000	3689540	2825	2825	2825	2825	0
606	20241010	092900	3689540	2825	2825	2825	2825	3
607	20241010	092800	3681065	2825	2825	2825	2825	8
608	20241010	092700	3658465	2825	2825	2825	2825	0
609	20241010	092600	3658465	2825	2825	2825	2825	0
610	20241010	092500	3658465	2825	2825	2825	2825	0
611	20241010	092400	3658465	2825	2825	2825	2825	0
612	20241010	092300	3658465	2825	2825	2825	2825	0
613	20241010	092200	3658465	2825	2825	2825	2825	177
614	20241010	092100	3158440	2830	2830	2830	2830	0
615	20241010	092000	3158440	2830	2830	2830	2830	0
616	20241010	091900	3158440	2830	2830	2830	2830	0
617	20241010	091800	3158440	2830	2830	2830	2830	0
618	20241010	091700	3158440	2830	2830	2830	2830	0
619	20241010	091600	3158440	2830	2830	2830	2830	0
620	20241010	091500	3158440	2830	2840	2840	2830	792
621	20241010	091400	916000	2830	2830	2830	2830	0
622	20241010	091300	916000	2830	2830	2830	2830	0
623	20241010	091200	916000	2830	2830	2830	2830	0
624	20241010	091100	916000	2830	2830	2830	2830	0
625	20241010	091000	916000	2830	2830	2830	2830	0
626	20241010	090900	916000	2830	2830	2830	2830	0
627	20241010	090800	916000	2830	2830	2830	2830	135
628	20241010	090700	533950	2835	2835	2835	2835	0
629	20241010	090600	533950	2835	2835	2835	2835	0
630	20241010	090500	533950	2835	2835	2835	2835	0
631	20241010	090400	533950	2835	2835	2835	2835	0
632	20241010	090300	533950	2835	2835	2835	2835	83
633	20241010	090200	298645	2840	2840	2840	2840	16
634	20241010	090100	253205	2845	2845	2845	2845	0
635	20241010	090000	253205	2845	2845	2845	2845	89