KissMeData/071850/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195100	56251690	2355	2355	2355	2355	4
3	20241004	195000	56251690	2355	2355	2355	2355	0
4	20241004	194900	56251690	2355	2355	2355	2355	0
5	20241004	194800	56251690	2355	2355	2355	2355	0
6	20241004	194700	56251690	2355	2355	2355	2355	0
7	20241004	194600	56251690	2355	2355	2355	2355	0
8	20241004	194500	56251690	2355	2355	2355	2355	0
9	20241004	194400	56251690	2355	2355	2355	2355	0
10	20241004	194300	56251690	2355	2355	2355	2355	0
11	20241004	194200	56251690	2355	2355	2355	2355	0
12	20241004	194100	56251690	2355	2355	2355	2355	0
13	20241004	194000	56251690	2355	2355	2355	2355	0
14	20241004	193900	56251690	2355	2355	2355	2355	0
15	20241004	193800	56251690	2355	2355	2355	2355	0
16	20241004	193700	56251690	2355	2355	2355	2355	0
17	20241004	193600	56251690	2355	2355	2355	2355	0
18	20241004	193500	56251690	2355	2355	2355	2355	0
19	20241004	193400	56251690	2355	2355	2355	2355	0
20	20241004	193300	56251690	2355	2355	2355	2355	0
21	20241004	193200	56251690	2355	2355	2355	2355	0
22	20241004	193100	56251690	2355	2355	2355	2355	0
23	20241004	193000	56251690	2355	2355	2355	2355	0
24	20241004	192900	56251690	2355	2355	2355	2355	0
25	20241004	192800	56251690	2355	2355	2355	2355	0
26	20241004	192700	56251690	2355	2355	2355	2355	0
27	20241004	192600	56251690	2355	2355	2355	2355	0
28	20241004	192500	56251690	2355	2355	2355	2355	0
29	20241004	192400	56251690	2355	2355	2355	2355	0
30	20241004	192300	56251690	2355	2355	2355	2355	0
31	20241004	192200	56251690	2355	2355	2355	2355	0
32	20241004	192100	56251690	2355	2355	2355	2355	4
33	20241004	192000	56251690	2355	2355	2355	2355	0
34	20241004	191900	56251690	2355	2355	2355	2355	0
35	20241004	191800	56251690	2355	2355	2355	2355	0
36	20241004	191700	56251690	2355	2355	2355	2355	0
37	20241004	191600	56251690	2355	2355	2355	2355	0
38	20241004	191500	56251690	2355	2355	2355	2355	0
39	20241004	191400	56251690	2355	2355	2355	2355	0
40	20241004	191300	56251690	2355	2355	2355	2355	0
41	20241004	191200	56251690	2355	2355	2355	2355	0
42	20241004	191100	56251690	2355	2355	2355	2355	0
43	20241004	191000	56251690	2355	2355	2355	2355	0
44	20241004	190900	56251690	2355	2355	2355	2355	0
45	20241004	190800	56251690	2355	2355	2355	2355	0
46	20241004	190700	56251690	2355	2355	2355	2355	0
47	20241004	190600	56251690	2355	2355	2355	2355	0
48	20241004	190500	56251690	2355	2355	2355	2355	0
49	20241004	190400	56251690	2355	2355	2355	2355	0
50	20241004	190300	56251690	2355	2355	2355	2355	0
51	20241004	190200	56251690	2355	2355	2355	2355	0
52	20241004	190100	56251690	2355	2355	2355	2355	0
53	20241004	190000	56251690	2355	2355	2355	2355	0
54	20241004	185900	56251690	2355	2355	2355	2355	0
55	20241004	185800	56251690	2355	2355	2355	2355	0
56	20241004	185700	56251690	2355	2355	2355	2355	0
57	20241004	185600	56251690	2355	2355	2355	2355	0
58	20241004	185500	56251690	2355	2355	2355	2355	0
59	20241004	185400	56251690	2355	2355	2355	2355	0
60	20241004	185300	56251690	2355	2355	2355	2355	0
61	20241004	185200	56251690	2355	2355	2355	2355	0
62	20241004	185100	56251690	2355	2355	2355	2355	4
63	20241004	185000	56251690	2355	2355	2355	2355	0
64	20241004	184900	56251690	2355	2355	2355	2355	0
65	20241004	184800	56251690	2355	2355	2355	2355	0
66	20241004	184700	56251690	2355	2355	2355	2355	0
67	20241004	184600	56251690	2355	2355	2355	2355	0
68	20241004	184500	56251690	2355	2355	2355	2355	0
69	20241004	184400	56251690	2355	2355	2355	2355	0
70	20241004	184300	56251690	2355	2355	2355	2355	0
71	20241004	184200	56251690	2355	2355	2355	2355	0
72	20241004	184100	56251690	2355	2355	2355	2355	0
73	20241004	184000	56251690	2355	2355	2355	2355	0
74	20241004	183900	56251690	2355	2355	2355	2355	0
75	20241004	183800	56251690	2355	2355	2355	2355	0
76	20241004	183700	56251690	2355	2355	2355	2355	0
77	20241004	183600	56251690	2355	2355	2355	2355	0
78	20241004	183500	56251690	2355	2355	2355	2355	0
79	20241004	183400	56251690	2355	2355	2355	2355	0
80	20241004	183300	56251690	2355	2355	2355	2355	0
81	20241004	183200	56251690	2355	2355	2355	2355	0
82	20241004	183100	56251690	2355	2355	2355	2355	0
83	20241004	183000	56251690	2355	2355	2355	2355	0
84	20241004	182900	56251690	2355	2355	2355	2355	0
85	20241004	182800	56251690	2355	2355	2355	2355	0
86	20241004	182700	56251690	2355	2355	2355	2355	0
87	20241004	182600	56251690	2355	2355	2355	2355	0
88	20241004	182500	56251690	2355	2355	2355	2355	0
89	20241004	182400	56251690	2355	2355	2355	2355	0
90	20241004	182300	56251690	2355	2355	2355	2355	0
91	20241004	182200	56251690	2355	2355	2355	2355	0
92	20241004	182100	56251690	2355	2355	2355	2355	4
93	20241004	182000	56251690	2355	2355	2355	2355	0
94	20241004	181900	56251690	2355	2355	2355	2355	0
95	20241004	181800	56251690	2355	2355	2355	2355	0
96	20241004	181700	56251690	2355	2355	2355	2355	0
97	20241004	181600	56251690	2355	2355	2355	2355	0
98	20241004	181500	56251690	2355	2355	2355	2355	0
99	20241004	181400	56251690	2355	2355	2355	2355	0
100	20241004	181300	56251690	2355	2355	2355	2355	0
101	20241004	181200	56251690	2355	2355	2355	2355	0
102	20241004	181100	56251690	2355	2355	2355	2355	0
103	20241004	181000	56251690	2355	2355	2355	2355	0
104	20241004	180900	56251690	2355	2355	2355	2355	0
105	20241004	180800	56251690	2355	2355	2355	2355	0
106	20241004	180700	56251690	2355	2355	2355	2355	0
107	20241004	180600	56251690	2355	2355	2355	2355	0
108	20241004	180500	56251690	2355	2355	2355	2355	0
109	20241004	180400	56251690	2355	2355	2355	2355	0
110	20241004	180300	56251690	2355	2355	2355	2355	0
111	20241004	180200	56251690	2355	2355	2355	2355	0
112	20241004	180100	56251690	2355	2355	2355	2355	0
113	20241004	180000	56251690	2355	2355	2355	2355	0
114	20241004	175900	56251690	2355	2355	2355	2355	0
115	20241004	175800	56251690	2355	2355	2355	2355	0
116	20241004	175700	56251690	2355	2355	2355	2355	0
117	20241004	175600	56251690	2355	2355	2355	2355	0
118	20241004	175500	56251690	2355	2355	2355	2355	0
119	20241004	175400	56251690	2355	2355	2355	2355	0
120	20241004	175300	56251690	2355	2355	2355	2355	0
121	20241004	175200	56251690	2355	2355	2355	2355	0
122	20241004	175100	56251690	2355	2355	2355	2355	4
123	20241004	175000	56251690	2355	2355	2355	2355	0
124	20241004	174900	56251690	2355	2355	2355	2355	0
125	20241004	174800	56251690	2355	2355	2355	2355	0
126	20241004	174700	56251690	2355	2355	2355	2355	0
127	20241004	174600	56251690	2355	2355	2355	2355	0
128	20241004	174500	56251690	2355	2355	2355	2355	0
129	20241004	174400	56251690	2355	2355	2355	2355	0
130	20241004	174300	56251690	2355	2355	2355	2355	0
131	20241004	174200	56251690	2355	2355	2355	2355	0
132	20241004	174100	56251690	2355	2355	2355	2355	0
133	20241004	174000	56251690	2355	2355	2355	2355	0
134	20241004	173900	56251690	2355	2355	2355	2355	0
135	20241004	173800	56251690	2355	2355	2355	2355	0
136	20241004	173700	56251690	2355	2355	2355	2355	0
137	20241004	173600	56251690	2355	2355	2355	2355	0
138	20241004	173500	56251690	2355	2355	2355	2355	0
139	20241004	173400	56251690	2355	2355	2355	2355	0
140	20241004	173300	56251690	2355	2355	2355	2355	0
141	20241004	173200	56251690	2355	2355	2355	2355	0
142	20241004	173100	56251690	2355	2355	2355	2355	0
143	20241004	173000	56251690	2355	2355	2355	2355	0
144	20241004	172900	56251690	2355	2355	2355	2355	0
145	20241004	172800	56251690	2355	2355	2355	2355	0
146	20241004	172700	56251690	2355	2355	2355	2355	0
147	20241004	172600	56251690	2355	2355	2355	2355	0
148	20241004	172500	56251690	2355	2355	2355	2355	0
149	20241004	172400	56251690	2355	2355	2355	2355	0
150	20241004	172300	56251690	2355	2355	2355	2355	0
151	20241004	172200	56251690	2355	2355	2355	2355	0
152	20241004	172100	56251690	2355	2355	2355	2355	4
153	20241004	172000	56251690	2355	2355	2355	2355	0
154	20241004	171900	56251690	2355	2355	2355	2355	0
155	20241004	171800	56251690	2355	2355	2355	2355	0
156	20241004	171700	56251690	2355	2355	2355	2355	0
157	20241004	171600	56251690	2355	2355	2355	2355	0
158	20241004	171500	56251690	2355	2355	2355	2355	0
159	20241004	171400	56251690	2355	2355	2355	2355	0
160	20241004	171300	56251690	2355	2355	2355	2355	0
161	20241004	171200	56251690	2355	2355	2355	2355	0
162	20241004	171100	56251690	2355	2355	2355	2355	0
163	20241004	171000	56251690	2355	2355	2355	2355	0
164	20241004	170900	56251690	2355	2355	2355	2355	0
165	20241004	170800	56251690	2355	2355	2355	2355	0
166	20241004	170700	56251690	2355	2355	2355	2355	0
167	20241004	170600	56251690	2355	2355	2355	2355	0
168	20241004	170500	56251690	2355	2355	2355	2355	0
169	20241004	170400	56251690	2355	2355	2355	2355	0
170	20241004	170300	56251690	2355	2355	2355	2355	0
171	20241004	170200	56251690	2355	2355	2355	2355	0
172	20241004	170100	56251690	2355	2355	2355	2355	0
173	20241004	170000	56251690	2355	2355	2355	2355	0
174	20241004	165900	56251690	2355	2355	2355	2355	0
175	20241004	165800	56251690	2355	2355	2355	2355	0
176	20241004	165700	56251690	2355	2355	2355	2355	0
177	20241004	165600	56251690	2355	2355	2355	2355	0
178	20241004	165500	56251690	2355	2355	2355	2355	0
179	20241004	165400	56251690	2355	2355	2355	2355	0
180	20241004	165300	56251690	2355	2355	2355	2355	0
181	20241004	165200	56251690	2355	2355	2355	2355	0
182	20241004	165100	56251690	2355	2355	2355	2355	4
183	20241004	165000	56251690	2355	2355	2355	2355	0
184	20241004	164900	56251690	2355	2355	2355	2355	0
185	20241004	164800	56251690	2355	2355	2355	2355	0
186	20241004	164700	56251690	2355	2355	2355	2355	0
187	20241004	164600	56251690	2355	2355	2355	2355	0
188	20241004	164500	56251690	2355	2355	2355	2355	0
189	20241004	164400	56251690	2355	2355	2355	2355	0
190	20241004	164300	56251690	2355	2355	2355	2355	0
191	20241004	164200	56251690	2355	2355	2355	2355	0
192	20241004	164100	56251690	2355	2355	2355	2355	0
193	20241004	164000	56251690	2355	2355	2355	2355	0
194	20241004	163900	56251690	2355	2355	2355	2355	0
195	20241004	163800	56251690	2355	2355	2355	2355	0
196	20241004	163700	56251690	2355	2355	2355	2355	0
197	20241004	163600	56251690	2355	2355	2355	2355	0
198	20241004	163500	56251690	2355	2355	2355	2355	0
199	20241004	163400	56251690	2355	2355	2355	2355	0
200	20241004	163300	56251690	2355	2355	2355	2355	0
201	20241004	163200	56251690	2355	2355	2355	2355	0
202	20241004	163100	56251690	2355	2355	2355	2355	0
203	20241004	163000	56251690	2355	2355	2355	2355	0
204	20241004	162900	56251690	2355	2355	2355	2355	0
205	20241004	162800	56251690	2355	2355	2355	2355	0
206	20241004	162700	56251690	2355	2355	2355	2355	0
207	20241004	162600	56251690	2355	2355	2355	2355	0
208	20241004	162500	56251690	2355	2355	2355	2355	0
209	20241004	162400	56251690	2355	2355	2355	2355	0
210	20241004	162300	56251690	2355	2355	2355	2355	0
211	20241004	162200	56251690	2355	2355	2355	2355	0
212	20241004	162100	56251690	2355	2355	2355	2355	4
213	20241004	162000	56251690	2355	2355	2355	2355	0
214	20241004	161900	56251690	2355	2355	2355	2355	0
215	20241004	161800	56251690	2355	2355	2355	2355	0
216	20241004	161700	56251690	2355	2355	2355	2355	0
217	20241004	161600	56251690	2355	2355	2355	2355	0
218	20241004	161500	56251690	2355	2355	2355	2355	0
219	20241004	161400	56251690	2355	2355	2355	2355	0
220	20241004	161300	56251690	2355	2355	2355	2355	0
221	20241004	161200	56251690	2355	2355	2355	2355	0
222	20241004	161100	56251690	2355	2355	2355	2355	0
223	20241004	161000	56251690	2355	2355	2355	2355	0
224	20241004	160900	56251690	2355	2355	2355	2355	0
225	20241004	160800	56251690	2355	2355	2355	2355	0
226	20241004	160700	56251690	2355	2355	2355	2355	0
227	20241004	160600	56251690	2355	2355	2355	2355	0
228	20241004	160500	56251690	2355	2355	2355	2355	0
229	20241004	160400	56251690	2355	2355	2355	2355	0
230	20241004	160300	56251690	2355	2355	2355	2355	0
231	20241004	160200	56251690	2355	2355	2355	2355	0
232	20241004	160100	56251690	2355	2355	2355	2355	0
233	20241004	160000	56251690	2355	2355	2355	2355	0
234	20241004	155900	56251690	2355	2355	2355	2355	0
235	20241004	155800	56251690	2355	2355	2355	2355	0
236	20241004	155700	56251690	2355	2355	2355	2355	0
237	20241004	155600	56251690	2355	2355	2355	2355	0
238	20241004	155500	56251690	2355	2355	2355	2355	0
239	20241004	155400	56251690	2355	2355	2355	2355	0
240	20241004	155300	56251690	2355	2355	2355	2355	0
241	20241004	155200	56251690	2355	2355	2355	2355	0
242	20241004	155100	56251690	2355	2355	2355	2355	4
243	20241004	155000	56251690	2355	2355	2355	2355	0
244	20241004	154900	56251690	2355	2355	2355	2355	0
245	20241004	154800	56251690	2355	2355	2355	2355	0
246	20241004	154700	56251690	2355	2355	2355	2355	0
247	20241004	154600	56251690	2355	2355	2355	2355	0
248	20241004	154500	56251690	2355	2355	2355	2355	0
249	20241004	154400	56251690	2355	2355	2355	2355	0
250	20241004	154300	56251690	2355	2355	2355	2355	0
251	20241004	154200	56251690	2355	2355	2355	2355	0
252	20241004	154100	56251690	2355	2355	2355	2355	0
253	20241004	154000	56251690	2355	2355	2355	2355	0
254	20241004	153900	56251690	2355	2355	2355	2355	0
255	20241004	153800	56251690	2355	2355	2355	2355	0
256	20241004	153700	56251690	2355	2355	2355	2355	0
257	20241004	153600	56251690	2355	2355	2355	2355	0
258	20241004	153500	56251690	2355	2355	2355	2355	0
259	20241004	153400	56251690	2355	2355	2355	2355	0
260	20241004	153300	56251690	2355	2355	2355	2355	0
261	20241004	153200	56251690	2355	2355	2355	2355	0
262	20241004	153100	56251690	2355	2355	2355	2355	0
263	20241004	153000	56251690	2355	2355	2355	2355	4
264	20241004	152900	56242270	2355	2355	2355	2355	0
265	20241004	152800	56242270	2355	2355	2355	2355	0
266	20241004	152700	56242270	2355	2355	2355	2355	0
267	20241004	152600	56242270	2355	2355	2355	2355	0
268	20241004	152500	56242270	2355	2355	2355	2355	0
269	20241004	152400	56242270	2355	2355	2355	2355	0
270	20241004	152300	56242270	2355	2355	2355	2355	0
271	20241004	152200	56242270	2355	2355	2355	2355	0
272	20241004	152100	56242270	2355	2355	2355	2355	0
273	20241004	152000	56242270	2355	2355	2355	2355	0
274	20241004	151900	56242270	2355	2355	2355	2355	104
275	20241004	151800	55997350	2355	2355	2355	2355	0
276	20241004	151700	55997350	2355	2355	2355	2355	0
277	20241004	151600	55997350	2355	2355	2355	2355	0
278	20241004	151500	55997350	2355	2355	2355	2355	0
279	20241004	151400	55997350	2355	2355	2355	2355	1
280	20241004	151300	55994995	2350	2350	2350	2350	0
281	20241004	151200	55994995	2350	2350	2350	2350	0
282	20241004	151100	55994995	2350	2350	2350	2350	0
283	20241004	151000	55994995	2350	2350	2350	2350	0
284	20241004	150900	55994995	2350	2350	2350	2350	0
285	20241004	150800	55994995	2350	2350	2350	2350	0
286	20241004	150700	55994995	2350	2350	2350	2350	0
287	20241004	150600	55994995	2350	2350	2350	2350	0
288	20241004	150500	55994995	2350	2350	2350	2350	0
289	20241004	150400	55994995	2350	2355	2360	2350	149
290	20241004	150300	55643385	2355	2355	2355	2355	0
291	20241004	150200	55643385	2355	2355	2355	2355	84
292	20241004	150100	55445565	2355	2355	2355	2355	0
293	20241004	150000	55445565	2355	2355	2355	2355	0
294	20241004	145900	55445565	2355	2355	2355	2355	0
295	20241004	145800	55445565	2355	2355	2355	2355	0
296	20241004	145700	55445565	2355	2355	2355	2355	50
297	20241004	145600	55327815	2355	2355	2355	2355	0
298	20241004	145500	55327815	2355	2350	2355	2350	949
299	20241004	145400	53097075	2350	2350	2350	2350	0
300	20241004	145300	53097075	2350	2350	2350	2350	0
301	20241004	145200	53097075	2350	2350	2350	2350	0
302	20241004	145100	53097075	2350	2350	2350	2350	127
303	20241004	145000	52798625	2350	2350	2350	2350	0
304	20241004	144900	52798625	2350	2350	2350	2350	0
305	20241004	144800	52798625	2350	2350	2350	2350	0
306	20241004	144700	52798625	2350	2350	2350	2350	0
307	20241004	144600	52798625	2350	2350	2350	2350	0
308	20241004	144500	52798625	2350	2350	2350	2350	0
309	20241004	144400	52798625	2350	2350	2350	2350	0
310	20241004	144300	52798625	2350	2350	2350	2350	0
311	20241004	144200	52798625	2350	2350	2350	2350	0
312	20241004	144100	52798625	2350	2350	2350	2350	0
313	20241004	144000	52798625	2350	2350	2350	2350	0
314	20241004	143900	52798625	2350	2350	2350	2350	0
315	20241004	143800	52798625	2350	2350	2350	2350	0
316	20241004	143700	52798625	2350	2350	2350	2350	0
317	20241004	143600	52798625	2350	2350	2350	2350	0
318	20241004	143500	52798625	2350	2350	2350	2350	0
319	20241004	143400	52798625	2350	2350	2350	2350	0
320	20241004	143300	52798625	2350	2350	2350	2350	0
321	20241004	143200	52798625	2350	2350	2350	2350	0
322	20241004	143100	52798625	2350	2350	2350	2350	0
323	20241004	143000	52798625	2350	2350	2350	2350	0
324	20241004	142900	52798625	2350	2350	2350	2350	0
325	20241004	142800	52798625	2350	2350	2350	2350	0
326	20241004	142700	52798625	2350	2350	2350	2350	0
327	20241004	142600	52798625	2350	2350	2350	2350	0
328	20241004	142500	52798625	2350	2350	2350	2350	0
329	20241004	142400	52798625	2350	2350	2350	2350	0
330	20241004	142300	52798625	2350	2350	2350	2350	0
331	20241004	142200	52798625	2350	2350	2350	2350	0
332	20241004	142100	52798625	2350	2350	2350	2350	0
333	20241004	142000	52798625	2350	2350	2350	2350	0
334	20241004	141900	52798625	2350	2350	2350	2350	0
335	20241004	141800	52798625	2350	2350	2350	2350	0
336	20241004	141700	52798625	2350	2350	2350	2350	0
337	20241004	141600	52798625	2350	2350	2350	2350	0
338	20241004	141500	52798625	2350	2350	2350	2350	0
339	20241004	141400	52798625	2350	2350	2350	2350	0
340	20241004	141300	52798625	2350	2350	2350	2350	0
341	20241004	141200	52798625	2350	2350	2350	2350	0
342	20241004	141100	52798625	2350	2350	2350	2350	0
343	20241004	141000	52798625	2350	2350	2350	2350	0
344	20241004	140900	52798625	2350	2350	2350	2350	0
345	20241004	140800	52798625	2350	2350	2350	2350	0
346	20241004	140700	52798625	2350	2350	2350	2350	0
347	20241004	140600	52798625	2350	2350	2350	2350	0
348	20241004	140500	52798625	2350	2350	2350	2350	0
349	20241004	140400	52798625	2350	2350	2350	2350	0
350	20241004	140300	52798625	2350	2350	2350	2350	0
351	20241004	140200	52798625	2350	2350	2350	2350	0
352	20241004	140100	52798625	2350	2350	2350	2350	0
353	20241004	140000	52798625	2350	2350	2350	2350	0
354	20241004	135900	52798625	2350	2350	2350	2350	0
355	20241004	135800	52798625	2350	2350	2350	2350	0
356	20241004	135700	52798625	2350	2350	2350	2350	0
357	20241004	135600	52798625	2350	2350	2350	2350	0
358	20241004	135500	52798625	2350	2350	2350	2350	0
359	20241004	135400	52798625	2350	2350	2350	2350	0
360	20241004	135300	52798625	2350	2350	2350	2350	0
361	20241004	135200	52798625	2350	2350	2350	2350	565
362	20241004	135100	51470875	2350	2350	2350	2350	0
363	20241004	135000	51470875	2350	2350	2350	2350	0
364	20241004	134900	51470875	2350	2350	2350	2350	0
365	20241004	134800	51470875	2350	2350	2350	2350	0
366	20241004	134700	51470875	2350	2350	2350	2350	0
367	20241004	134600	51470875	2350	2350	2350	2350	0
368	20241004	134500	51470875	2350	2350	2350	2350	0
369	20241004	134400	51470875	2350	2350	2350	2350	0
370	20241004	134300	51470875	2350	2350	2350	2350	0
371	20241004	134200	51470875	2350	2350	2350	2350	0
372	20241004	134100	51470875	2350	2350	2350	2350	0
373	20241004	134000	51470875	2350	2350	2350	2350	0
374	20241004	133900	51470875	2350	2350	2350	2350	0
375	20241004	133800	51470875	2350	2345	2350	2345	211
376	20241004	133700	50975030	2350	2350	2350	2350	0
377	20241004	133600	50975030	2350	2350	2350	2350	0
378	20241004	133500	50975030	2350	2350	2350	2350	0
379	20241004	133400	50975030	2350	2350	2350	2350	0
380	20241004	133300	50975030	2350	2350	2350	2350	0
381	20241004	133200	50975030	2350	2350	2350	2350	234
382	20241004	133100	50425130	2350	2350	2350	2350	0
383	20241004	133000	50425130	2350	2350	2350	2350	0
384	20241004	132900	50425130	2350	2350	2350	2350	0
385	20241004	132800	50425130	2350	2350	2350	2350	0
386	20241004	132700	50425130	2350	2350	2350	2350	0
387	20241004	132600	50425130	2350	2350	2350	2350	0
388	20241004	132500	50425130	2350	2350	2350	2350	0
389	20241004	132400	50425130	2350	2350	2350	2350	0
390	20241004	132300	50425130	2350	2350	2350	2350	0
391	20241004	132200	50425130	2350	2350	2350	2350	0
392	20241004	132100	50425130	2350	2350	2350	2350	0
393	20241004	132000	50425130	2350	2350	2350	2350	0
394	20241004	131900	50425130	2350	2350	2350	2350	0
395	20241004	131800	50425130	2350	2350	2350	2350	0
396	20241004	131700	50425130	2350	2350	2350	2350	0
397	20241004	131600	50425130	2350	2350	2350	2350	0
398	20241004	131500	50425130	2350	2350	2350	2350	0
399	20241004	131400	50425130	2350	2350	2350	2350	0
400	20241004	131300	50425130	2350	2350	2350	2350	0
401	20241004	131200	50425130	2350	2350	2350	2350	72
402	20241004	131100	50255930	2350	2350	2350	2350	0
403	20241004	131000	50255930	2350	2350	2350	2350	0
404	20241004	130900	50255930	2350	2350	2350	2350	0
405	20241004	130800	50255930	2350	2350	2350	2350	0
406	20241004	130700	50255930	2350	2350	2350	2350	0
407	20241004	130600	50255930	2350	2350	2350	2350	100
408	20241004	130500	50020930	2350	2350	2350	2350	0
409	20241004	130400	50020930	2350	2350	2350	2350	0
410	20241004	130300	50020930	2350	2350	2350	2350	23
411	20241004	130200	49966880	2355	2355	2355	2355	0
412	20241004	130100	49966880	2355	2355	2355	2355	0
413	20241004	130000	49966880	2355	2355	2355	2355	0
414	20241004	125900	49966880	2355	2355	2355	2355	0
415	20241004	125800	49966880	2355	2355	2355	2355	0
416	20241004	125700	49966880	2355	2355	2355	2355	0
417	20241004	125600	49966880	2355	2355	2355	2355	0
418	20241004	125500	49966880	2355	2355	2355	2355	0
419	20241004	125400	49966880	2355	2355	2355	2355	0
420	20241004	125300	49966880	2355	2355	2355	2355	0
421	20241004	125200	49966880	2355	2355	2355	2355	1
422	20241004	125100	49964525	2350	2350	2350	2350	0
423	20241004	125000	49964525	2350	2350	2350	2350	0
424	20241004	124900	49964525	2350	2350	2350	2350	0
425	20241004	124800	49964525	2350	2350	2350	2350	0
426	20241004	124700	49964525	2350	2350	2350	2350	50
427	20241004	124600	49847025	2350	2350	2350	2350	0
428	20241004	124500	49847025	2350	2350	2350	2350	0
429	20241004	124400	49847025	2350	2350	2350	2350	0
430	20241004	124300	49847025	2350	2350	2350	2350	0
431	20241004	124200	49847025	2350	2350	2350	2350	0
432	20241004	124100	49847025	2350	2350	2350	2350	0
433	20241004	124000	49847025	2350	2350	2350	2350	0
434	20241004	123900	49847025	2350	2350	2350	2350	0
435	20241004	123800	49847025	2350	2350	2350	2350	1019
436	20241004	123700	47452375	2350	2350	2350	2350	0
437	20241004	123600	47452375	2350	2350	2350	2350	0
438	20241004	123500	47452375	2350	2350	2350	2350	0
439	20241004	123400	47452375	2350	2350	2350	2350	0
440	20241004	123300	47452375	2350	2350	2350	2350	0
441	20241004	123200	47452375	2350	2350	2350	2350	0
442	20241004	123100	47452375	2350	2350	2350	2350	0
443	20241004	123000	47452375	2350	2350	2350	2350	0
444	20241004	122900	47452375	2350	2350	2350	2350	0
445	20241004	122800	47452375	2350	2350	2350	2350	0
446	20241004	122700	47452375	2350	2350	2350	2350	0
447	20241004	122600	47452375	2350	2350	2350	2350	0
448	20241004	122500	47452375	2350	2350	2350	2350	0
449	20241004	122400	47452375	2350	2350	2350	2350	0
450	20241004	122300	47452375	2350	2350	2350	2350	0
451	20241004	122200	47452375	2350	2350	2350	2350	0
452	20241004	122100	47452375	2350	2350	2350	2350	0
453	20241004	122000	47452375	2350	2350	2350	2350	50
454	20241004	121900	47334875	2350	2350	2350	2350	0
455	20241004	121800	47334875	2350	2350	2350	2350	0
456	20241004	121700	47334875	2350	2350	2350	2350	0
457	20241004	121600	47334875	2350	2350	2350	2350	0
458	20241004	121500	47334875	2350	2350	2350	2350	453
459	20241004	121400	46270325	2350	2350	2350	2350	0
460	20241004	121300	46270325	2350	2350	2350	2350	0
461	20241004	121200	46270325	2350	2350	2350	2350	1300
462	20241004	121100	43215325	2350	2350	2350	2350	0
463	20241004	121000	43215325	2350	2350	2350	2350	0
464	20241004	120900	43215325	2350	2350	2350	2350	0
465	20241004	120800	43215325	2350	2350	2350	2350	0
466	20241004	120700	43215325	2350	2350	2350	2350	0
467	20241004	120600	43215325	2350	2350	2350	2350	0
468	20241004	120500	43215325	2350	2345	2350	2345	100
469	20241004	120400	42980575	2355	2355	2355	2355	0
470	20241004	120300	42980575	2355	2355	2355	2355	0
471	20241004	120200	42980575	2355	2355	2355	2355	0
472	20241004	120100	42980575	2355	2355	2355	2355	0
473	20241004	120000	42980575	2355	2355	2355	2355	0
474	20241004	115900	42980575	2355	2355	2355	2355	0
475	20241004	115800	42980575	2355	2355	2355	2355	0
476	20241004	115700	42980575	2355	2355	2355	2355	0
477	20241004	115600	42980575	2355	2355	2355	2355	0
478	20241004	115500	42980575	2355	2355	2355	2355	0
479	20241004	115400	42980575	2355	2355	2355	2355	0
480	20241004	115300	42980575	2355	2355	2355	2355	0
481	20241004	115200	42980575	2355	2355	2355	2355	0
482	20241004	115100	42980575	2355	2355	2355	2355	0
483	20241004	115000	42980575	2355	2355	2355	2355	0
484	20241004	114900	42980575	2355	2355	2355	2355	0
485	20241004	114800	42980575	2355	2355	2355	2355	0
486	20241004	114700	42980575	2355	2355	2355	2355	0
487	20241004	114600	42980575	2355	2355	2355	2355	0
488	20241004	114500	42980575	2355	2355	2355	2355	0
489	20241004	114400	42980575	2355	2350	2355	2350	500
490	20241004	114300	41803235	2335	2335	2335	2335	0
491	20241004	114200	41803235	2335	2335	2335	2335	0
492	20241004	114100	41803235	2335	2335	2335	2335	0
493	20241004	114000	41803235	2335	2335	2335	2335	0
494	20241004	113900	41803235	2335	2335	2335	2335	0
495	20241004	113800	41803235	2335	2335	2335	2335	0
496	20241004	113700	41803235	2335	2335	2335	2335	0
497	20241004	113600	41803235	2335	2335	2335	2335	0
498	20241004	113500	41803235	2335	2335	2335	2335	0
499	20241004	113400	41803235	2335	2335	2335	2335	0
500	20241004	113300	41803235	2335	2335	2335	2335	0
501	20241004	113200	41803235	2335	2335	2335	2335	0
502	20241004	113100	41803235	2335	2335	2335	2335	0
503	20241004	113000	41803235	2335	2335	2335	2335	1
504	20241004	112900	41800900	2355	2355	2355	2355	0
505	20241004	112800	41800900	2355	2355	2355	2355	0
506	20241004	112700	41800900	2355	2355	2355	2340	679
507	20241004	112600	40202155	2350	2350	2350	2350	0
508	20241004	112500	40202155	2350	2350	2350	2350	0
509	20241004	112400	40202155	2350	2340	2350	2340	3717
510	20241004	112300	31467325	2330	2330	2330	2330	0
511	20241004	112200	31467325	2330	2330	2330	2330	0
512	20241004	112100	31467325	2330	2330	2330	2330	0
513	20241004	112000	31467325	2330	2330	2330	2330	0
514	20241004	111900	31467325	2330	2330	2330	2330	0
515	20241004	111800	31467325	2330	2330	2330	2330	0
516	20241004	111700	31467325	2330	2330	2330	2330	0
517	20241004	111600	31467325	2330	2330	2330	2330	0
518	20241004	111500	31467325	2330	2330	2330	2330	0
519	20241004	111400	31467325	2330	2330	2330	2330	0
520	20241004	111300	31467325	2330	2330	2330	2330	0
521	20241004	111200	31467325	2330	2330	2330	2330	0
522	20241004	111100	31467325	2330	2330	2330	2330	0
523	20241004	111000	31467325	2330	2330	2330	2330	0
524	20241004	110900	31467325	2330	2330	2330	2330	0
525	20241004	110800	31467325	2330	2330	2330	2330	0
526	20241004	110700	31467325	2330	2330	2330	2330	0
527	20241004	110600	31467325	2330	2330	2330	2330	655
528	20241004	110500	29941175	2330	2330	2330	2330	1662
529	20241004	110400	26068715	2330	2330	2330	2330	1854
530	20241004	110300	21748895	2330	2330	2330	2330	1169
531	20241004	110200	19025125	2325	2335	2335	2325	1865
532	20241004	110100	14680020	2350	2350	2350	2350	0
533	20241004	110000	14680020	2350	2350	2350	2350	0
534	20241004	105900	14680020	2350	2350	2350	2350	0
535	20241004	105800	14680020	2350	2350	2350	2350	1000
536	20241004	105700	12330020	2345	2340	2345	2340	31
537	20241004	105600	12257380	2330	2330	2330	2330	0
538	20241004	105500	12257380	2330	2330	2330	2330	0
539	20241004	105400	12257380	2330	2330	2330	2330	0
540	20241004	105300	12257380	2330	2330	2330	2330	0
541	20241004	105200	12257380	2330	2330	2330	2330	0
542	20241004	105100	12257380	2330	2330	2330	2330	9
543	20241004	105000	12236410	2330	2330	2330	2330	0
544	20241004	104900	12236410	2330	2330	2330	2330	0
545	20241004	104800	12236410	2330	2330	2330	2330	0
546	20241004	104700	12236410	2330	2330	2330	2330	0
547	20241004	104600	12236410	2330	2330	2330	2330	0
548	20241004	104500	12236410	2330	2330	2330	2330	0
549	20241004	104400	12236410	2330	2330	2330	2330	0
550	20241004	104300	12236410	2330	2330	2330	2330	0
551	20241004	104200	12236410	2330	2330	2330	2330	0
552	20241004	104100	12236410	2330	2330	2330	2330	0
553	20241004	104000	12236410	2330	2330	2330	2330	0
554	20241004	103900	12236410	2330	2330	2330	2330	0
555	20241004	103800	12236410	2330	2330	2330	2330	0
556	20241004	103700	12236410	2330	2330	2330	2330	0
557	20241004	103600	12236410	2330	2330	2330	2330	0
558	20241004	103500	12236410	2330	2330	2330	2330	0
559	20241004	103400	12236410	2330	2330	2330	2330	0
560	20241004	103300	12236410	2330	2330	2330	2330	0
561	20241004	103200	12236410	2330	2330	2330	2330	0
562	20241004	103100	12236410	2330	2330	2330	2330	0
563	20241004	103000	12236410	2330	2330	2330	2330	0
564	20241004	102900	12236410	2330	2330	2330	2330	0
565	20241004	102800	12236410	2330	2330	2330	2330	0
566	20241004	102700	12236410	2330	2330	2330	2330	0
567	20241004	102600	12236410	2330	2330	2330	2330	0
568	20241004	102500	12236410	2330	2330	2330	2330	0
569	20241004	102400	12236410	2330	2330	2330	2330	234
570	20241004	102300	11691190	2330	2330	2330	2330	200
571	20241004	102200	11225190	2335	2335	2335	2335	0
572	20241004	102100	11225190	2335	2335	2335	2335	0
573	20241004	102000	11225190	2335	2335	2335	2335	0
574	20241004	101900	11225190	2335	2335	2335	2335	0
575	20241004	101800	11225190	2335	2335	2335	2335	0
576	20241004	101700	11225190	2335	2335	2335	2335	0
577	20241004	101600	11225190	2335	2335	2335	2335	0
578	20241004	101500	11225190	2335	2335	2335	2335	0
579	20241004	101400	11225190	2335	2335	2335	2335	0
580	20241004	101300	11225190	2335	2335	2335	2335	0
581	20241004	101200	11225190	2335	2335	2335	2335	0
582	20241004	101100	11225190	2335	2340	2340	2335	5
583	20241004	101000	11213500	2355	2355	2355	2355	0
584	20241004	100900	11213500	2355	2355	2355	2355	250
585	20241004	100800	10624750	2355	2355	2355	2355	0
586	20241004	100700	10624750	2355	2355	2355	2355	0
587	20241004	100600	10624750	2355	2355	2355	2355	0
588	20241004	100500	10624750	2355	2355	2355	2355	0
589	20241004	100400	10624750	2355	2355	2355	2355	0
590	20241004	100300	10624750	2355	2350	2355	2350	61
591	20241004	100200	10481395	2330	2330	2330	2330	0
592	20241004	100100	10481395	2330	2330	2330	2330	1
593	20241004	100000	10479065	2350	2350	2350	2350	0
594	20241004	095900	10479065	2350	2350	2350	2350	0
595	20241004	095800	10479065	2350	2350	2350	2350	0
596	20241004	095700	10479065	2350	2350	2350	2350	0
597	20241004	095600	10479065	2350	2350	2350	2350	0
598	20241004	095500	10479065	2350	2350	2350	2350	0
599	20241004	095400	10479065	2350	2350	2350	2350	0
600	20241004	095300	10479065	2350	2350	2350	2350	0
601	20241004	095200	10479065	2350	2350	2350	2350	0
602	20241004	095100	10479065	2350	2350	2350	2350	0
603	20241004	095000	10479065	2350	2350	2350	2350	0
604	20241004	094900	10479065	2350	2350	2350	2350	0
605	20241004	094800	10479065	2350	2350	2350	2350	0
606	20241004	094700	10479065	2350	2350	2350	2350	0
607	20241004	094600	10479065	2350	2350	2350	2350	0
608	20241004	094500	10479065	2350	2350	2350	2350	0
609	20241004	094400	10479065	2350	2350	2350	2350	0
610	20241004	094300	10479065	2350	2350	2350	2350	0
611	20241004	094200	10479065	2350	2350	2350	2350	0
612	20241004	094100	10479065	2350	2350	2350	2350	75
613	20241004	094000	10302815	2350	2350	2350	2350	0
614	20241004	093900	10302815	2350	2350	2350	2350	0
615	20241004	093800	10302815	2350	2350	2350	2350	0
616	20241004	093700	10302815	2350	2350	2350	2350	0
617	20241004	093600	10302815	2350	2350	2350	2350	0
618	20241004	093500	10302815	2350	2350	2350	2350	0
619	20241004	093400	10302815	2350	2350	2350	2350	0
620	20241004	093300	10302815	2350	2350	2350	2350	0
621	20241004	093200	10302815	2350	2350	2350	2350	0
622	20241004	093100	10302815	2350	2350	2350	2350	600
623	20241004	093000	8892815	2350	2350	2350	2350	0
624	20241004	092900	8892815	2350	2350	2350	2350	0
625	20241004	092800	8892815	2350	2350	2350	2350	0
626	20241004	092700	8892815	2350	2350	2350	2350	0
627	20241004	092600	8892815	2350	2350	2350	2350	0
628	20241004	092500	8892815	2350	2350	2350	2350	0
629	20241004	092400	8892815	2350	2350	2350	2350	1
630	20241004	092300	8890465	2350	2350	2350	2350	0
631	20241004	092200	8890465	2350	2350	2350	2350	0
632	20241004	092100	8890465	2350	2345	2350	2345	5
633	20241004	092000	8878725	2350	2350	2350	2350	0
634	20241004	091900	8878725	2350	2350	2350	2350	0
635	20241004	091800	8878725	2350	2350	2350	2350	0
636	20241004	091700	8878725	2350	2350	2350	2350	0
637	20241004	091600	8878725	2350	2350	2350	2350	0
638	20241004	091500	8878725	2350	2350	2350	2350	0
639	20241004	091400	8878725	2350	2350	2350	2350	0
640	20241004	091300	8878725	2350	2350	2350	2350	98
641	20241004	091200	8648425	2350	2320	2350	2320	5
642	20241004	091100	8636765	2325	2335	2335	2325	491
643	20241004	091000	7495125	2340	2340	2340	2340	327
644	20241004	090900	6729945	2340	2340	2340	2340	0
645	20241004	090800	6729945	2340	2340	2340	2340	2
646	20241004	090700	6725265	2340	2340	2340	2340	0
647	20241004	090600	6725265	2340	2340	2340	2340	2195
648	20241004	090500	1588965	2330	2330	2330	2330	500
649	20241004	090400	423965	2325	2325	2325	2325	61
650	20241004	090300	282140	2330	2330	2330	2330	100
651	20241004	090200	49140	2340	2340	2340	2340	0
652	20241004	090100	49140	2340	2340	2340	2340	0
653	20241004	090000	49140	2340	2340	2340	2340	21