KissMeData/067830/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194700	24228340	2125	2125	2125	2125	201
3	20241010	194600	24228340	2125	2125	2125	2125	0
4	20241010	194500	24228340	2125	2125	2125	2125	0
5	20241010	194400	24228340	2125	2125	2125	2125	0
6	20241010	194300	24228340	2125	2125	2125	2125	0
7	20241010	194200	24228340	2125	2125	2125	2125	0
8	20241010	194100	24228340	2125	2125	2125	2125	0
9	20241010	194000	24228340	2125	2125	2125	2125	0
10	20241010	193900	24228340	2125	2125	2125	2125	0
11	20241010	193800	24228340	2125	2125	2125	2125	0
12	20241010	193700	24228340	2125	2125	2125	2125	0
13	20241010	193600	24228340	2125	2125	2125	2125	0
14	20241010	193500	24228340	2125	2125	2125	2125	0
15	20241010	193400	24228340	2125	2125	2125	2125	0
16	20241010	193300	24228340	2125	2125	2125	2125	0
17	20241010	193200	24228340	2125	2125	2125	2125	0
18	20241010	193100	24228340	2125	2125	2125	2125	0
19	20241010	193000	24228340	2125	2125	2125	2125	0
20	20241010	192900	24228340	2125	2125	2125	2125	0
21	20241010	192800	24228340	2125	2125	2125	2125	0
22	20241010	192700	24228340	2125	2125	2125	2125	0
23	20241010	192600	24228340	2125	2125	2125	2125	0
24	20241010	192500	24228340	2125	2125	2125	2125	0
25	20241010	192400	24228340	2125	2125	2125	2125	0
26	20241010	192300	24228340	2125	2125	2125	2125	0
27	20241010	192200	24228340	2125	2125	2125	2125	0
28	20241010	192100	24228340	2125	2125	2125	2125	0
29	20241010	192000	24228340	2125	2125	2125	2125	0
30	20241010	191900	24228340	2125	2125	2125	2125	0
31	20241010	191800	24228340	2125	2125	2125	2125	0
32	20241010	191700	24228340	2125	2125	2125	2125	201
33	20241010	191600	24228340	2125	2125	2125	2125	0
34	20241010	191500	24228340	2125	2125	2125	2125	0
35	20241010	191400	24228340	2125	2125	2125	2125	0
36	20241010	191300	24228340	2125	2125	2125	2125	0
37	20241010	191200	24228340	2125	2125	2125	2125	0
38	20241010	191100	24228340	2125	2125	2125	2125	0
39	20241010	191000	24228340	2125	2125	2125	2125	0
40	20241010	190900	24228340	2125	2125	2125	2125	0
41	20241010	190800	24228340	2125	2125	2125	2125	0
42	20241010	190700	24228340	2125	2125	2125	2125	0
43	20241010	190600	24228340	2125	2125	2125	2125	0
44	20241010	190500	24228340	2125	2125	2125	2125	0
45	20241010	190400	24228340	2125	2125	2125	2125	0
46	20241010	190300	24228340	2125	2125	2125	2125	0
47	20241010	190200	24228340	2125	2125	2125	2125	0
48	20241010	190100	24228340	2125	2125	2125	2125	0
49	20241010	190000	24228340	2125	2125	2125	2125	0
50	20241010	185900	24228340	2125	2125	2125	2125	0
51	20241010	185800	24228340	2125	2125	2125	2125	0
52	20241010	185700	24228340	2125	2125	2125	2125	0
53	20241010	185600	24228340	2125	2125	2125	2125	0
54	20241010	185500	24228340	2125	2125	2125	2125	0
55	20241010	185400	24228340	2125	2125	2125	2125	0
56	20241010	185300	24228340	2125	2125	2125	2125	0
57	20241010	185200	24228340	2125	2125	2125	2125	0
58	20241010	185100	24228340	2125	2125	2125	2125	0
59	20241010	185000	24228340	2125	2125	2125	2125	0
60	20241010	184900	24228340	2125	2125	2125	2125	0
61	20241010	184800	24228340	2125	2125	2125	2125	0
62	20241010	184700	24228340	2125	2125	2125	2125	201
63	20241010	184600	24228340	2125	2125	2125	2125	0
64	20241010	184500	24228340	2125	2125	2125	2125	0
65	20241010	184400	24228340	2125	2125	2125	2125	0
66	20241010	184300	24228340	2125	2125	2125	2125	0
67	20241010	184200	24228340	2125	2125	2125	2125	0
68	20241010	184100	24228340	2125	2125	2125	2125	0
69	20241010	184000	24228340	2125	2125	2125	2125	0
70	20241010	183900	24228340	2125	2125	2125	2125	0
71	20241010	183800	24228340	2125	2125	2125	2125	0
72	20241010	183700	24228340	2125	2125	2125	2125	0
73	20241010	183600	24228340	2125	2125	2125	2125	0
74	20241010	183500	24228340	2125	2125	2125	2125	0
75	20241010	183400	24228340	2125	2125	2125	2125	0
76	20241010	183300	24228340	2125	2125	2125	2125	0
77	20241010	183200	24228340	2125	2125	2125	2125	0
78	20241010	183100	24228340	2125	2125	2125	2125	0
79	20241010	183000	24228340	2125	2125	2125	2125	0
80	20241010	182900	24228340	2125	2125	2125	2125	0
81	20241010	182800	24228340	2125	2125	2125	2125	0
82	20241010	182700	24228340	2125	2125	2125	2125	0
83	20241010	182600	24228340	2125	2125	2125	2125	0
84	20241010	182500	24228340	2125	2125	2125	2125	0
85	20241010	182400	24228340	2125	2125	2125	2125	0
86	20241010	182300	24228340	2125	2125	2125	2125	0
87	20241010	182200	24228340	2125	2125	2125	2125	0
88	20241010	182100	24228340	2125	2125	2125	2125	0
89	20241010	182000	24228340	2125	2125	2125	2125	0
90	20241010	181900	24228340	2125	2125	2125	2125	0
91	20241010	181800	24228340	2125	2125	2125	2125	0
92	20241010	181700	24228340	2125	2125	2125	2125	201
93	20241010	181600	24228340	2125	2125	2125	2125	0
94	20241010	181500	24228340	2125	2125	2125	2125	0
95	20241010	181400	24228340	2125	2125	2125	2125	0
96	20241010	181300	24228340	2125	2125	2125	2125	0
97	20241010	181200	24228340	2125	2125	2125	2125	0
98	20241010	181100	24228340	2125	2125	2125	2125	0
99	20241010	181000	24228340	2125	2125	2125	2125	0
100	20241010	180900	24228340	2125	2125	2125	2125	0
101	20241010	180800	24228340	2125	2125	2125	2125	0
102	20241010	180700	24228340	2125	2125	2125	2125	0
103	20241010	180600	24228340	2125	2125	2125	2125	0
104	20241010	180500	24228340	2125	2125	2125	2125	0
105	20241010	180400	24228340	2125	2125	2125	2125	0
106	20241010	180300	24228340	2125	2125	2125	2125	0
107	20241010	180200	24228340	2125	2125	2125	2125	0
108	20241010	180100	24228340	2125	2125	2125	2125	0
109	20241010	180000	24228340	2125	2125	2125	2125	0
110	20241010	175900	24228340	2125	2125	2125	2125	0
111	20241010	175800	24228340	2125	2125	2125	2125	0
112	20241010	175700	24228340	2125	2125	2125	2125	0
113	20241010	175600	24228340	2125	2125	2125	2125	0
114	20241010	175500	24228340	2125	2125	2125	2125	0
115	20241010	175400	24228340	2125	2125	2125	2125	0
116	20241010	175300	24228340	2125	2125	2125	2125	0
117	20241010	175200	24228340	2125	2125	2125	2125	0
118	20241010	175100	24228340	2125	2125	2125	2125	0
119	20241010	175000	24228340	2125	2125	2125	2125	0
120	20241010	174900	24228340	2125	2125	2125	2125	0
121	20241010	174800	24228340	2125	2125	2125	2125	0
122	20241010	174700	24228340	2125	2125	2125	2125	201
123	20241010	174600	24228340	2125	2125	2125	2125	0
124	20241010	174500	24228340	2125	2125	2125	2125	0
125	20241010	174400	24228340	2125	2125	2125	2125	0
126	20241010	174300	24228340	2125	2125	2125	2125	0
127	20241010	174200	24228340	2125	2125	2125	2125	0
128	20241010	174100	24228340	2125	2125	2125	2125	0
129	20241010	174000	24228340	2125	2125	2125	2125	0
130	20241010	173900	24228340	2125	2125	2125	2125	0
131	20241010	173800	24228340	2125	2125	2125	2125	0
132	20241010	173700	24228340	2125	2125	2125	2125	0
133	20241010	173600	24228340	2125	2125	2125	2125	0
134	20241010	173500	24228340	2125	2125	2125	2125	0
135	20241010	173400	24228340	2125	2125	2125	2125	0
136	20241010	173300	24228340	2125	2125	2125	2125	0
137	20241010	173200	24228340	2125	2125	2125	2125	0
138	20241010	173100	24228340	2125	2125	2125	2125	0
139	20241010	173000	24228340	2125	2125	2125	2125	0
140	20241010	172900	24228340	2125	2125	2125	2125	0
141	20241010	172800	24228340	2125	2125	2125	2125	0
142	20241010	172700	24228340	2125	2125	2125	2125	0
143	20241010	172600	24228340	2125	2125	2125	2125	0
144	20241010	172500	24228340	2125	2125	2125	2125	0
145	20241010	172400	24228340	2125	2125	2125	2125	0
146	20241010	172300	24228340	2125	2125	2125	2125	0
147	20241010	172200	24228340	2125	2125	2125	2125	0
148	20241010	172100	24228340	2125	2125	2125	2125	0
149	20241010	172000	24228340	2125	2125	2125	2125	0
150	20241010	171900	24228340	2125	2125	2125	2125	0
151	20241010	171800	24228340	2125	2125	2125	2125	0
152	20241010	171700	24228340	2125	2125	2125	2125	201
153	20241010	171600	24228340	2125	2125	2125	2125	0
154	20241010	171500	24228340	2125	2125	2125	2125	0
155	20241010	171400	24228340	2125	2125	2125	2125	0
156	20241010	171300	24228340	2125	2125	2125	2125	0
157	20241010	171200	24228340	2125	2125	2125	2125	0
158	20241010	171100	24228340	2125	2125	2125	2125	0
159	20241010	171000	24228340	2125	2125	2125	2125	0
160	20241010	170900	24228340	2125	2125	2125	2125	0
161	20241010	170800	24228340	2125	2125	2125	2125	0
162	20241010	170700	24228340	2125	2125	2125	2125	0
163	20241010	170600	24228340	2125	2125	2125	2125	0
164	20241010	170500	24228340	2125	2125	2125	2125	0
165	20241010	170400	24228340	2125	2125	2125	2125	0
166	20241010	170300	24228340	2125	2125	2125	2125	0
167	20241010	170200	24228340	2125	2125	2125	2125	0
168	20241010	170100	24228340	2125	2125	2125	2125	0
169	20241010	170000	24228340	2125	2125	2125	2125	0
170	20241010	165900	24228340	2125	2125	2125	2125	0
171	20241010	165800	24228340	2125	2125	2125	2125	0
172	20241010	165700	24228340	2125	2125	2125	2125	0
173	20241010	165600	24228340	2125	2125	2125	2125	0
174	20241010	165500	24228340	2125	2125	2125	2125	0
175	20241010	165400	24228340	2125	2125	2125	2125	0
176	20241010	165300	24228340	2125	2125	2125	2125	0
177	20241010	165200	24228340	2125	2125	2125	2125	0
178	20241010	165100	24228340	2125	2125	2125	2125	0
179	20241010	165000	24228340	2125	2125	2125	2125	0
180	20241010	164900	24228340	2125	2125	2125	2125	0
181	20241010	164800	24228340	2125	2125	2125	2125	0
182	20241010	164700	24228340	2125	2125	2125	2125	201
183	20241010	164600	24228340	2125	2125	2125	2125	0
184	20241010	164500	24228340	2125	2125	2125	2125	0
185	20241010	164400	24228340	2125	2125	2125	2125	0
186	20241010	164300	24228340	2125	2125	2125	2125	0
187	20241010	164200	24228340	2125	2125	2125	2125	0
188	20241010	164100	24228340	2125	2125	2125	2125	0
189	20241010	164000	24228340	2125	2125	2125	2125	0
190	20241010	163900	24228340	2125	2125	2125	2125	0
191	20241010	163800	24228340	2125	2125	2125	2125	0
192	20241010	163700	24228340	2125	2125	2125	2125	0
193	20241010	163600	24228340	2125	2125	2125	2125	0
194	20241010	163500	24228340	2125	2125	2125	2125	0
195	20241010	163400	24228340	2125	2125	2125	2125	0
196	20241010	163300	24228340	2125	2125	2125	2125	0
197	20241010	163200	24228340	2125	2125	2125	2125	0
198	20241010	163100	24228340	2125	2125	2125	2125	0
199	20241010	163000	24228340	2125	2125	2125	2125	0
200	20241010	162900	24228340	2125	2125	2125	2125	0
201	20241010	162800	24228340	2125	2125	2125	2125	0
202	20241010	162700	24228340	2125	2125	2125	2125	0
203	20241010	162600	24228340	2125	2125	2125	2125	0
204	20241010	162500	24228340	2125	2125	2125	2125	0
205	20241010	162400	24228340	2125	2125	2125	2125	0
206	20241010	162300	24228340	2125	2125	2125	2125	0
207	20241010	162200	24228340	2125	2125	2125	2125	0
208	20241010	162100	24228340	2125	2125	2125	2125	0
209	20241010	162000	24228340	2125	2125	2125	2125	0
210	20241010	161900	24228340	2125	2125	2125	2125	0
211	20241010	161800	24228340	2125	2125	2125	2125	0
212	20241010	161700	24228340	2125	2125	2125	2125	201
213	20241010	161600	24228340	2125	2125	2125	2125	0
214	20241010	161500	24228340	2125	2125	2125	2125	0
215	20241010	161400	24228340	2125	2125	2125	2125	0
216	20241010	161300	24228340	2125	2125	2125	2125	0
217	20241010	161200	24228340	2125	2125	2125	2125	0
218	20241010	161100	24228340	2125	2125	2125	2125	0
219	20241010	161000	24228340	2125	2125	2125	2125	0
220	20241010	160900	24228340	2125	2125	2125	2125	0
221	20241010	160800	24228340	2125	2125	2125	2125	0
222	20241010	160700	24228340	2125	2125	2125	2125	0
223	20241010	160600	24228340	2125	2125	2125	2125	0
224	20241010	160500	24228340	2125	2125	2125	2125	0
225	20241010	160400	24228340	2125	2125	2125	2125	0
226	20241010	160300	24228340	2125	2125	2125	2125	0
227	20241010	160200	24228340	2125	2125	2125	2125	0
228	20241010	160100	24228340	2125	2125	2125	2125	0
229	20241010	160000	24228340	2125	2125	2125	2125	0
230	20241010	155900	24228340	2125	2125	2125	2125	0
231	20241010	155800	24228340	2125	2125	2125	2125	0
232	20241010	155700	24228340	2125	2125	2125	2125	0
233	20241010	155600	24228340	2125	2125	2125	2125	0
234	20241010	155500	24228340	2125	2125	2125	2125	0
235	20241010	155400	24228340	2125	2125	2125	2125	0
236	20241010	155300	24228340	2125	2125	2125	2125	0
237	20241010	155200	24228340	2125	2125	2125	2125	0
238	20241010	155100	24228340	2125	2125	2125	2125	0
239	20241010	155000	24228340	2125	2125	2125	2125	0
240	20241010	154900	24228340	2125	2125	2125	2125	0
241	20241010	154800	24228340	2125	2125	2125	2125	0
242	20241010	154700	24228340	2125	2125	2125	2125	201
243	20241010	154600	24228340	2125	2125	2125	2125	0
244	20241010	154500	24228340	2125	2125	2125	2125	0
245	20241010	154400	24228340	2125	2125	2125	2125	0
246	20241010	154300	24228340	2125	2125	2125	2125	0
247	20241010	154200	24228340	2125	2125	2125	2125	0
248	20241010	154100	24228340	2125	2125	2125	2125	0
249	20241010	154000	24228340	2125	2125	2125	2125	0
250	20241010	153900	24228340	2125	2125	2125	2125	0
251	20241010	153800	24228340	2125	2125	2125	2125	0
252	20241010	153700	24228340	2125	2125	2125	2125	0
253	20241010	153600	24228340	2125	2125	2125	2125	0
254	20241010	153500	24228340	2125	2125	2125	2125	0
255	20241010	153400	24228340	2125	2125	2125	2125	0
256	20241010	153300	24228340	2125	2125	2125	2125	0
257	20241010	153200	24228340	2125	2125	2125	2125	0
258	20241010	153100	24228340	2125	2125	2125	2125	0
259	20241010	153000	24228340	2125	2125	2125	2125	201
260	20241010	152900	23801215	2120	2120	2120	2120	0
261	20241010	152800	23801215	2120	2120	2120	2120	0
262	20241010	152700	23801215	2120	2120	2120	2120	0
263	20241010	152600	23801215	2120	2120	2120	2120	0
264	20241010	152500	23801215	2120	2120	2120	2120	0
265	20241010	152400	23801215	2120	2120	2120	2120	0
266	20241010	152300	23801215	2120	2120	2120	2120	0
267	20241010	152200	23801215	2120	2120	2120	2120	0
268	20241010	152100	23801215	2120	2120	2120	2120	0
269	20241010	152000	23801215	2120	2120	2120	2120	0
270	20241010	151900	23801215	2120	2120	2120	2120	18
271	20241010	151800	23763055	2125	2125	2125	2125	0
272	20241010	151700	23763055	2125	2125	2125	2125	0
273	20241010	151600	23763055	2125	2125	2125	2125	0
274	20241010	151500	23763055	2125	2125	2125	2125	0
275	20241010	151400	23763055	2125	2125	2125	2125	0
276	20241010	151300	23763055	2125	2125	2125	2125	91
277	20241010	151200	23569680	2125	2125	2125	2125	100
278	20241010	151100	23357180	2125	2125	2125	2125	10
279	20241010	151000	23335930	2120	2120	2120	2120	27
280	20241010	150900	23278690	2125	2125	2125	2125	300
281	20241010	150800	22641190	2120	2120	2120	2120	0
282	20241010	150700	22641190	2120	2120	2120	2120	1
283	20241010	150600	22639070	2125	2125	2125	2125	400
284	20241010	150500	21789070	2125	2125	2125	2125	0
285	20241010	150400	21789070	2125	2125	2125	2125	0
286	20241010	150300	21789070	2125	2125	2125	2125	100
287	20241010	150200	21576570	2120	2125	2125	2120	2
288	20241010	150100	21572325	2120	2120	2120	2120	0
289	20241010	150000	21572325	2120	2120	2120	2120	10
290	20241010	145900	21551125	2120	2120	2120	2120	0
291	20241010	145800	21551125	2120	2120	2120	2120	2
292	20241010	145700	21546885	2120	2120	2120	2120	330
293	20241010	145600	20847285	2120	2120	2120	2120	0
294	20241010	145500	20847285	2120	2120	2120	2120	0
295	20241010	145400	20847285	2120	2120	2120	2120	0
296	20241010	145300	20847285	2120	2120	2120	2120	0
297	20241010	145200	20847285	2120	2120	2120	2120	10
298	20241010	145100	20826085	2125	2125	2125	2125	0
299	20241010	145000	20826085	2125	2125	2125	2125	0
300	20241010	144900	20826085	2125	2125	2125	2125	0
301	20241010	144800	20826085	2125	2125	2125	2125	0
302	20241010	144700	20826085	2125	2125	2125	2125	0
303	20241010	144600	20826085	2125	2120	2125	2120	52
304	20241010	144500	20715840	2125	2125	2125	2125	0
305	20241010	144400	20715840	2125	2125	2125	2125	0
306	20241010	144300	20715840	2125	2125	2125	2125	0
307	20241010	144200	20715840	2125	2125	2125	2125	0
308	20241010	144100	20715840	2125	2125	2125	2125	0
309	20241010	144000	20715840	2125	2125	2125	2125	16
310	20241010	143900	20681840	2130	2130	2130	2130	0
311	20241010	143800	20681840	2130	2130	2130	2130	0
312	20241010	143700	20681840	2130	2130	2130	2130	0
313	20241010	143600	20681840	2130	2130	2130	2130	0
314	20241010	143500	20681840	2130	2130	2130	2130	0
315	20241010	143400	20681840	2130	2130	2130	2130	0
316	20241010	143300	20681840	2130	2130	2130	2130	0
317	20241010	143200	20681840	2130	2130	2130	2130	0
318	20241010	143100	20681840	2130	2130	2130	2130	0
319	20241010	143000	20681840	2130	2130	2130	2130	0
320	20241010	142900	20681840	2130	2130	2130	2130	0
321	20241010	142800	20681840	2130	2130	2130	2130	0
322	20241010	142700	20681840	2130	2130	2130	2130	0
323	20241010	142600	20681840	2130	2130	2130	2130	0
324	20241010	142500	20681840	2130	2130	2130	2130	0
325	20241010	142400	20681840	2130	2130	2130	2130	0
326	20241010	142300	20681840	2130	2130	2130	2130	0
327	20241010	142200	20681840	2130	2130	2130	2130	0
328	20241010	142100	20681840	2130	2130	2130	2130	15
329	20241010	142000	20649890	2125	2125	2125	2125	0
330	20241010	141900	20649890	2125	2125	2125	2125	0
331	20241010	141800	20649890	2125	2125	2125	2125	0
332	20241010	141700	20649890	2125	2125	2125	2125	0
333	20241010	141600	20649890	2125	2125	2125	2125	413
334	20241010	141500	19772265	2130	2130	2130	2130	0
335	20241010	141400	19772265	2130	2130	2130	2130	0
336	20241010	141300	19772265	2130	2130	2130	2130	0
337	20241010	141200	19772265	2130	2130	2130	2130	0
338	20241010	141100	19772265	2130	2130	2130	2130	0
339	20241010	141000	19772265	2130	2130	2130	2130	0
340	20241010	140900	19772265	2130	2130	2130	2130	0
341	20241010	140800	19772265	2130	2130	2130	2130	0
342	20241010	140700	19772265	2130	2130	2130	2130	0
343	20241010	140600	19772265	2130	2130	2130	2130	0
344	20241010	140500	19772265	2130	2130	2130	2130	0
345	20241010	140400	19772265	2130	2130	2130	2130	0
346	20241010	140300	19772265	2130	2130	2130	2130	0
347	20241010	140200	19772265	2130	2130	2130	2130	0
348	20241010	140100	19772265	2130	2130	2130	2130	1
349	20241010	140000	19770135	2130	2130	2130	2130	0
350	20241010	135900	19770135	2130	2130	2130	2130	0
351	20241010	135800	19770135	2130	2130	2130	2130	0
352	20241010	135700	19770135	2130	2130	2130	2130	0
353	20241010	135600	19770135	2130	2130	2130	2130	0
354	20241010	135500	19770135	2130	2130	2130	2130	0
355	20241010	135400	19770135	2130	2130	2130	2130	0
356	20241010	135300	19770135	2130	2130	2130	2130	0
357	20241010	135200	19770135	2130	2130	2130	2130	0
358	20241010	135100	19770135	2130	2130	2130	2130	0
359	20241010	135000	19770135	2130	2130	2130	2130	0
360	20241010	134900	19770135	2130	2130	2130	2130	1
361	20241010	134800	19768005	2130	2130	2130	2130	0
362	20241010	134700	19768005	2130	2130	2130	2130	1
363	20241010	134600	19765875	2125	2125	2125	2125	89
364	20241010	134500	19576750	2125	2125	2125	2125	0
365	20241010	134400	19576750	2125	2125	2125	2125	0
366	20241010	134300	19576750	2125	2125	2125	2125	0
367	20241010	134200	19576750	2125	2125	2125	2125	0
368	20241010	134100	19576750	2125	2125	2125	2125	0
369	20241010	134000	19576750	2125	2125	2125	2125	5
370	20241010	133900	19566125	2125	2125	2125	2125	5
371	20241010	133800	19555500	2130	2130	2130	2130	0
372	20241010	133700	19555500	2130	2130	2130	2130	0
373	20241010	133600	19555500	2130	2130	2130	2130	0
374	20241010	133500	19555500	2130	2130	2130	2130	0
375	20241010	133400	19555500	2130	2130	2130	2130	0
376	20241010	133300	19555500	2130	2130	2130	2130	0
377	20241010	133200	19555500	2130	2130	2130	2130	0
378	20241010	133100	19555500	2130	2130	2130	2130	0
379	20241010	133000	19555500	2130	2130	2130	2130	0
380	20241010	132900	19555500	2130	2130	2130	2130	0
381	20241010	132800	19555500	2130	2130	2130	2130	0
382	20241010	132700	19555500	2130	2130	2130	2130	0
383	20241010	132600	19555500	2130	2130	2130	2130	0
384	20241010	132500	19555500	2130	2130	2130	2130	0
385	20241010	132400	19555500	2130	2125	2130	2125	2
386	20241010	132300	19551245	2120	2120	2120	2120	1
387	20241010	132200	19549125	2125	2130	2130	2125	355
388	20241010	132100	18794745	2130	2130	2130	2130	0
389	20241010	132000	18794745	2130	2125	2130	2125	147
390	20241010	131900	18482365	2125	2125	2125	2125	200
391	20241010	131800	18057365	2125	2125	2125	2125	0
392	20241010	131700	18057365	2125	2125	2125	2125	0
393	20241010	131600	18057365	2125	2125	2125	2125	0
394	20241010	131500	18057365	2125	2125	2125	2125	0
395	20241010	131400	18057365	2125	2125	2125	2125	0
396	20241010	131300	18057365	2125	2125	2125	2125	0
397	20241010	131200	18057365	2125	2125	2125	2125	0
398	20241010	131100	18057365	2125	2125	2125	2125	0
399	20241010	131000	18057365	2125	2125	2125	2125	74
400	20241010	130900	17900115	2125	2125	2125	2125	234
401	20241010	130800	17402865	2125	2125	2125	2125	0
402	20241010	130700	17402865	2125	2125	2125	2125	0
403	20241010	130600	17402865	2125	2125	2125	2125	0
404	20241010	130500	17402865	2125	2125	2125	2125	300
405	20241010	130400	16765365	2120	2120	2120	2120	16
406	20241010	130300	16731445	2120	2120	2120	2120	911
407	20241010	130200	14800125	2125	2125	2125	2125	49
408	20241010	130100	14696000	2125	2125	2125	2125	0
409	20241010	130000	14696000	2125	2125	2125	2125	0
410	20241010	125900	14696000	2125	2125	2125	2125	0
411	20241010	125800	14696000	2125	2125	2125	2125	0
412	20241010	125700	14696000	2125	2125	2125	2125	0
413	20241010	125600	14696000	2125	2125	2125	2125	0
414	20241010	125500	14696000	2125	2125	2125	2125	0
415	20241010	125400	14696000	2125	2125	2125	2125	0
416	20241010	125300	14696000	2125	2125	2125	2125	0
417	20241010	125200	14696000	2125	2125	2125	2125	0
418	20241010	125100	14696000	2125	2125	2125	2125	0
419	20241010	125000	14696000	2125	2125	2125	2125	0
420	20241010	124900	14696000	2125	2125	2125	2125	0
421	20241010	124800	14696000	2125	2125	2125	2125	14
422	20241010	124700	14666250	2125	2125	2125	2125	0
423	20241010	124600	14666250	2125	2125	2125	2125	0
424	20241010	124500	14666250	2125	2125	2125	2125	0
425	20241010	124400	14666250	2125	2125	2125	2125	0
426	20241010	124300	14666250	2125	2125	2125	2125	0
427	20241010	124200	14666250	2125	2125	2125	2125	0
428	20241010	124100	14666250	2125	2125	2125	2125	0
429	20241010	124000	14666250	2125	2125	2125	2125	11
430	20241010	123900	14642875	2130	2130	2130	2130	0
431	20241010	123800	14642875	2130	2130	2130	2130	0
432	20241010	123700	14642875	2130	2130	2130	2130	0
433	20241010	123600	14642875	2130	2130	2130	2130	0
434	20241010	123500	14642875	2130	2130	2130	2130	0
435	20241010	123400	14642875	2130	2130	2130	2130	0
436	20241010	123300	14642875	2130	2130	2130	2130	0
437	20241010	123200	14642875	2130	2130	2130	2130	0
438	20241010	123100	14642875	2130	2130	2130	2130	0
439	20241010	123000	14642875	2130	2130	2130	2130	0
440	20241010	122900	14642875	2130	2130	2130	2130	0
441	20241010	122800	14642875	2130	2130	2130	2130	0
442	20241010	122700	14642875	2130	2130	2130	2130	0
443	20241010	122600	14642875	2130	2130	2130	2130	0
444	20241010	122500	14642875	2130	2130	2130	2130	0
445	20241010	122400	14642875	2130	2130	2130	2130	0
446	20241010	122300	14642875	2130	2130	2130	2130	0
447	20241010	122200	14642875	2130	2130	2130	2130	0
448	20241010	122100	14642875	2130	2130	2130	2130	0
449	20241010	122000	14642875	2130	2130	2130	2130	0
450	20241010	121900	14642875	2130	2130	2130	2130	0
451	20241010	121800	14642875	2130	2130	2130	2130	0
452	20241010	121700	14642875	2130	2130	2130	2130	26
453	20241010	121600	14587495	2125	2125	2125	2125	0
454	20241010	121500	14587495	2125	2125	2125	2125	0
455	20241010	121400	14587495	2125	2125	2125	2125	0
456	20241010	121300	14587495	2125	2125	2125	2125	0
457	20241010	121200	14587495	2125	2125	2125	2125	0
458	20241010	121100	14587495	2125	2125	2125	2125	0
459	20241010	121000	14587495	2125	2125	2125	2125	1
460	20241010	120900	14585370	2125	2125	2125	2125	0
461	20241010	120800	14585370	2125	2125	2125	2125	0
462	20241010	120700	14585370	2125	2125	2125	2125	0
463	20241010	120600	14585370	2125	2125	2125	2125	303
464	20241010	120500	13941495	2130	2130	2130	2130	0
465	20241010	120400	13941495	2130	2130	2130	2130	1
466	20241010	120300	13939365	2130	2130	2130	2130	0
467	20241010	120200	13939365	2130	2130	2130	2130	0
468	20241010	120100	13939365	2130	2130	2130	2130	0
469	20241010	120000	13939365	2130	2130	2130	2130	0
470	20241010	115900	13939365	2130	2130	2130	2130	0
471	20241010	115800	13939365	2130	2130	2130	2130	0
472	20241010	115700	13939365	2130	2130	2130	2130	0
473	20241010	115600	13939365	2130	2130	2130	2130	0
474	20241010	115500	13939365	2130	2130	2130	2130	0
475	20241010	115400	13939365	2130	2130	2130	2130	0
476	20241010	115300	13939365	2130	2130	2130	2130	0
477	20241010	115200	13939365	2130	2130	2130	2130	0
478	20241010	115100	13939365	2130	2130	2130	2130	0
479	20241010	115000	13939365	2130	2130	2130	2130	0
480	20241010	114900	13939365	2130	2130	2130	2130	0
481	20241010	114800	13939365	2130	2130	2130	2130	0
482	20241010	114700	13939365	2130	2130	2130	2130	0
483	20241010	114600	13939365	2130	2130	2130	2130	0
484	20241010	114500	13939365	2130	2130	2130	2130	0
485	20241010	114400	13939365	2130	2130	2130	2130	0
486	20241010	114300	13939365	2130	2130	2130	2130	0
487	20241010	114200	13939365	2130	2130	2130	2130	0
488	20241010	114100	13939365	2130	2130	2130	2130	0
489	20241010	114000	13939365	2130	2130	2130	2130	0
490	20241010	113900	13939365	2130	2130	2130	2130	0
491	20241010	113800	13939365	2130	2130	2130	2130	0
492	20241010	113700	13939365	2130	2130	2130	2130	0
493	20241010	113600	13939365	2130	2130	2130	2130	0
494	20241010	113500	13939365	2130	2130	2130	2130	0
495	20241010	113400	13939365	2130	2130	2130	2130	0
496	20241010	113300	13939365	2130	2130	2130	2130	0
497	20241010	113200	13939365	2130	2130	2130	2130	0
498	20241010	113100	13939365	2130	2130	2130	2130	0
499	20241010	113000	13939365	2130	2130	2130	2130	0
500	20241010	112900	13939365	2130	2130	2130	2130	0
501	20241010	112800	13939365	2130	2130	2130	2130	0
502	20241010	112700	13939365	2130	2130	2130	2130	0
503	20241010	112600	13939365	2130	2130	2130	2130	0
504	20241010	112500	13939365	2130	2130	2130	2130	1
505	20241010	112400	13937235	2130	2130	2130	2130	0
506	20241010	112300	13937235	2130	2130	2130	2130	0
507	20241010	112200	13937235	2130	2130	2130	2130	0
508	20241010	112100	13937235	2130	2130	2130	2130	1
509	20241010	112000	13935105	2125	2125	2125	2125	0
510	20241010	111900	13935105	2125	2125	2125	2125	0
511	20241010	111800	13935105	2125	2130	2130	2125	89
512	20241010	111700	13745975	2130	2130	2130	2130	0
513	20241010	111600	13745975	2130	2130	2130	2130	0
514	20241010	111500	13745975	2130	2130	2130	2130	0
515	20241010	111400	13745975	2130	2130	2130	2130	0
516	20241010	111300	13745975	2130	2130	2130	2130	0
517	20241010	111200	13745975	2130	2130	2130	2130	0
518	20241010	111100	13745975	2130	2130	2130	2130	0
519	20241010	111000	13745975	2130	2130	2130	2130	74
520	20241010	110900	13588355	2125	2125	2125	2125	0
521	20241010	110800	13588355	2125	2125	2125	2125	0
522	20241010	110700	13588355	2125	2125	2125	2125	0
523	20241010	110600	13588355	2125	2125	2125	2125	0
524	20241010	110500	13588355	2125	2125	2125	2125	0
525	20241010	110400	13588355	2125	2125	2125	2125	0
526	20241010	110300	13588355	2125	2125	2125	2125	0
527	20241010	110200	13588355	2125	2125	2125	2125	0
528	20241010	110100	13588355	2125	2125	2125	2125	0
529	20241010	110000	13588355	2125	2125	2125	2125	0
530	20241010	105900	13588355	2125	2125	2125	2125	0
531	20241010	105800	13588355	2125	2125	2125	2125	0
532	20241010	105700	13588355	2125	2125	2125	2125	0
533	20241010	105600	13588355	2125	2125	2125	2125	0
534	20241010	105500	13588355	2125	2125	2125	2125	0
535	20241010	105400	13588355	2125	2125	2125	2125	0
536	20241010	105300	13588355	2125	2125	2125	2125	0
537	20241010	105200	13588355	2125	2125	2125	2125	0
538	20241010	105100	13588355	2125	2125	2125	2125	0
539	20241010	105000	13588355	2125	2125	2125	2125	0
540	20241010	104900	13588355	2125	2125	2125	2125	0
541	20241010	104800	13588355	2125	2125	2125	2125	0
542	20241010	104700	13588355	2125	2125	2125	2125	1200
543	20241010	104600	11038355	2125	2130	2130	2125	91
544	20241010	104500	10844975	2130	2130	2130	2130	0
545	20241010	104400	10844975	2130	2130	2130	2130	0
546	20241010	104300	10844975	2130	2130	2130	2130	0
547	20241010	104200	10844975	2130	2130	2130	2130	0
548	20241010	104100	10844975	2130	2130	2130	2130	0
549	20241010	104000	10844975	2130	2130	2130	2130	0
550	20241010	103900	10844975	2130	2130	2130	2130	0
551	20241010	103800	10844975	2130	2130	2130	2130	0
552	20241010	103700	10844975	2130	2130	2130	2130	0
553	20241010	103600	10844975	2130	2130	2130	2130	0
554	20241010	103500	10844975	2130	2130	2130	2130	0
555	20241010	103400	10844975	2130	2130	2130	2130	0
556	20241010	103300	10844975	2130	2130	2130	2130	0
557	20241010	103200	10844975	2130	2130	2130	2130	0
558	20241010	103100	10844975	2130	2130	2130	2130	0
559	20241010	103000	10844975	2130	2130	2130	2130	0
560	20241010	102900	10844975	2130	2130	2130	2130	0
561	20241010	102800	10844975	2130	2130	2130	2130	0
562	20241010	102700	10844975	2130	2130	2130	2130	0
563	20241010	102600	10844975	2130	2130	2130	2130	0
564	20241010	102500	10844975	2130	2130	2130	2130	0
565	20241010	102400	10844975	2130	2130	2130	2130	0
566	20241010	102300	10844975	2130	2130	2130	2130	0
567	20241010	102200	10844975	2130	2130	2130	2130	0
568	20241010	102100	10844975	2130	2130	2130	2130	0
569	20241010	102000	10844975	2130	2130	2130	2130	0
570	20241010	101900	10844975	2130	2130	2130	2130	0
571	20241010	101800	10844975	2130	2130	2130	2130	0
572	20241010	101700	10844975	2130	2130	2130	2130	0
573	20241010	101600	10844975	2130	2130	2130	2130	0
574	20241010	101500	10844975	2130	2130	2130	2130	0
575	20241010	101400	10844975	2130	2130	2130	2130	0
576	20241010	101300	10844975	2130	2130	2130	2130	0
577	20241010	101200	10844975	2130	2130	2130	2130	0
578	20241010	101100	10844975	2130	2130	2130	2130	0
579	20241010	101000	10844975	2130	2130	2135	2125	83
580	20241010	100900	10668210	2130	2130	2130	2130	0
581	20241010	100800	10668210	2130	2130	2130	2130	0
582	20241010	100700	10668210	2130	2130	2130	2130	1
583	20241010	100600	10666080	2130	2130	2130	2130	0
584	20241010	100500	10666080	2130	2130	2130	2130	0
585	20241010	100400	10666080	2130	2130	2130	2130	0
586	20241010	100300	10666080	2130	2130	2130	2130	0
587	20241010	100200	10666080	2130	2130	2130	2130	1
588	20241010	100100	10663950	2130	2130	2130	2130	0
589	20241010	100000	10663950	2130	2130	2130	2130	1
590	20241010	095900	10661820	2130	2130	2130	2130	0
591	20241010	095800	10661820	2130	2130	2130	2130	0
592	20241010	095700	10661820	2130	2130	2130	2130	0
593	20241010	095600	10661820	2130	2130	2130	2130	0
594	20241010	095500	10661820	2130	2130	2130	2130	0
595	20241010	095400	10661820	2130	2130	2130	2130	0
596	20241010	095300	10661820	2130	2130	2130	2130	0
597	20241010	095200	10661820	2130	2130	2130	2130	0
598	20241010	095100	10661820	2130	2130	2130	2130	0
599	20241010	095000	10661820	2130	2130	2130	2130	0
600	20241010	094900	10661820	2130	2130	2130	2130	0
601	20241010	094800	10661820	2130	2130	2130	2130	0
602	20241010	094700	10661820	2130	2130	2130	2130	0
603	20241010	094600	10661820	2130	2130	2130	2130	0
604	20241010	094500	10661820	2130	2130	2130	2130	0
605	20241010	094400	10661820	2130	2130	2130	2130	0
606	20241010	094300	10661820	2130	2130	2130	2130	0
607	20241010	094200	10661820	2130	2130	2130	2130	0
608	20241010	094100	10661820	2130	2130	2130	2130	1
609	20241010	094000	10659690	2130	2130	2130	2130	0
610	20241010	093900	10659690	2130	2130	2130	2130	0
611	20241010	093800	10659690	2130	2130	2130	2130	0
612	20241010	093700	10659690	2130	2130	2130	2130	0
613	20241010	093600	10659690	2130	2130	2130	2130	0
614	20241010	093500	10659690	2130	2130	2130	2130	0
615	20241010	093400	10659690	2130	2130	2130	2130	8
616	20241010	093300	10642650	2125	2125	2125	2125	0
617	20241010	093200	10642650	2125	2125	2125	2125	0
618	20241010	093100	10642650	2125	2125	2125	2125	0
619	20241010	093000	10642650	2125	2125	2125	2125	0
620	20241010	092900	10642650	2125	2125	2125	2125	0
621	20241010	092800	10642650	2125	2125	2125	2125	0
622	20241010	092700	10642650	2125	2125	2125	2125	0
623	20241010	092600	10642650	2125	2125	2125	2125	0
624	20241010	092500	10642650	2125	2125	2125	2125	13
625	20241010	092400	10615025	2120	2120	2120	2120	0
626	20241010	092300	10615025	2120	2120	2120	2120	0
627	20241010	092200	10615025	2120	2120	2120	2120	0
628	20241010	092100	10615025	2120	2120	2120	2120	0
629	20241010	092000	10615025	2120	2120	2120	2120	39
630	20241010	091900	10532345	2120	2120	2120	2120	0
631	20241010	091800	10532345	2120	2120	2120	2120	0
632	20241010	091700	10532345	2120	2120	2120	2120	0
633	20241010	091600	10532345	2120	2120	2120	2120	291
634	20241010	091500	9915425	2120	2120	2120	2120	0
635	20241010	091400	9915425	2120	2120	2120	2120	0
636	20241010	091300	9915425	2120	2120	2120	2120	0
637	20241010	091200	9915425	2120	2120	2120	2120	0
638	20241010	091100	9915425	2120	2120	2120	2120	0
639	20241010	091000	9915425	2120	2120	2120	2120	75
640	20241010	090900	9756425	2115	2115	2115	2115	0
641	20241010	090800	9756425	2115	2115	2115	2115	0
642	20241010	090700	9756425	2115	2115	2115	2115	0
643	20241010	090600	9756425	2115	2115	2115	2115	1
644	20241010	090500	9754310	2105	2105	2105	2105	0
645	20241010	090400	9754310	2105	2105	2105	2105	0
646	20241010	090300	9754310	2105	2105	2105	2105	0
647	20241010	090200	9754310	2105	2110	2110	2105	2943
648	20241010	090100	3557455	2110	2110	2110	2105	1480
649	20241010	090000	441910	2115	2130	2130	2115	208