KissMeData/007530/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185000	56084825	2740	2740	2740	2740	1009
3	20241017	184900	56084825	2740	2740	2740	2740	0
4	20241017	184800	56084825	2740	2740	2740	2740	0
5	20241017	184700	56084825	2740	2740	2740	2740	0
6	20241017	184600	56084825	2740	2740	2740	2740	0
7	20241017	184500	56084825	2740	2740	2740	2740	0
8	20241017	184400	56084825	2740	2740	2740	2740	0
9	20241017	184300	56084825	2740	2740	2740	2740	0
10	20241017	184200	56084825	2740	2740	2740	2740	0
11	20241017	184100	56084825	2740	2740	2740	2740	0
12	20241017	184000	56084825	2740	2740	2740	2740	0
13	20241017	183900	56084825	2740	2740	2740	2740	0
14	20241017	183800	56084825	2740	2740	2740	2740	0
15	20241017	183700	56084825	2740	2740	2740	2740	0
16	20241017	183600	56084825	2740	2740	2740	2740	0
17	20241017	183500	56084825	2740	2740	2740	2740	0
18	20241017	183400	56084825	2740	2740	2740	2740	0
19	20241017	183300	56084825	2740	2740	2740	2740	0
20	20241017	183200	56084825	2740	2740	2740	2740	0
21	20241017	183100	56084825	2740	2740	2740	2740	0
22	20241017	183000	56084825	2740	2740	2740	2740	0
23	20241017	182900	56084825	2740	2740	2740	2740	0
24	20241017	182800	56084825	2740	2740	2740	2740	0
25	20241017	182700	56084825	2740	2740	2740	2740	0
26	20241017	182600	56084825	2740	2740	2740	2740	0
27	20241017	182500	56084825	2740	2740	2740	2740	0
28	20241017	182400	56084825	2740	2740	2740	2740	0
29	20241017	182300	56084825	2740	2740	2740	2740	0
30	20241017	182200	56084825	2740	2740	2740	2740	0
31	20241017	182100	56084825	2740	2740	2740	2740	0
32	20241017	182000	56084825	2740	2740	2740	2740	1009
33	20241017	181900	56084825	2740	2740	2740	2740	0
34	20241017	181800	56084825	2740	2740	2740	2740	0
35	20241017	181700	56084825	2740	2740	2740	2740	0
36	20241017	181600	56084825	2740	2740	2740	2740	0
37	20241017	181500	56084825	2740	2740	2740	2740	0
38	20241017	181400	56084825	2740	2740	2740	2740	0
39	20241017	181300	56084825	2740	2740	2740	2740	0
40	20241017	181200	56084825	2740	2740	2740	2740	0
41	20241017	181100	56084825	2740	2740	2740	2740	0
42	20241017	181000	56084825	2740	2740	2740	2740	0
43	20241017	180900	56084825	2740	2740	2740	2740	0
44	20241017	180800	56084825	2740	2740	2740	2740	0
45	20241017	180700	56084825	2740	2740	2740	2740	0
46	20241017	180600	56084825	2740	2740	2740	2740	0
47	20241017	180500	56084825	2740	2740	2740	2740	0
48	20241017	180400	56084825	2740	2740	2740	2740	0
49	20241017	180300	56084825	2740	2740	2740	2740	0
50	20241017	180200	56084825	2740	2740	2740	2740	0
51	20241017	180100	56084825	2740	2740	2740	2740	0
52	20241017	180000	56084825	2740	2740	2740	2740	0
53	20241017	175900	56084825	2740	2740	2740	2740	0
54	20241017	175800	56084825	2740	2740	2740	2740	0
55	20241017	175700	56084825	2740	2740	2740	2740	0
56	20241017	175600	56084825	2740	2740	2740	2740	0
57	20241017	175500	56084825	2740	2740	2740	2740	0
58	20241017	175400	56084825	2740	2740	2740	2740	0
59	20241017	175300	56084825	2740	2740	2740	2740	0
60	20241017	175200	56084825	2740	2740	2740	2740	0
61	20241017	175100	56084825	2740	2740	2740	2740	0
62	20241017	175000	56084825	2740	2740	2740	2740	1009
63	20241017	174900	56084825	2740	2740	2740	2740	0
64	20241017	174800	56084825	2740	2740	2740	2740	0
65	20241017	174700	56084825	2740	2740	2740	2740	0
66	20241017	174600	56084825	2740	2740	2740	2740	0
67	20241017	174500	56084825	2740	2740	2740	2740	0
68	20241017	174400	56084825	2740	2740	2740	2740	0
69	20241017	174300	56084825	2740	2740	2740	2740	0
70	20241017	174200	56084825	2740	2740	2740	2740	0
71	20241017	174100	56084825	2740	2740	2740	2740	0
72	20241017	174000	56084825	2740	2740	2740	2740	0
73	20241017	173900	56084825	2740	2740	2740	2740	0
74	20241017	173800	56084825	2740	2740	2740	2740	0
75	20241017	173700	56084825	2740	2740	2740	2740	0
76	20241017	173600	56084825	2740	2740	2740	2740	0
77	20241017	173500	56084825	2740	2740	2740	2740	0
78	20241017	173400	56084825	2740	2740	2740	2740	0
79	20241017	173300	56084825	2740	2740	2740	2740	0
80	20241017	173200	56084825	2740	2740	2740	2740	0
81	20241017	173100	56084825	2740	2740	2740	2740	0
82	20241017	173000	56084825	2740	2740	2740	2740	0
83	20241017	172900	56084825	2740	2740	2740	2740	0
84	20241017	172800	56084825	2740	2740	2740	2740	0
85	20241017	172700	56084825	2740	2740	2740	2740	0
86	20241017	172600	56084825	2740	2740	2740	2740	0
87	20241017	172500	56084825	2740	2740	2740	2740	0
88	20241017	172400	56084825	2740	2740	2740	2740	0
89	20241017	172300	56084825	2740	2740	2740	2740	0
90	20241017	172200	56084825	2740	2740	2740	2740	0
91	20241017	172100	56084825	2740	2740	2740	2740	0
92	20241017	172000	56084825	2740	2740	2740	2740	1009
93	20241017	171900	56084825	2740	2740	2740	2740	0
94	20241017	171800	56084825	2740	2740	2740	2740	0
95	20241017	171700	56084825	2740	2740	2740	2740	0
96	20241017	171600	56084825	2740	2740	2740	2740	0
97	20241017	171500	56084825	2740	2740	2740	2740	0
98	20241017	171400	56084825	2740	2740	2740	2740	0
99	20241017	171300	56084825	2740	2740	2740	2740	0
100	20241017	171200	56084825	2740	2740	2740	2740	0
101	20241017	171100	56084825	2740	2740	2740	2740	0
102	20241017	171000	56084825	2740	2740	2740	2740	0
103	20241017	170900	56084825	2740	2740	2740	2740	0
104	20241017	170800	56084825	2740	2740	2740	2740	0
105	20241017	170700	56084825	2740	2740	2740	2740	0
106	20241017	170600	56084825	2740	2740	2740	2740	0
107	20241017	170500	56084825	2740	2740	2740	2740	0
108	20241017	170400	56084825	2740	2740	2740	2740	0
109	20241017	170300	56084825	2740	2740	2740	2740	0
110	20241017	170200	56084825	2740	2740	2740	2740	0
111	20241017	170100	56084825	2740	2740	2740	2740	0
112	20241017	170000	56084825	2740	2740	2740	2740	0
113	20241017	165900	56084825	2740	2740	2740	2740	0
114	20241017	165800	56084825	2740	2740	2740	2740	0
115	20241017	165700	56084825	2740	2740	2740	2740	0
116	20241017	165600	56084825	2740	2740	2740	2740	0
117	20241017	165500	56084825	2740	2740	2740	2740	0
118	20241017	165400	56084825	2740	2740	2740	2740	0
119	20241017	165300	56084825	2740	2740	2740	2740	0
120	20241017	165200	56084825	2740	2740	2740	2740	0
121	20241017	165100	56084825	2740	2740	2740	2740	0
122	20241017	165000	56084825	2740	2740	2740	2740	1009
123	20241017	164900	56084825	2740	2740	2740	2740	0
124	20241017	164800	56084825	2740	2740	2740	2740	0
125	20241017	164700	56084825	2740	2740	2740	2740	0
126	20241017	164600	56084825	2740	2740	2740	2740	0
127	20241017	164500	56084825	2740	2740	2740	2740	0
128	20241017	164400	56084825	2740	2740	2740	2740	0
129	20241017	164300	56084825	2740	2740	2740	2740	0
130	20241017	164200	56084825	2740	2740	2740	2740	0
131	20241017	164100	56084825	2740	2740	2740	2740	0
132	20241017	164000	56084825	2740	2740	2740	2740	0
133	20241017	163900	56084825	2740	2740	2740	2740	0
134	20241017	163800	56084825	2740	2740	2740	2740	0
135	20241017	163700	56084825	2740	2740	2740	2740	0
136	20241017	163600	56084825	2740	2740	2740	2740	0
137	20241017	163500	56084825	2740	2740	2740	2740	0
138	20241017	163400	56084825	2740	2740	2740	2740	0
139	20241017	163300	56084825	2740	2740	2740	2740	0
140	20241017	163200	56084825	2740	2740	2740	2740	0
141	20241017	163100	56084825	2740	2740	2740	2740	0
142	20241017	163000	56084825	2740	2740	2740	2740	0
143	20241017	162900	56084825	2740	2740	2740	2740	0
144	20241017	162800	56084825	2740	2740	2740	2740	0
145	20241017	162700	56084825	2740	2740	2740	2740	0
146	20241017	162600	56084825	2740	2740	2740	2740	0
147	20241017	162500	56084825	2740	2740	2740	2740	0
148	20241017	162400	56084825	2740	2740	2740	2740	0
149	20241017	162300	56084825	2740	2740	2740	2740	0
150	20241017	162200	56084825	2740	2740	2740	2740	0
151	20241017	162100	56084825	2740	2740	2740	2740	0
152	20241017	162000	56084825	2740	2740	2740	2740	1009
153	20241017	161900	56084825	2740	2740	2740	2740	0
154	20241017	161800	56084825	2740	2740	2740	2740	0
155	20241017	161700	56084825	2740	2740	2740	2740	0
156	20241017	161600	56084825	2740	2740	2740	2740	0
157	20241017	161500	56084825	2740	2740	2740	2740	0
158	20241017	161400	56084825	2740	2740	2740	2740	0
159	20241017	161300	56084825	2740	2740	2740	2740	0
160	20241017	161200	56084825	2740	2740	2740	2740	0
161	20241017	161100	56084825	2740	2740	2740	2740	0
162	20241017	161000	56084825	2740	2740	2740	2740	0
163	20241017	160900	56084825	2740	2740	2740	2740	0
164	20241017	160800	56084825	2740	2740	2740	2740	0
165	20241017	160700	56084825	2740	2740	2740	2740	0
166	20241017	160600	56084825	2740	2740	2740	2740	0
167	20241017	160500	56084825	2740	2740	2740	2740	0
168	20241017	160400	56084825	2740	2740	2740	2740	0
169	20241017	160300	56084825	2740	2740	2740	2740	0
170	20241017	160200	56084825	2740	2740	2740	2740	0
171	20241017	160100	56084825	2740	2740	2740	2740	0
172	20241017	160000	56084825	2740	2740	2740	2740	0
173	20241017	155900	56084825	2740	2740	2740	2740	0
174	20241017	155800	56084825	2740	2740	2740	2740	0
175	20241017	155700	56084825	2740	2740	2740	2740	0
176	20241017	155600	56084825	2740	2740	2740	2740	0
177	20241017	155500	56084825	2740	2740	2740	2740	0
178	20241017	155400	56084825	2740	2740	2740	2740	0
179	20241017	155300	56084825	2740	2740	2740	2740	0
180	20241017	155200	56084825	2740	2740	2740	2740	0
181	20241017	155100	56084825	2740	2740	2740	2740	0
182	20241017	155000	56084825	2740	2740	2740	2740	1009
183	20241017	154900	56084825	2740	2740	2740	2740	0
184	20241017	154800	56084825	2740	2740	2740	2740	0
185	20241017	154700	56084825	2740	2740	2740	2740	0
186	20241017	154600	56084825	2740	2740	2740	2740	0
187	20241017	154500	56084825	2740	2740	2740	2740	0
188	20241017	154400	56084825	2740	2740	2740	2740	0
189	20241017	154300	56084825	2740	2740	2740	2740	0
190	20241017	154200	56084825	2740	2740	2740	2740	0
191	20241017	154100	56084825	2740	2740	2740	2740	0
192	20241017	154000	56084825	2740	2740	2740	2740	0
193	20241017	153900	56084825	2740	2740	2740	2740	0
194	20241017	153800	56084825	2740	2740	2740	2740	0
195	20241017	153700	56084825	2740	2740	2740	2740	0
196	20241017	153600	56084825	2740	2740	2740	2740	0
197	20241017	153500	56084825	2740	2740	2740	2740	0
198	20241017	153400	56084825	2740	2740	2740	2740	0
199	20241017	153300	56084825	2740	2740	2740	2740	0
200	20241017	153200	56084825	2740	2740	2740	2740	0
201	20241017	153100	56084825	2740	2740	2740	2740	0
202	20241017	153000	56084825	2740	2740	2740	2740	1009
203	20241017	152900	53320165	2745	2745	2745	2745	0
204	20241017	152800	53320165	2745	2745	2745	2745	0
205	20241017	152700	53320165	2745	2745	2745	2745	0
206	20241017	152600	53320165	2745	2745	2745	2745	0
207	20241017	152500	53320165	2745	2745	2745	2745	0
208	20241017	152400	53320165	2745	2745	2745	2745	0
209	20241017	152300	53320165	2745	2745	2745	2745	0
210	20241017	152200	53320165	2745	2745	2745	2745	0
211	20241017	152100	53320165	2745	2745	2745	2745	0
212	20241017	152000	53320165	2745	2745	2745	2745	0
213	20241017	151900	53320165	2745	2745	2745	2745	0
214	20241017	151800	53320165	2745	2745	2745	2745	780
215	20241017	151700	51179065	2745	2745	2745	2745	30
216	20241017	151600	51096715	2745	2745	2745	2745	659
217	20241017	151500	49287760	2745	2745	2745	2745	200
218	20241017	151400	48738760	2750	2750	2750	2750	0
219	20241017	151300	48738760	2750	2750	2750	2750	0
220	20241017	151200	48738760	2750	2750	2750	2750	0
221	20241017	151100	48738760	2750	2745	2750	2745	151
222	20241017	151000	48323590	2740	2740	2740	2740	0
223	20241017	150900	48323590	2740	2740	2740	2740	0
224	20241017	150800	48323590	2740	2740	2740	2740	0
225	20241017	150700	48323590	2740	2740	2740	2740	0
226	20241017	150600	48323590	2740	2745	2745	2740	485
227	20241017	150500	46994680	2750	2750	2750	2750	0
228	20241017	150400	46994680	2750	2745	2750	2745	851
229	20241017	150300	44658680	2745	2745	2745	2745	160
230	20241017	150200	44219480	2745	2745	2745	2745	300
231	20241017	150100	43395980	2750	2750	2750	2750	0
232	20241017	150000	43395980	2750	2750	2750	2750	0
233	20241017	145900	43395980	2750	2750	2750	2750	0
234	20241017	145800	43395980	2750	2750	2750	2750	0
235	20241017	145700	43395980	2750	2750	2750	2750	0
236	20241017	145600	43395980	2750	2750	2750	2750	0
237	20241017	145500	43395980	2750	2750	2750	2750	0
238	20241017	145400	43395980	2750	2750	2750	2750	0
239	20241017	145300	43395980	2750	2750	2750	2750	0
240	20241017	145200	43395980	2750	2750	2750	2750	0
241	20241017	145100	43395980	2750	2750	2750	2750	0
242	20241017	145000	43395980	2750	2750	2750	2750	0
243	20241017	144900	43395980	2750	2750	2750	2750	0
244	20241017	144800	43395980	2750	2750	2750	2750	0
245	20241017	144700	43395980	2750	2750	2750	2750	0
246	20241017	144600	43395980	2750	2750	2750	2750	0
247	20241017	144500	43395980	2750	2750	2750	2750	0
248	20241017	144400	43395980	2750	2750	2750	2750	0
249	20241017	144300	43395980	2750	2750	2750	2750	0
250	20241017	144200	43395980	2750	2750	2750	2750	0
251	20241017	144100	43395980	2750	2750	2750	2750	0
252	20241017	144000	43395980	2750	2750	2750	2750	0
253	20241017	143900	43395980	2750	2750	2750	2750	3
254	20241017	143800	43387730	2745	2745	2745	2745	0
255	20241017	143700	43387730	2745	2745	2745	2745	0
256	20241017	143600	43387730	2745	2745	2745	2745	0
257	20241017	143500	43387730	2745	2745	2745	2745	150
258	20241017	143400	42975980	2745	2745	2745	2745	150
259	20241017	143300	42564230	2740	2740	2740	2740	0
260	20241017	143200	42564230	2740	2740	2740	2740	0
261	20241017	143100	42564230	2740	2740	2740	2740	0
262	20241017	143000	42564230	2740	2740	2740	2740	0
263	20241017	142900	42564230	2740	2740	2740	2740	0
264	20241017	142800	42564230	2740	2740	2740	2740	0
265	20241017	142700	42564230	2740	2740	2740	2740	0
266	20241017	142600	42564230	2740	2740	2740	2740	0
267	20241017	142500	42564230	2740	2740	2740	2740	0
268	20241017	142400	42564230	2740	2740	2740	2740	10
269	20241017	142300	42536830	2740	2740	2740	2740	0
270	20241017	142200	42536830	2740	2740	2740	2740	0
271	20241017	142100	42536830	2740	2740	2740	2740	49
272	20241017	142000	42402570	2740	2740	2740	2740	0
273	20241017	141900	42402570	2740	2740	2740	2740	0
274	20241017	141800	42402570	2740	2740	2740	2740	0
275	20241017	141700	42402570	2740	2740	2740	2740	0
276	20241017	141600	42402570	2740	2740	2740	2740	0
277	20241017	141500	42402570	2740	2740	2740	2740	0
278	20241017	141400	42402570	2740	2740	2740	2740	1
279	20241017	141300	42399830	2740	2740	2740	2740	97
280	20241017	141200	42134050	2740	2745	2745	2740	480
281	20241017	141100	40818365	2745	2745	2745	2745	550
282	20241017	141000	39308615	2745	2745	2745	2745	0
283	20241017	140900	39308615	2745	2745	2745	2745	653
284	20241017	140800	37516130	2745	2745	2745	2745	0
285	20241017	140700	37516130	2745	2745	2745	2745	1
286	20241017	140600	37513385	2740	2740	2740	2740	0
287	20241017	140500	37513385	2740	2740	2740	2740	0
288	20241017	140400	37513385	2740	2740	2740	2740	300
289	20241017	140300	36691385	2745	2745	2745	2745	0
290	20241017	140200	36691385	2745	2745	2745	2745	0
291	20241017	140100	36691385	2745	2745	2745	2745	0
292	20241017	140000	36691385	2745	2745	2745	2745	0
293	20241017	135900	36691385	2745	2745	2745	2745	0
294	20241017	135800	36691385	2745	2740	2745	2740	299
295	20241017	135700	35872115	2740	2740	2740	2740	1
296	20241017	135600	35869375	2745	2745	2745	2745	0
297	20241017	135500	35869375	2745	2745	2745	2745	0
298	20241017	135400	35869375	2745	2745	2745	2745	0
299	20241017	135300	35869375	2745	2745	2745	2745	0
300	20241017	135200	35869375	2745	2745	2745	2745	0
301	20241017	135100	35869375	2745	2745	2745	2745	0
302	20241017	135000	35869375	2745	2745	2745	2745	0
303	20241017	134900	35869375	2745	2745	2745	2745	0
304	20241017	134800	35869375	2745	2745	2745	2745	0
305	20241017	134700	35869375	2745	2745	2745	2745	0
306	20241017	134600	35869375	2745	2745	2745	2745	0
307	20241017	134500	35869375	2745	2745	2745	2745	0
308	20241017	134400	35869375	2745	2745	2745	2745	0
309	20241017	134300	35869375	2745	2745	2745	2745	0
310	20241017	134200	35869375	2745	2745	2745	2745	0
311	20241017	134100	35869375	2745	2745	2745	2745	0
312	20241017	134000	35869375	2745	2745	2745	2745	0
313	20241017	133900	35869375	2745	2745	2745	2745	0
314	20241017	133800	35869375	2745	2745	2745	2745	0
315	20241017	133700	35869375	2745	2745	2745	2745	0
316	20241017	133600	35869375	2745	2745	2745	2745	0
317	20241017	133500	35869375	2745	2745	2745	2745	0
318	20241017	133400	35869375	2745	2745	2745	2745	0
319	20241017	133300	35869375	2745	2745	2745	2745	0
320	20241017	133200	35869375	2745	2745	2745	2745	1
321	20241017	133100	35866630	2740	2740	2740	2740	0
322	20241017	133000	35866630	2740	2740	2740	2740	0
323	20241017	132900	35866630	2740	2740	2740	2740	0
324	20241017	132800	35866630	2740	2740	2740	2740	0
325	20241017	132700	35866630	2740	2740	2740	2740	1
326	20241017	132600	35863890	2745	2745	2745	2745	0
327	20241017	132500	35863890	2745	2745	2745	2745	0
328	20241017	132400	35863890	2745	2745	2745	2745	2
329	20241017	132300	35858400	2750	2750	2750	2750	0
330	20241017	132200	35858400	2750	2750	2750	2750	0
331	20241017	132100	35858400	2750	2750	2750	2750	0
332	20241017	132000	35858400	2750	2750	2750	2750	0
333	20241017	131900	35858400	2750	2750	2750	2750	0
334	20241017	131800	35858400	2750	2750	2750	2750	0
335	20241017	131700	35858400	2750	2750	2750	2750	0
336	20241017	131600	35858400	2750	2750	2750	2750	1
337	20241017	131500	35855650	2740	2740	2740	2740	300
338	20241017	131400	35033650	2740	2740	2740	2740	0
339	20241017	131300	35033650	2740	2740	2740	2740	0
340	20241017	131200	35033650	2740	2740	2740	2740	0
341	20241017	131100	35033650	2740	2740	2740	2740	0
342	20241017	131000	35033650	2740	2740	2740	2740	0
343	20241017	130900	35033650	2740	2740	2740	2740	0
344	20241017	130800	35033650	2740	2740	2740	2740	0
345	20241017	130700	35033650	2740	2740	2740	2740	0
346	20241017	130600	35033650	2740	2740	2740	2740	0
347	20241017	130500	35033650	2740	2740	2740	2740	0
348	20241017	130400	35033650	2740	2740	2740	2740	0
349	20241017	130300	35033650	2740	2740	2740	2740	0
350	20241017	130200	35033650	2740	2740	2740	2740	0
351	20241017	130100	35033650	2740	2740	2740	2740	0
352	20241017	130000	35033650	2740	2740	2740	2740	0
353	20241017	125900	35033650	2740	2740	2740	2740	0
354	20241017	125800	35033650	2740	2740	2740	2740	0
355	20241017	125700	35033650	2740	2740	2740	2740	0
356	20241017	125600	35033650	2740	2740	2740	2740	0
357	20241017	125500	35033650	2740	2740	2740	2740	0
358	20241017	125400	35033650	2740	2740	2740	2740	0
359	20241017	125300	35033650	2740	2740	2740	2740	0
360	20241017	125200	35033650	2740	2740	2740	2740	0
361	20241017	125100	35033650	2740	2740	2740	2740	0
362	20241017	125000	35033650	2740	2740	2740	2740	2
363	20241017	124900	35028170	2740	2740	2740	2740	0
364	20241017	124800	35028170	2740	2740	2740	2740	0
365	20241017	124700	35028170	2740	2740	2740	2740	0
366	20241017	124600	35028170	2740	2740	2740	2740	0
367	20241017	124500	35028170	2740	2740	2740	2740	0
368	20241017	124400	35028170	2740	2740	2740	2740	1
369	20241017	124300	35025430	2740	2740	2740	2740	0
370	20241017	124200	35025430	2740	2740	2740	2740	0
371	20241017	124100	35025430	2740	2740	2740	2740	0
372	20241017	124000	35025430	2740	2740	2740	2740	0
373	20241017	123900	35025430	2740	2740	2740	2740	0
374	20241017	123800	35025430	2740	2740	2740	2740	0
375	20241017	123700	35025430	2740	2740	2740	2740	0
376	20241017	123600	35025430	2740	2740	2740	2740	0
377	20241017	123500	35025430	2740	2740	2740	2740	0
378	20241017	123400	35025430	2740	2740	2740	2740	0
379	20241017	123300	35025430	2740	2740	2740	2740	0
380	20241017	123200	35025430	2740	2740	2740	2740	0
381	20241017	123100	35025430	2740	2740	2740	2740	0
382	20241017	123000	35025430	2740	2740	2740	2740	441
383	20241017	122900	33817090	2740	2745	2745	2740	691
384	20241017	122800	31920300	2750	2750	2750	2750	0
385	20241017	122700	31920300	2750	2750	2750	2750	0
386	20241017	122600	31920300	2750	2750	2750	2750	0
387	20241017	122500	31920300	2750	2750	2750	2750	0
388	20241017	122400	31920300	2750	2750	2750	2750	0
389	20241017	122300	31920300	2750	2750	2750	2750	0
390	20241017	122200	31920300	2750	2750	2750	2750	0
391	20241017	122100	31920300	2750	2750	2750	2750	0
392	20241017	122000	31920300	2750	2750	2750	2750	0
393	20241017	121900	31920300	2750	2750	2750	2750	0
394	20241017	121800	31920300	2750	2750	2750	2750	0
395	20241017	121700	31920300	2750	2750	2750	2750	0
396	20241017	121600	31920300	2750	2750	2750	2750	0
397	20241017	121500	31920300	2750	2750	2750	2750	0
398	20241017	121400	31920300	2750	2750	2750	2750	0
399	20241017	121300	31920300	2750	2750	2750	2750	0
400	20241017	121200	31920300	2750	2750	2750	2750	0
401	20241017	121100	31920300	2750	2750	2750	2750	0
402	20241017	121000	31920300	2750	2750	2750	2750	0
403	20241017	120900	31920300	2750	2750	2750	2750	0
404	20241017	120800	31920300	2750	2750	2750	2750	0
405	20241017	120700	31920300	2750	2750	2750	2750	0
406	20241017	120600	31920300	2750	2750	2750	2750	0
407	20241017	120500	31920300	2750	2750	2750	2750	0
408	20241017	120400	31920300	2750	2750	2750	2750	0
409	20241017	120300	31920300	2750	2750	2750	2750	0
410	20241017	120200	31920300	2750	2750	2750	2750	107
411	20241017	120100	31626050	2755	2755	2755	2755	0
412	20241017	120000	31626050	2755	2755	2755	2755	0
413	20241017	115900	31626050	2755	2755	2755	2755	0
414	20241017	115800	31626050	2755	2755	2755	2755	0
415	20241017	115700	31626050	2755	2755	2755	2755	0
416	20241017	115600	31626050	2755	2755	2755	2755	0
417	20241017	115500	31626050	2755	2755	2755	2755	0
418	20241017	115400	31626050	2755	2755	2755	2755	0
419	20241017	115300	31626050	2755	2755	2755	2755	0
420	20241017	115200	31626050	2755	2755	2755	2755	0
421	20241017	115100	31626050	2755	2755	2755	2755	0
422	20241017	115000	31626050	2755	2755	2755	2755	0
423	20241017	114900	31626050	2755	2755	2755	2755	0
424	20241017	114800	31626050	2755	2755	2755	2755	0
425	20241017	114700	31626050	2755	2755	2755	2755	0
426	20241017	114600	31626050	2755	2755	2755	2755	0
427	20241017	114500	31626050	2755	2755	2755	2755	0
428	20241017	114400	31626050	2755	2755	2755	2755	0
429	20241017	114300	31626050	2755	2755	2755	2755	0
430	20241017	114200	31626050	2755	2755	2755	2755	0
431	20241017	114100	31626050	2755	2755	2755	2755	0
432	20241017	114000	31626050	2755	2755	2755	2755	0
433	20241017	113900	31626050	2755	2755	2755	2755	0
434	20241017	113800	31626050	2755	2755	2755	2755	1
435	20241017	113700	31623295	2750	2750	2750	2750	0
436	20241017	113600	31623295	2750	2750	2750	2750	200
437	20241017	113500	31073295	2755	2755	2755	2755	0
438	20241017	113400	31073295	2755	2755	2755	2755	0
439	20241017	113300	31073295	2755	2755	2755	2755	1
440	20241017	113200	31070540	2750	2750	2750	2750	0
441	20241017	113100	31070540	2750	2750	2750	2750	147
442	20241017	113000	30666290	2750	2750	2750	2750	0
443	20241017	112900	30666290	2750	2750	2750	2750	0
444	20241017	112800	30666290	2750	2750	2750	2750	0
445	20241017	112700	30666290	2750	2750	2750	2750	0
446	20241017	112600	30666290	2750	2750	2750	2750	0
447	20241017	112500	30666290	2750	2750	2750	2750	0
448	20241017	112400	30666290	2750	2750	2750	2750	0
449	20241017	112300	30666290	2750	2750	2750	2750	0
450	20241017	112200	30666290	2750	2750	2750	2750	0
451	20241017	112100	30666290	2750	2750	2750	2750	0
452	20241017	112000	30666290	2750	2750	2750	2750	0
453	20241017	111900	30666290	2750	2750	2750	2750	0
454	20241017	111800	30666290	2750	2750	2750	2750	0
455	20241017	111700	30666290	2750	2750	2750	2750	0
456	20241017	111600	30666290	2750	2750	2750	2750	0
457	20241017	111500	30666290	2750	2750	2750	2750	0
458	20241017	111400	30666290	2750	2750	2750	2750	0
459	20241017	111300	30666290	2750	2750	2750	2750	0
460	20241017	111200	30666290	2750	2750	2750	2750	0
461	20241017	111100	30666290	2750	2750	2750	2750	0
462	20241017	111000	30666290	2750	2750	2750	2750	0
463	20241017	110900	30666290	2750	2750	2750	2750	0
464	20241017	110800	30666290	2750	2750	2750	2750	0
465	20241017	110700	30666290	2750	2750	2750	2750	1
466	20241017	110600	30663540	2745	2745	2745	2745	925
467	20241017	110500	28124415	2745	2745	2745	2745	1
468	20241017	110400	28121670	2740	2740	2740	2740	0
469	20241017	110300	28121670	2740	2740	2740	2740	0
470	20241017	110200	28121670	2740	2740	2740	2740	0
471	20241017	110100	28121670	2740	2740	2740	2740	0
472	20241017	110000	28121670	2740	2740	2740	2740	0
473	20241017	105900	28121670	2740	2740	2740	2740	0
474	20241017	105800	28121670	2740	2740	2740	2740	0
475	20241017	105700	28121670	2740	2740	2740	2740	0
476	20241017	105600	28121670	2740	2740	2740	2740	0
477	20241017	105500	28121670	2740	2740	2740	2740	53
478	20241017	105400	27976450	2740	2740	2740	2740	300
479	20241017	105300	27154450	2740	2740	2740	2740	300
480	20241017	105200	26332450	2740	2740	2740	2740	0
481	20241017	105100	26332450	2740	2740	2740	2740	0
482	20241017	105000	26332450	2740	2740	2740	2740	0
483	20241017	104900	26332450	2740	2740	2740	2740	0
484	20241017	104800	26332450	2740	2740	2740	2740	3
485	20241017	104700	26324230	2735	2735	2735	2735	0
486	20241017	104600	26324230	2735	2735	2735	2735	0
487	20241017	104500	26324230	2735	2735	2735	2735	0
488	20241017	104400	26324230	2735	2735	2735	2735	0
489	20241017	104300	26324230	2735	2735	2735	2735	0
490	20241017	104200	26324230	2735	2735	2735	2735	0
491	20241017	104100	26324230	2735	2735	2735	2735	1
492	20241017	104000	26321495	2740	2740	2740	2740	0
493	20241017	103900	26321495	2740	2740	2740	2740	0
494	20241017	103800	26321495	2740	2740	2740	2740	0
495	20241017	103700	26321495	2740	2740	2740	2740	0
496	20241017	103600	26321495	2740	2740	2740	2740	709
497	20241017	103500	24378835	2745	2745	2745	2745	0
498	20241017	103400	24378835	2745	2745	2745	2745	0
499	20241017	103300	24378835	2745	2745	2745	2745	0
500	20241017	103200	24378835	2745	2745	2745	2745	0
501	20241017	103100	24378835	2745	2745	2745	2745	0
502	20241017	103000	24378835	2745	2745	2745	2745	0
503	20241017	102900	24378835	2745	2745	2745	2745	0
504	20241017	102800	24378835	2745	2745	2745	2745	0
505	20241017	102700	24378835	2745	2745	2745	2745	10
506	20241017	102600	24351385	2740	2740	2740	2740	0
507	20241017	102500	24351385	2740	2740	2740	2740	0
508	20241017	102400	24351385	2740	2740	2740	2740	0
509	20241017	102300	24351385	2740	2745	2745	2740	2824
510	20241017	102200	16609355	2750	2750	2750	2750	0
511	20241017	102100	16609355	2750	2750	2750	2750	0
512	20241017	102000	16609355	2750	2750	2750	2750	0
513	20241017	101900	16609355	2750	2750	2750	2750	50
514	20241017	101800	16471855	2745	2745	2745	2745	0
515	20241017	101700	16471855	2745	2745	2745	2745	0
516	20241017	101600	16471855	2745	2745	2745	2745	0
517	20241017	101500	16471855	2745	2745	2745	2745	0
518	20241017	101400	16471855	2745	2745	2745	2745	0
519	20241017	101300	16471855	2745	2745	2745	2745	0
520	20241017	101200	16471855	2745	2745	2745	2745	0
521	20241017	101100	16471855	2745	2745	2745	2745	750
522	20241017	101000	14413105	2745	2745	2745	2745	0
523	20241017	100900	14413105	2745	2745	2745	2745	0
524	20241017	100800	14413105	2745	2745	2745	2745	0
525	20241017	100700	14413105	2745	2745	2745	2745	0
526	20241017	100600	14413105	2745	2745	2745	2745	0
527	20241017	100500	14413105	2745	2745	2745	2745	210
528	20241017	100400	13836655	2745	2745	2745	2745	0
529	20241017	100300	13836655	2745	2745	2745	2745	80
530	20241017	100200	13617055	2750	2750	2750	2750	0
531	20241017	100100	13617055	2750	2750	2750	2750	0
532	20241017	100000	13617055	2750	2750	2750	2750	0
533	20241017	095900	13617055	2750	2750	2750	2750	52
534	20241017	095800	13474055	2745	2745	2745	2745	0
535	20241017	095700	13474055	2745	2745	2745	2745	0
536	20241017	095600	13474055	2745	2745	2745	2745	0
537	20241017	095500	13474055	2745	2745	2745	2745	0
538	20241017	095400	13474055	2745	2745	2745	2745	50
539	20241017	095300	13336805	2745	2745	2745	2745	0
540	20241017	095200	13336805	2745	2745	2745	2745	0
541	20241017	095100	13336805	2745	2745	2745	2745	0
542	20241017	095000	13336805	2745	2745	2745	2745	0
543	20241017	094900	13336805	2745	2745	2745	2745	0
544	20241017	094800	13336805	2745	2745	2745	2745	0
545	20241017	094700	13336805	2745	2745	2745	2745	0
546	20241017	094600	13336805	2745	2745	2745	2745	0
547	20241017	094500	13336805	2745	2745	2745	2745	0
548	20241017	094400	13336805	2745	2745	2745	2745	0
549	20241017	094300	13336805	2745	2745	2745	2740	493
550	20241017	094200	11983525	2745	2740	2745	2740	9
551	20241017	094100	11958840	2745	2745	2745	2745	0
552	20241017	094000	11958840	2745	2745	2745	2740	1434
553	20241017	093900	8025595	2745	2745	2745	2745	506
554	20241017	093800	6636625	2745	2745	2745	2745	3
555	20241017	093700	6628390	2735	2735	2735	2735	0
556	20241017	093600	6628390	2735	2735	2735	2735	0
557	20241017	093500	6628390	2735	2735	2735	2735	0
558	20241017	093400	6628390	2735	2735	2735	2735	0
559	20241017	093300	6628390	2735	2735	2735	2735	0
560	20241017	093200	6628390	2735	2735	2735	2735	0
561	20241017	093100	6628390	2735	2735	2735	2735	0
562	20241017	093000	6628390	2735	2735	2735	2735	0
563	20241017	092900	6628390	2735	2735	2735	2735	0
564	20241017	092800	6628390	2735	2735	2735	2735	1
565	20241017	092700	6625655	2735	2745	2745	2735	797
566	20241017	092600	4444465	2750	2750	2750	2750	0
567	20241017	092500	4444465	2750	2750	2750	2750	0
568	20241017	092400	4444465	2750	2750	2750	2750	50
569	20241017	092300	4306965	2750	2750	2750	2750	0
570	20241017	092200	4306965	2750	2750	2750	2750	0
571	20241017	092100	4306965	2750	2750	2750	2750	4
572	20241017	092000	4295965	2745	2745	2745	2745	696
573	20241017	091900	2385445	2750	2750	2750	2750	1
574	20241017	091800	2382695	2745	2745	2745	2745	39
575	20241017	091700	2275640	2745	2745	2745	2745	0
576	20241017	091600	2275640	2745	2745	2745	2745	675
577	20241017	091500	422765	2750	2750	2750	2750	0
578	20241017	091400	422765	2750	2750	2750	2750	0
579	20241017	091300	422765	2750	2750	2750	2750	0
580	20241017	091200	422765	2750	2750	2750	2750	0
581	20241017	091100	422765	2750	2750	2750	2750	0
582	20241017	091000	422765	2750	2750	2750	2750	1
583	20241017	090900	420015	2750	2750	2750	2750	0
584	20241017	090800	420015	2750	2750	2750	2750	0
585	20241017	090700	420015	2750	2750	2750	2750	2
586	20241017	090600	414515	2745	2745	2745	2745	150
587	20241017	090500	2765	2765	2765	2765	2765	0
588	20241017	090400	2765	2765	2765	2765	2765	0
589	20241017	090300	2765	2765	2765	2765	2765	0
590	20241017	090200	2765	2765	2765	2765	2765	0
591	20241017	090100	2765	2765	2765	2765	2765	0
592	20241017	090000	2765	2765	2765	2765	2765	1