KissMeData/040160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193100	22146055	2715	2715	2715	2715	200
3	20241007	193000	22146055	2715	2715	2715	2715	0
4	20241007	192900	22146055	2715	2715	2715	2715	0
5	20241007	192800	22146055	2715	2715	2715	2715	0
6	20241007	192700	22146055	2715	2715	2715	2715	0
7	20241007	192600	22146055	2715	2715	2715	2715	0
8	20241007	192500	22146055	2715	2715	2715	2715	0
9	20241007	192400	22146055	2715	2715	2715	2715	0
10	20241007	192300	22146055	2715	2715	2715	2715	0
11	20241007	192200	22146055	2715	2715	2715	2715	0
12	20241007	192100	22146055	2715	2715	2715	2715	0
13	20241007	192000	22146055	2715	2715	2715	2715	0
14	20241007	191900	22146055	2715	2715	2715	2715	0
15	20241007	191800	22146055	2715	2715	2715	2715	0
16	20241007	191700	22146055	2715	2715	2715	2715	0
17	20241007	191600	22146055	2715	2715	2715	2715	0
18	20241007	191500	22146055	2715	2715	2715	2715	0
19	20241007	191400	22146055	2715	2715	2715	2715	0
20	20241007	191300	22146055	2715	2715	2715	2715	0
21	20241007	191200	22146055	2715	2715	2715	2715	0
22	20241007	191100	22146055	2715	2715	2715	2715	0
23	20241007	191000	22146055	2715	2715	2715	2715	0
24	20241007	190900	22146055	2715	2715	2715	2715	0
25	20241007	190800	22146055	2715	2715	2715	2715	0
26	20241007	190700	22146055	2715	2715	2715	2715	0
27	20241007	190600	22146055	2715	2715	2715	2715	0
28	20241007	190500	22146055	2715	2715	2715	2715	0
29	20241007	190400	22146055	2715	2715	2715	2715	0
30	20241007	190300	22146055	2715	2715	2715	2715	0
31	20241007	190200	22146055	2715	2715	2715	2715	0
32	20241007	190100	22146055	2715	2715	2715	2715	200
33	20241007	190000	22146055	2715	2715	2715	2715	0
34	20241007	185900	22146055	2715	2715	2715	2715	0
35	20241007	185800	22146055	2715	2715	2715	2715	0
36	20241007	185700	22146055	2715	2715	2715	2715	0
37	20241007	185600	22146055	2715	2715	2715	2715	0
38	20241007	185500	22146055	2715	2715	2715	2715	0
39	20241007	185400	22146055	2715	2715	2715	2715	0
40	20241007	185300	22146055	2715	2715	2715	2715	0
41	20241007	185200	22146055	2715	2715	2715	2715	0
42	20241007	185100	22146055	2715	2715	2715	2715	0
43	20241007	185000	22146055	2715	2715	2715	2715	0
44	20241007	184900	22146055	2715	2715	2715	2715	0
45	20241007	184800	22146055	2715	2715	2715	2715	0
46	20241007	184700	22146055	2715	2715	2715	2715	0
47	20241007	184600	22146055	2715	2715	2715	2715	0
48	20241007	184500	22146055	2715	2715	2715	2715	0
49	20241007	184400	22146055	2715	2715	2715	2715	0
50	20241007	184300	22146055	2715	2715	2715	2715	0
51	20241007	184200	22146055	2715	2715	2715	2715	0
52	20241007	184100	22146055	2715	2715	2715	2715	0
53	20241007	184000	22146055	2715	2715	2715	2715	0
54	20241007	183900	22146055	2715	2715	2715	2715	0
55	20241007	183800	22146055	2715	2715	2715	2715	0
56	20241007	183700	22146055	2715	2715	2715	2715	0
57	20241007	183600	22146055	2715	2715	2715	2715	0
58	20241007	183500	22146055	2715	2715	2715	2715	0
59	20241007	183400	22146055	2715	2715	2715	2715	0
60	20241007	183300	22146055	2715	2715	2715	2715	0
61	20241007	183200	22146055	2715	2715	2715	2715	0
62	20241007	183100	22146055	2715	2715	2715	2715	200
63	20241007	183000	22146055	2715	2715	2715	2715	0
64	20241007	182900	22146055	2715	2715	2715	2715	0
65	20241007	182800	22146055	2715	2715	2715	2715	0
66	20241007	182700	22146055	2715	2715	2715	2715	0
67	20241007	182600	22146055	2715	2715	2715	2715	0
68	20241007	182500	22146055	2715	2715	2715	2715	0
69	20241007	182400	22146055	2715	2715	2715	2715	0
70	20241007	182300	22146055	2715	2715	2715	2715	0
71	20241007	182200	22146055	2715	2715	2715	2715	0
72	20241007	182100	22146055	2715	2715	2715	2715	0
73	20241007	182000	22146055	2715	2715	2715	2715	0
74	20241007	181900	22146055	2715	2715	2715	2715	0
75	20241007	181800	22146055	2715	2715	2715	2715	0
76	20241007	181700	22146055	2715	2715	2715	2715	0
77	20241007	181600	22146055	2715	2715	2715	2715	0
78	20241007	181500	22146055	2715	2715	2715	2715	0
79	20241007	181400	22146055	2715	2715	2715	2715	0
80	20241007	181300	22146055	2715	2715	2715	2715	0
81	20241007	181200	22146055	2715	2715	2715	2715	0
82	20241007	181100	22146055	2715	2715	2715	2715	0
83	20241007	181000	22146055	2715	2715	2715	2715	0
84	20241007	180900	22146055	2715	2715	2715	2715	0
85	20241007	180800	22146055	2715	2715	2715	2715	0
86	20241007	180700	22146055	2715	2715	2715	2715	0
87	20241007	180600	22146055	2715	2715	2715	2715	0
88	20241007	180500	22146055	2715	2715	2715	2715	0
89	20241007	180400	22146055	2715	2715	2715	2715	0
90	20241007	180300	22146055	2715	2715	2715	2715	0
91	20241007	180200	22146055	2715	2715	2715	2715	0
92	20241007	180100	22146055	2715	2715	2715	2715	200
93	20241007	180000	22146055	2715	2715	2715	2715	0
94	20241007	175900	22146055	2715	2715	2715	2715	0
95	20241007	175800	22146055	2715	2715	2715	2715	0
96	20241007	175700	22146055	2715	2715	2715	2715	0
97	20241007	175600	22146055	2715	2715	2715	2715	0
98	20241007	175500	22146055	2715	2715	2715	2715	0
99	20241007	175400	22146055	2715	2715	2715	2715	0
100	20241007	175300	22146055	2715	2715	2715	2715	0
101	20241007	175200	22146055	2715	2715	2715	2715	0
102	20241007	175100	22146055	2715	2715	2715	2715	0
103	20241007	175000	22146055	2715	2715	2715	2715	0
104	20241007	174900	22146055	2715	2715	2715	2715	0
105	20241007	174800	22146055	2715	2715	2715	2715	0
106	20241007	174700	22146055	2715	2715	2715	2715	0
107	20241007	174600	22146055	2715	2715	2715	2715	0
108	20241007	174500	22146055	2715	2715	2715	2715	0
109	20241007	174400	22146055	2715	2715	2715	2715	0
110	20241007	174300	22146055	2715	2715	2715	2715	0
111	20241007	174200	22146055	2715	2715	2715	2715	0
112	20241007	174100	22146055	2715	2715	2715	2715	0
113	20241007	174000	22146055	2715	2715	2715	2715	0
114	20241007	173900	22146055	2715	2715	2715	2715	0
115	20241007	173800	22146055	2715	2715	2715	2715	0
116	20241007	173700	22146055	2715	2715	2715	2715	0
117	20241007	173600	22146055	2715	2715	2715	2715	0
118	20241007	173500	22146055	2715	2715	2715	2715	0
119	20241007	173400	22146055	2715	2715	2715	2715	0
120	20241007	173300	22146055	2715	2715	2715	2715	0
121	20241007	173200	22146055	2715	2715	2715	2715	0
122	20241007	173100	22146055	2715	2715	2715	2715	200
123	20241007	173000	22146055	2715	2715	2715	2715	0
124	20241007	172900	22146055	2715	2715	2715	2715	0
125	20241007	172800	22146055	2715	2715	2715	2715	0
126	20241007	172700	22146055	2715	2715	2715	2715	0
127	20241007	172600	22146055	2715	2715	2715	2715	0
128	20241007	172500	22146055	2715	2715	2715	2715	0
129	20241007	172400	22146055	2715	2715	2715	2715	0
130	20241007	172300	22146055	2715	2715	2715	2715	0
131	20241007	172200	22146055	2715	2715	2715	2715	0
132	20241007	172100	22146055	2715	2715	2715	2715	0
133	20241007	172000	22146055	2715	2715	2715	2715	0
134	20241007	171900	22146055	2715	2715	2715	2715	0
135	20241007	171800	22146055	2715	2715	2715	2715	0
136	20241007	171700	22146055	2715	2715	2715	2715	0
137	20241007	171600	22146055	2715	2715	2715	2715	0
138	20241007	171500	22146055	2715	2715	2715	2715	0
139	20241007	171400	22146055	2715	2715	2715	2715	0
140	20241007	171300	22146055	2715	2715	2715	2715	0
141	20241007	171200	22146055	2715	2715	2715	2715	0
142	20241007	171100	22146055	2715	2715	2715	2715	0
143	20241007	171000	22146055	2715	2715	2715	2715	0
144	20241007	170900	22146055	2715	2715	2715	2715	0
145	20241007	170800	22146055	2715	2715	2715	2715	0
146	20241007	170700	22146055	2715	2715	2715	2715	0
147	20241007	170600	22146055	2715	2715	2715	2715	0
148	20241007	170500	22146055	2715	2715	2715	2715	0
149	20241007	170400	22146055	2715	2715	2715	2715	0
150	20241007	170300	22146055	2715	2715	2715	2715	0
151	20241007	170200	22146055	2715	2715	2715	2715	0
152	20241007	170100	22146055	2715	2715	2715	2715	200
153	20241007	170000	22146055	2715	2715	2715	2715	0
154	20241007	165900	22146055	2715	2715	2715	2715	0
155	20241007	165800	22146055	2715	2715	2715	2715	0
156	20241007	165700	22146055	2715	2715	2715	2715	0
157	20241007	165600	22146055	2715	2715	2715	2715	0
158	20241007	165500	22146055	2715	2715	2715	2715	0
159	20241007	165400	22146055	2715	2715	2715	2715	0
160	20241007	165300	22146055	2715	2715	2715	2715	0
161	20241007	165200	22146055	2715	2715	2715	2715	0
162	20241007	165100	22146055	2715	2715	2715	2715	0
163	20241007	165000	22146055	2715	2715	2715	2715	0
164	20241007	164900	22146055	2715	2715	2715	2715	0
165	20241007	164800	22146055	2715	2715	2715	2715	0
166	20241007	164700	22146055	2715	2715	2715	2715	0
167	20241007	164600	22146055	2715	2715	2715	2715	0
168	20241007	164500	22146055	2715	2715	2715	2715	0
169	20241007	164400	22146055	2715	2715	2715	2715	0
170	20241007	164300	22146055	2715	2715	2715	2715	0
171	20241007	164200	22146055	2715	2715	2715	2715	0
172	20241007	164100	22146055	2715	2715	2715	2715	0
173	20241007	164000	22146055	2715	2715	2715	2715	0
174	20241007	163900	22146055	2715	2715	2715	2715	0
175	20241007	163800	22146055	2715	2715	2715	2715	0
176	20241007	163700	22146055	2715	2715	2715	2715	0
177	20241007	163600	22146055	2715	2715	2715	2715	0
178	20241007	163500	22146055	2715	2715	2715	2715	0
179	20241007	163400	22146055	2715	2715	2715	2715	0
180	20241007	163300	22146055	2715	2715	2715	2715	0
181	20241007	163200	22146055	2715	2715	2715	2715	0
182	20241007	163100	22146055	2715	2715	2715	2715	200
183	20241007	163000	22146055	2715	2715	2715	2715	0
184	20241007	162900	22146055	2715	2715	2715	2715	0
185	20241007	162800	22146055	2715	2715	2715	2715	0
186	20241007	162700	22146055	2715	2715	2715	2715	0
187	20241007	162600	22146055	2715	2715	2715	2715	0
188	20241007	162500	22146055	2715	2715	2715	2715	0
189	20241007	162400	22146055	2715	2715	2715	2715	0
190	20241007	162300	22146055	2715	2715	2715	2715	0
191	20241007	162200	22146055	2715	2715	2715	2715	0
192	20241007	162100	22146055	2715	2715	2715	2715	0
193	20241007	162000	22146055	2715	2715	2715	2715	0
194	20241007	161900	22146055	2715	2715	2715	2715	0
195	20241007	161800	22146055	2715	2715	2715	2715	0
196	20241007	161700	22146055	2715	2715	2715	2715	0
197	20241007	161600	22146055	2715	2715	2715	2715	0
198	20241007	161500	22146055	2715	2715	2715	2715	0
199	20241007	161400	22146055	2715	2715	2715	2715	0
200	20241007	161300	22146055	2715	2715	2715	2715	0
201	20241007	161200	22146055	2715	2715	2715	2715	0
202	20241007	161100	22146055	2715	2715	2715	2715	0
203	20241007	161000	22146055	2715	2715	2715	2715	0
204	20241007	160900	22146055	2715	2715	2715	2715	0
205	20241007	160800	22146055	2715	2715	2715	2715	0
206	20241007	160700	22146055	2715	2715	2715	2715	0
207	20241007	160600	22146055	2715	2715	2715	2715	0
208	20241007	160500	22146055	2715	2715	2715	2715	0
209	20241007	160400	22146055	2715	2715	2715	2715	0
210	20241007	160300	22146055	2715	2715	2715	2715	0
211	20241007	160200	22146055	2715	2715	2715	2715	0
212	20241007	160100	22146055	2715	2715	2715	2715	200
213	20241007	160000	22146055	2715	2715	2715	2715	0
214	20241007	155900	22146055	2715	2715	2715	2715	0
215	20241007	155800	22146055	2715	2715	2715	2715	0
216	20241007	155700	22146055	2715	2715	2715	2715	0
217	20241007	155600	22146055	2715	2715	2715	2715	0
218	20241007	155500	22146055	2715	2715	2715	2715	0
219	20241007	155400	22146055	2715	2715	2715	2715	0
220	20241007	155300	22146055	2715	2715	2715	2715	0
221	20241007	155200	22146055	2715	2715	2715	2715	0
222	20241007	155100	22146055	2715	2715	2715	2715	0
223	20241007	155000	22146055	2715	2715	2715	2715	0
224	20241007	154900	22146055	2715	2715	2715	2715	0
225	20241007	154800	22146055	2715	2715	2715	2715	0
226	20241007	154700	22146055	2715	2715	2715	2715	0
227	20241007	154600	22146055	2715	2715	2715	2715	0
228	20241007	154500	22146055	2715	2715	2715	2715	0
229	20241007	154400	22146055	2715	2715	2715	2715	0
230	20241007	154300	22146055	2715	2715	2715	2715	0
231	20241007	154200	22146055	2715	2715	2715	2715	0
232	20241007	154100	22146055	2715	2715	2715	2715	0
233	20241007	154000	22146055	2715	2715	2715	2715	0
234	20241007	153900	22146055	2715	2715	2715	2715	0
235	20241007	153800	22146055	2715	2715	2715	2715	0
236	20241007	153700	22146055	2715	2715	2715	2715	0
237	20241007	153600	22146055	2715	2715	2715	2715	0
238	20241007	153500	22146055	2715	2715	2715	2715	0
239	20241007	153400	22146055	2715	2715	2715	2715	0
240	20241007	153300	22146055	2715	2715	2715	2715	0
241	20241007	153200	22146055	2715	2715	2715	2715	0
242	20241007	153100	22146055	2715	2715	2715	2715	200
243	20241007	153000	22146055	2715	2715	2715	2715	200
244	20241007	152900	21603055	2715	2715	2715	2715	0
245	20241007	152800	21603055	2715	2715	2715	2715	0
246	20241007	152700	21603055	2715	2715	2715	2715	0
247	20241007	152600	21603055	2715	2715	2715	2715	0
248	20241007	152500	21603055	2715	2715	2715	2715	0
249	20241007	152400	21603055	2715	2715	2715	2715	0
250	20241007	152300	21603055	2715	2715	2715	2715	0
251	20241007	152200	21603055	2715	2715	2715	2715	0
252	20241007	152100	21603055	2715	2715	2715	2715	0
253	20241007	152000	21603055	2715	2715	2715	2715	0
254	20241007	151900	21603055	2715	2715	2715	2695	318
255	20241007	151800	20742645	2715	2715	2715	2715	33
256	20241007	151700	20653050	2715	2720	2720	2715	20
257	20241007	151600	20598700	2720	2720	2720	2720	40
258	20241007	151500	20489900	2720	2720	2720	2720	20
259	20241007	151400	20435500	2720	2720	2720	2720	0
260	20241007	151300	20435500	2720	2720	2720	2720	20
261	20241007	151200	20381100	2720	2720	2720	2720	0
262	20241007	151100	20381100	2720	2720	2720	2720	10
263	20241007	151000	20353900	2720	2720	2720	2720	0
264	20241007	150900	20353900	2720	2720	2720	2720	10
265	20241007	150800	20326700	2720	2720	2720	2720	0
266	20241007	150700	20326700	2720	2720	2720	2720	0
267	20241007	150600	20326700	2720	2720	2720	2720	10
268	20241007	150500	20299500	2720	2720	2720	2720	10
269	20241007	150400	20272300	2720	2720	2720	2720	11
270	20241007	150300	20242380	2720	2720	2720	2720	0
271	20241007	150200	20242380	2720	2720	2720	2720	0
272	20241007	150100	20242380	2720	2720	2720	2720	0
273	20241007	150000	20242380	2720	2720	2720	2720	0
274	20241007	145900	20242380	2720	2720	2720	2720	0
275	20241007	145800	20242380	2720	2720	2720	2720	0
276	20241007	145700	20242380	2720	2720	2720	2720	0
277	20241007	145600	20242380	2720	2720	2720	2720	0
278	20241007	145500	20242380	2720	2720	2720	2720	0
279	20241007	145400	20242380	2720	2720	2720	2720	0
280	20241007	145300	20242380	2720	2720	2720	2720	0
281	20241007	145200	20242380	2720	2720	2720	2720	0
282	20241007	145100	20242380	2720	2720	2720	2720	10
283	20241007	145000	20215180	2720	2720	2720	2720	8
284	20241007	144900	20193420	2720	2720	2720	2720	0
285	20241007	144800	20193420	2720	2720	2720	2720	2
286	20241007	144700	20187980	2720	2720	2720	2720	0
287	20241007	144600	20187980	2720	2720	2720	2720	0
288	20241007	144500	20187980	2720	2720	2720	2720	0
289	20241007	144400	20187980	2720	2720	2720	2720	0
290	20241007	144300	20187980	2720	2720	2720	2720	3
291	20241007	144200	20179820	2720	2720	2720	2720	0
292	20241007	144100	20179820	2720	2720	2720	2720	0
293	20241007	144000	20179820	2720	2720	2720	2720	0
294	20241007	143900	20179820	2720	2720	2720	2720	0
295	20241007	143800	20179820	2720	2720	2720	2720	0
296	20241007	143700	20179820	2720	2720	2720	2720	0
297	20241007	143600	20179820	2720	2720	2720	2720	257
298	20241007	143500	19480780	2720	2720	2720	2720	10
299	20241007	143400	19453580	2720	2720	2720	2720	20
300	20241007	143300	19399180	2720	2720	2720	2720	7
301	20241007	143200	19380140	2720	2715	2720	2715	160
302	20241007	143100	18945735	2715	2715	2715	2715	0
303	20241007	143000	18945735	2715	2715	2715	2715	30
304	20241007	142900	18864285	2715	2715	2715	2715	0
305	20241007	142800	18864285	2715	2715	2715	2715	2
306	20241007	142700	18858855	2715	2715	2715	2715	0
307	20241007	142600	18858855	2715	2715	2715	2715	0
308	20241007	142500	18858855	2715	2715	2715	2715	0
309	20241007	142400	18858855	2715	2715	2715	2715	0
310	20241007	142300	18858855	2715	2715	2715	2715	1
311	20241007	142200	18856140	2715	2715	2715	2715	0
312	20241007	142100	18856140	2715	2715	2715	2715	0
313	20241007	142000	18856140	2715	2715	2715	2715	0
314	20241007	141900	18856140	2715	2715	2715	2715	0
315	20241007	141800	18856140	2715	2715	2715	2715	0
316	20241007	141700	18856140	2715	2715	2715	2715	0
317	20241007	141600	18856140	2715	2715	2715	2715	0
318	20241007	141500	18856140	2715	2715	2715	2715	0
319	20241007	141400	18856140	2715	2715	2715	2715	0
320	20241007	141300	18856140	2715	2715	2715	2715	0
321	20241007	141200	18856140	2715	2715	2715	2715	0
322	20241007	141100	18856140	2715	2715	2715	2715	0
323	20241007	141000	18856140	2715	2715	2715	2715	1
324	20241007	140900	18853425	2715	2715	2715	2715	0
325	20241007	140800	18853425	2715	2715	2715	2715	0
326	20241007	140700	18853425	2715	2715	2715	2715	0
327	20241007	140600	18853425	2715	2715	2715	2715	0
328	20241007	140500	18853425	2715	2715	2715	2715	0
329	20241007	140400	18853425	2715	2715	2715	2715	0
330	20241007	140300	18853425	2715	2715	2715	2715	0
331	20241007	140200	18853425	2715	2715	2715	2715	0
332	20241007	140100	18853425	2715	2715	2715	2715	0
333	20241007	140000	18853425	2715	2715	2715	2715	0
334	20241007	135900	18853425	2715	2715	2715	2715	0
335	20241007	135800	18853425	2715	2715	2715	2715	0
336	20241007	135700	18853425	2715	2715	2715	2715	0
337	20241007	135600	18853425	2715	2715	2715	2715	0
338	20241007	135500	18853425	2715	2715	2715	2715	0
339	20241007	135400	18853425	2715	2715	2715	2715	0
340	20241007	135300	18853425	2715	2715	2715	2715	0
341	20241007	135200	18853425	2715	2715	2715	2715	0
342	20241007	135100	18853425	2715	2715	2715	2715	1
343	20241007	135000	18850710	2720	2720	2720	2720	0
344	20241007	134900	18850710	2720	2720	2720	2720	0
345	20241007	134800	18850710	2720	2720	2720	2720	0
346	20241007	134700	18850710	2720	2720	2720	2720	1
347	20241007	134600	18847990	2720	2725	2725	2720	277
348	20241007	134500	18094545	2720	2720	2720	2720	88
349	20241007	134400	17855185	2720	2710	2720	2710	2637
350	20241007	134300	10688920	2710	2710	2710	2710	0
351	20241007	134200	10688920	2710	2710	2710	2710	0
352	20241007	134100	10688920	2710	2710	2710	2710	0
353	20241007	134000	10688920	2710	2710	2710	2710	0
354	20241007	133900	10688920	2710	2710	2710	2710	0
355	20241007	133800	10688920	2710	2710	2710	2710	0
356	20241007	133700	10688920	2710	2710	2710	2710	0
357	20241007	133600	10688920	2710	2710	2710	2710	0
358	20241007	133500	10688920	2710	2710	2710	2710	0
359	20241007	133400	10688920	2710	2710	2710	2710	0
360	20241007	133300	10688920	2710	2710	2710	2710	0
361	20241007	133200	10688920	2710	2710	2710	2710	0
362	20241007	133100	10688920	2710	2710	2710	2710	1
363	20241007	133000	10686210	2710	2710	2710	2710	0
364	20241007	132900	10686210	2710	2710	2710	2710	0
365	20241007	132800	10686210	2710	2710	2710	2710	0
366	20241007	132700	10686210	2710	2710	2710	2710	0
367	20241007	132600	10686210	2710	2710	2710	2710	0
368	20241007	132500	10686210	2710	2710	2710	2710	0
369	20241007	132400	10686210	2710	2710	2710	2710	0
370	20241007	132300	10686210	2710	2710	2710	2710	0
371	20241007	132200	10686210	2710	2710	2710	2710	0
372	20241007	132100	10686210	2710	2710	2710	2710	0
373	20241007	132000	10686210	2710	2710	2710	2710	0
374	20241007	131900	10686210	2710	2710	2710	2710	0
375	20241007	131800	10686210	2710	2710	2710	2710	0
376	20241007	131700	10686210	2710	2710	2710	2710	0
377	20241007	131600	10686210	2710	2710	2710	2710	0
378	20241007	131500	10686210	2710	2710	2710	2710	0
379	20241007	131400	10686210	2710	2710	2710	2710	0
380	20241007	131300	10686210	2710	2710	2710	2710	0
381	20241007	131200	10686210	2710	2710	2710	2710	0
382	20241007	131100	10686210	2710	2710	2710	2710	0
383	20241007	131000	10686210	2710	2710	2710	2710	1
384	20241007	130900	10683500	2710	2710	2710	2710	0
385	20241007	130800	10683500	2710	2710	2710	2710	0
386	20241007	130700	10683500	2710	2710	2710	2710	0
387	20241007	130600	10683500	2710	2710	2710	2710	0
388	20241007	130500	10683500	2710	2710	2710	2710	0
389	20241007	130400	10683500	2710	2710	2710	2710	1
390	20241007	130300	10680790	2715	2715	2715	2715	0
391	20241007	130200	10680790	2715	2715	2715	2715	0
392	20241007	130100	10680790	2715	2690	2715	2690	1000
393	20241007	130000	7967210	2690	2690	2690	2690	0
394	20241007	125900	7967210	2690	2690	2690	2690	100
395	20241007	125800	7698210	2690	2690	2690	2690	1
396	20241007	125700	7695520	2685	2685	2685	2685	0
397	20241007	125600	7695520	2685	2685	2685	2685	0
398	20241007	125500	7695520	2685	2685	2685	2685	0
399	20241007	125400	7695520	2685	2685	2685	2685	19
400	20241007	125300	7644505	2685	2685	2685	2685	0
401	20241007	125200	7644505	2685	2685	2685	2685	102
402	20241007	125100	7370635	2690	2690	2690	2690	0
403	20241007	125000	7370635	2690	2690	2690	2690	0
404	20241007	124900	7370635	2690	2690	2690	2690	0
405	20241007	124800	7370635	2690	2690	2690	2690	0
406	20241007	124700	7370635	2690	2690	2690	2685	702
407	20241007	124600	5483045	2690	2690	2690	2690	0
408	20241007	124500	5483045	2690	2690	2690	2690	0
409	20241007	124400	5483045	2690	2690	2690	2690	0
410	20241007	124300	5483045	2690	2690	2690	2690	0
411	20241007	124200	5483045	2690	2690	2690	2690	0
412	20241007	124100	5483045	2690	2690	2690	2690	0
413	20241007	124000	5483045	2690	2690	2690	2690	0
414	20241007	123900	5483045	2690	2690	2690	2690	0
415	20241007	123800	5483045	2690	2690	2690	2690	0
416	20241007	123700	5483045	2690	2690	2690	2690	0
417	20241007	123600	5483045	2690	2690	2690	2690	0
418	20241007	123500	5483045	2690	2690	2690	2690	0
419	20241007	123400	5483045	2690	2690	2690	2690	60
420	20241007	123300	5321645	2715	2715	2715	2715	0
421	20241007	123200	5321645	2715	2715	2715	2715	0
422	20241007	123100	5321645	2715	2715	2715	2715	0
423	20241007	123000	5321645	2715	2715	2715	2715	0
424	20241007	122900	5321645	2715	2715	2715	2715	0
425	20241007	122800	5321645	2715	2715	2715	2715	0
426	20241007	122700	5321645	2715	2715	2715	2715	0
427	20241007	122600	5321645	2715	2715	2715	2715	0
428	20241007	122500	5321645	2715	2715	2715	2715	0
429	20241007	122400	5321645	2715	2715	2715	2715	0
430	20241007	122300	5321645	2715	2715	2715	2715	1
431	20241007	122200	5318930	2695	2695	2695	2695	163
432	20241007	122100	4879645	2700	2700	2700	2700	0
433	20241007	122000	4879645	2700	2700	2700	2700	0
434	20241007	121900	4879645	2700	2700	2700	2700	0
435	20241007	121800	4879645	2700	2700	2700	2700	0
436	20241007	121700	4879645	2700	2700	2700	2700	0
437	20241007	121600	4879645	2700	2700	2700	2700	3
438	20241007	121500	4871545	2700	2700	2700	2700	2
439	20241007	121400	4866145	2700	2700	2700	2700	2
440	20241007	121300	4860745	2700	2700	2700	2700	0
441	20241007	121200	4860745	2700	2700	2700	2700	0
442	20241007	121100	4860745	2700	2700	2700	2700	0
443	20241007	121000	4860745	2700	2700	2700	2700	0
444	20241007	120900	4860745	2700	2700	2700	2700	0
445	20241007	120800	4860745	2700	2700	2700	2700	18
446	20241007	120700	4812145	2700	2700	2700	2700	0
447	20241007	120600	4812145	2700	2700	2700	2700	0
448	20241007	120500	4812145	2700	2700	2700	2700	0
449	20241007	120400	4812145	2700	2700	2700	2700	0
450	20241007	120300	4812145	2700	2700	2700	2700	0
451	20241007	120200	4812145	2700	2700	2700	2700	0
452	20241007	120100	4812145	2700	2700	2700	2700	0
453	20241007	120000	4812145	2700	2700	2700	2700	2
454	20241007	115900	4806745	2715	2715	2715	2715	0
455	20241007	115800	4806745	2715	2715	2715	2715	0
456	20241007	115700	4806745	2715	2715	2715	2715	0
457	20241007	115600	4806745	2715	2715	2715	2715	0
458	20241007	115500	4806745	2715	2715	2715	2715	0
459	20241007	115400	4806745	2715	2715	2715	2715	0
460	20241007	115300	4806745	2715	2715	2715	2715	0
461	20241007	115200	4806745	2715	2715	2715	2715	0
462	20241007	115100	4806745	2715	2715	2715	2715	0
463	20241007	115000	4806745	2715	2715	2715	2715	0
464	20241007	114900	4806745	2715	2715	2715	2715	1
465	20241007	114800	4804030	2700	2700	2700	2700	3
466	20241007	114700	4795930	2715	2715	2715	2715	0
467	20241007	114600	4795930	2715	2715	2715	2715	0
468	20241007	114500	4795930	2715	2715	2715	2715	0
469	20241007	114400	4795930	2715	2715	2715	2715	0
470	20241007	114300	4795930	2715	2715	2715	2715	0
471	20241007	114200	4795930	2715	2715	2715	2715	0
472	20241007	114100	4795930	2715	2715	2715	2715	0
473	20241007	114000	4795930	2715	2715	2715	2715	0
474	20241007	113900	4795930	2715	2715	2715	2715	0
475	20241007	113800	4795930	2715	2715	2715	2715	1
476	20241007	113700	4793215	2695	2695	2695	2695	213
477	20241007	113600	4219180	2715	2715	2715	2715	0
478	20241007	113500	4219180	2715	2715	2715	2715	0
479	20241007	113400	4219180	2715	2715	2715	2715	0
480	20241007	113300	4219180	2715	2715	2715	2715	0
481	20241007	113200	4219180	2715	2715	2715	2715	0
482	20241007	113100	4219180	2715	2715	2715	2715	0
483	20241007	113000	4219180	2715	2715	2715	2715	0
484	20241007	112900	4219180	2715	2715	2715	2715	0
485	20241007	112800	4219180	2715	2715	2715	2715	0
486	20241007	112700	4219180	2715	2715	2715	2715	0
487	20241007	112600	4219180	2715	2715	2715	2715	0
488	20241007	112500	4219180	2715	2715	2715	2715	0
489	20241007	112400	4219180	2715	2715	2715	2715	0
490	20241007	112300	4219180	2715	2715	2715	2715	0
491	20241007	112200	4219180	2715	2715	2715	2715	0
492	20241007	112100	4219180	2715	2715	2715	2715	0
493	20241007	112000	4219180	2715	2715	2715	2715	0
494	20241007	111900	4219180	2715	2715	2715	2715	0
495	20241007	111800	4219180	2715	2715	2715	2715	1
496	20241007	111700	4216465	2715	2715	2715	2715	0
497	20241007	111600	4216465	2715	2715	2715	2715	0
498	20241007	111500	4216465	2715	2715	2715	2715	0
499	20241007	111400	4216465	2715	2715	2715	2715	0
500	20241007	111300	4216465	2715	2715	2715	2715	0
501	20241007	111200	4216465	2715	2715	2715	2715	0
502	20241007	111100	4216465	2715	2715	2715	2715	0
503	20241007	111000	4216465	2715	2715	2715	2715	0
504	20241007	110900	4216465	2715	2715	2715	2715	0
505	20241007	110800	4216465	2715	2715	2715	2715	0
506	20241007	110700	4216465	2715	2715	2715	2715	0
507	20241007	110600	4216465	2715	2715	2715	2715	0
508	20241007	110500	4216465	2715	2715	2715	2715	0
509	20241007	110400	4216465	2715	2715	2715	2715	0
510	20241007	110300	4216465	2715	2715	2715	2715	0
511	20241007	110200	4216465	2715	2715	2715	2715	0
512	20241007	110100	4216465	2715	2715	2715	2715	0
513	20241007	110000	4216465	2715	2715	2715	2715	1
514	20241007	105900	4213750	2700	2700	2700	2700	0
515	20241007	105800	4213750	2700	2700	2700	2700	0
516	20241007	105700	4213750	2700	2700	2700	2700	0
517	20241007	105600	4213750	2700	2700	2700	2700	2
518	20241007	105500	4208350	2715	2715	2715	2715	0
519	20241007	105400	4208350	2715	2715	2715	2715	0
520	20241007	105300	4208350	2715	2715	2715	2715	0
521	20241007	105200	4208350	2715	2715	2715	2715	0
522	20241007	105100	4208350	2715	2715	2715	2715	0
523	20241007	105000	4208350	2715	2715	2715	2715	0
524	20241007	104900	4208350	2715	2715	2715	2715	0
525	20241007	104800	4208350	2715	2715	2715	2715	0
526	20241007	104700	4208350	2715	2715	2715	2715	0
527	20241007	104600	4208350	2715	2715	2715	2715	0
528	20241007	104500	4208350	2715	2715	2715	2715	0
529	20241007	104400	4208350	2715	2715	2715	2715	0
530	20241007	104300	4208350	2715	2715	2715	2715	0
531	20241007	104200	4208350	2715	2715	2715	2715	0
532	20241007	104100	4208350	2715	2715	2715	2715	0
533	20241007	104000	4208350	2715	2715	2715	2715	1
534	20241007	103900	4205635	2700	2700	2700	2700	2
535	20241007	103800	4200235	2715	2715	2715	2715	0
536	20241007	103700	4200235	2715	2715	2715	2715	0
537	20241007	103600	4200235	2715	2715	2715	2715	0
538	20241007	103500	4200235	2715	2715	2715	2715	1
539	20241007	103400	4197520	2715	2715	2715	2715	1
540	20241007	103300	4194805	2705	2705	2705	2705	0
541	20241007	103200	4194805	2705	2705	2705	2705	0
542	20241007	103100	4194805	2705	2705	2705	2705	7
543	20241007	103000	4175870	2715	2715	2715	2715	1
544	20241007	102900	4173155	2715	2715	2715	2715	0
545	20241007	102800	4173155	2715	2715	2715	2715	152
546	20241007	102700	3760475	2715	2715	2715	2715	0
547	20241007	102600	3760475	2715	2715	2715	2715	1
548	20241007	102500	3757760	2715	2715	2715	2715	56
549	20241007	102400	3605720	2715	2715	2715	2715	1
550	20241007	102300	3603005	2690	2695	2695	2690	170
551	20241007	102200	3145375	2700	2700	2700	2700	0
552	20241007	102100	3145375	2700	2700	2700	2700	0
553	20241007	102000	3145375	2700	2700	2700	2700	0
554	20241007	101900	3145375	2700	2700	2700	2700	0
555	20241007	101800	3145375	2700	2700	2700	2700	2
556	20241007	101700	3139975	2715	2715	2715	2715	0
557	20241007	101600	3139975	2715	2715	2715	2715	0
558	20241007	101500	3139975	2715	2715	2715	2715	0
559	20241007	101400	3139975	2715	2715	2715	2715	0
560	20241007	101300	3139975	2715	2715	2715	2715	0
561	20241007	101200	3139975	2715	2715	2715	2715	0
562	20241007	101100	3139975	2715	2715	2715	2715	0
563	20241007	101000	3139975	2715	2715	2715	2715	0
564	20241007	100900	3139975	2715	2715	2715	2715	0
565	20241007	100800	3139975	2715	2715	2715	2715	4
566	20241007	100700	3129115	2715	2715	2715	2715	0
567	20241007	100600	3129115	2715	2715	2715	2715	0
568	20241007	100500	3129115	2715	2715	2715	2715	0
569	20241007	100400	3129115	2715	2715	2715	2715	0
570	20241007	100300	3129115	2715	2715	2715	2715	1
571	20241007	100200	3126400	2715	2715	2715	2715	0
572	20241007	100100	3126400	2715	2715	2715	2715	0
573	20241007	100000	3126400	2715	2715	2715	2715	0
574	20241007	095900	3126400	2715	2715	2715	2715	0
575	20241007	095800	3126400	2715	2715	2715	2715	0
576	20241007	095700	3126400	2715	2715	2715	2715	0
577	20241007	095600	3126400	2715	2715	2715	2715	0
578	20241007	095500	3126400	2715	2715	2715	2715	0
579	20241007	095400	3126400	2715	2715	2715	2715	0
580	20241007	095300	3126400	2715	2715	2715	2715	0
581	20241007	095200	3126400	2715	2715	2715	2715	0
582	20241007	095100	3126400	2715	2715	2715	2715	0
583	20241007	095000	3126400	2715	2715	2715	2715	8
584	20241007	094900	3104680	2705	2705	2705	2705	0
585	20241007	094800	3104680	2705	2705	2705	2705	7
586	20241007	094700	3085745	2715	2715	2715	2715	3
587	20241007	094600	3077600	2715	2715	2715	2715	0
588	20241007	094500	3077600	2715	2715	2715	2715	0
589	20241007	094400	3077600	2715	2715	2715	2715	0
590	20241007	094300	3077600	2715	2715	2715	2715	0
591	20241007	094200	3077600	2715	2715	2715	2715	0
592	20241007	094100	3077600	2715	2715	2715	2715	56
593	20241007	094000	2925560	2715	2715	2715	2715	0
594	20241007	093900	2925560	2715	2715	2715	2715	0
595	20241007	093800	2925560	2715	2715	2715	2715	0
596	20241007	093700	2925560	2715	2715	2715	2715	0
597	20241007	093600	2925560	2715	2715	2715	2715	0
598	20241007	093500	2925560	2715	2715	2715	2715	0
599	20241007	093400	2925560	2715	2715	2715	2715	0
600	20241007	093300	2925560	2715	2715	2715	2715	54
601	20241007	093200	2778950	2715	2715	2715	2715	0
602	20241007	093100	2778950	2715	2715	2715	2715	0
603	20241007	093000	2778950	2715	2715	2715	2715	0
604	20241007	092900	2778950	2715	2715	2715	2715	0
605	20241007	092800	2778950	2715	2715	2715	2715	0
606	20241007	092700	2778950	2715	2715	2715	2715	0
607	20241007	092600	2778950	2715	2715	2715	2715	0
608	20241007	092500	2778950	2715	2715	2715	2715	0
609	20241007	092400	2778950	2715	2715	2715	2715	0
610	20241007	092300	2778950	2715	2715	2715	2715	0
611	20241007	092200	2778950	2715	2715	2715	2715	0
612	20241007	092100	2778950	2715	2715	2715	2715	0
613	20241007	092000	2778950	2715	2715	2715	2715	0
614	20241007	091900	2778950	2715	2715	2715	2715	0
615	20241007	091800	2778950	2715	2715	2715	2715	0
616	20241007	091700	2778950	2715	2715	2715	2715	0
617	20241007	091600	2778950	2715	2715	2715	2715	5
618	20241007	091500	2765375	2715	2715	2715	2715	0
619	20241007	091400	2765375	2715	2715	2715	2715	0
620	20241007	091300	2765375	2715	2715	2715	2715	0
621	20241007	091200	2765375	2715	2715	2715	2715	0
622	20241007	091100	2765375	2715	2715	2715	2715	0
623	20241007	091000	2765375	2715	2715	2715	2715	0
624	20241007	090900	2765375	2715	2715	2715	2715	0
625	20241007	090800	2765375	2715	2715	2715	2715	0
626	20241007	090700	2765375	2715	2715	2715	2715	0
627	20241007	090600	2765375	2715	2715	2715	2715	2
628	20241007	090500	2759945	2720	2720	2720	2720	0
629	20241007	090400	2759945	2720	2720	2720	2720	0
630	20241007	090300	2759945	2720	2715	2720	2715	1000
631	20241007	090200	40535	2715	2715	2715	2715	0
632	20241007	090100	40535	2715	2715	2715	2715	0
633	20241007	090000	40535	2715	2700	2720	2700	15