KissMeData/007530/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185000	29570885	2710	2710	2710	2710	687
3	20241024	184900	29570885	2710	2710	2710	2710	0
4	20241024	184800	29570885	2710	2710	2710	2710	0
5	20241024	184700	29570885	2710	2710	2710	2710	0
6	20241024	184600	29570885	2710	2710	2710	2710	0
7	20241024	184500	29570885	2710	2710	2710	2710	0
8	20241024	184400	29570885	2710	2710	2710	2710	0
9	20241024	184300	29570885	2710	2710	2710	2710	0
10	20241024	184200	29570885	2710	2710	2710	2710	0
11	20241024	184100	29570885	2710	2710	2710	2710	0
12	20241024	184000	29570885	2710	2710	2710	2710	0
13	20241024	183900	29570885	2710	2710	2710	2710	0
14	20241024	183800	29570885	2710	2710	2710	2710	0
15	20241024	183700	29570885	2710	2710	2710	2710	0
16	20241024	183600	29570885	2710	2710	2710	2710	0
17	20241024	183500	29570885	2710	2710	2710	2710	0
18	20241024	183400	29570885	2710	2710	2710	2710	0
19	20241024	183300	29570885	2710	2710	2710	2710	0
20	20241024	183200	29570885	2710	2710	2710	2710	0
21	20241024	183100	29570885	2710	2710	2710	2710	0
22	20241024	183000	29570885	2710	2710	2710	2710	0
23	20241024	182900	29570885	2710	2710	2710	2710	0
24	20241024	182800	29570885	2710	2710	2710	2710	0
25	20241024	182700	29570885	2710	2710	2710	2710	0
26	20241024	182600	29570885	2710	2710	2710	2710	0
27	20241024	182500	29570885	2710	2710	2710	2710	0
28	20241024	182400	29570885	2710	2710	2710	2710	0
29	20241024	182300	29570885	2710	2710	2710	2710	0
30	20241024	182200	29570885	2710	2710	2710	2710	0
31	20241024	182100	29570885	2710	2710	2710	2710	0
32	20241024	182000	29570885	2710	2710	2710	2710	687
33	20241024	181900	29570885	2710	2710	2710	2710	0
34	20241024	181800	29570885	2710	2710	2710	2710	0
35	20241024	181700	29570885	2710	2710	2710	2710	0
36	20241024	181600	29570885	2710	2710	2710	2710	0
37	20241024	181500	29570885	2710	2710	2710	2710	0
38	20241024	181400	29570885	2710	2710	2710	2710	0
39	20241024	181300	29570885	2710	2710	2710	2710	0
40	20241024	181200	29570885	2710	2710	2710	2710	0
41	20241024	181100	29570885	2710	2710	2710	2710	0
42	20241024	181000	29570885	2710	2710	2710	2710	0
43	20241024	180900	29570885	2710	2710	2710	2710	0
44	20241024	180800	29570885	2710	2710	2710	2710	0
45	20241024	180700	29570885	2710	2710	2710	2710	0
46	20241024	180600	29570885	2710	2710	2710	2710	0
47	20241024	180500	29570885	2710	2710	2710	2710	0
48	20241024	180400	29570885	2710	2710	2710	2710	0
49	20241024	180300	29570885	2710	2710	2710	2710	0
50	20241024	180200	29570885	2710	2710	2710	2710	0
51	20241024	180100	29570885	2710	2710	2710	2710	0
52	20241024	180000	29570885	2710	2710	2710	2710	0
53	20241024	175900	29570885	2710	2710	2710	2710	0
54	20241024	175800	29570885	2710	2710	2710	2710	0
55	20241024	175700	29570885	2710	2710	2710	2710	0
56	20241024	175600	29570885	2710	2710	2710	2710	0
57	20241024	175500	29570885	2710	2710	2710	2710	0
58	20241024	175400	29570885	2710	2710	2710	2710	0
59	20241024	175300	29570885	2710	2710	2710	2710	0
60	20241024	175200	29570885	2710	2710	2710	2710	0
61	20241024	175100	29570885	2710	2710	2710	2710	0
62	20241024	175000	29570885	2710	2710	2710	2710	687
63	20241024	174900	29570885	2710	2710	2710	2710	0
64	20241024	174800	29570885	2710	2710	2710	2710	0
65	20241024	174700	29570885	2710	2710	2710	2710	0
66	20241024	174600	29570885	2710	2710	2710	2710	0
67	20241024	174500	29570885	2710	2710	2710	2710	0
68	20241024	174400	29570885	2710	2710	2710	2710	0
69	20241024	174300	29570885	2710	2710	2710	2710	0
70	20241024	174200	29570885	2710	2710	2710	2710	0
71	20241024	174100	29570885	2710	2710	2710	2710	0
72	20241024	174000	29570885	2710	2710	2710	2710	0
73	20241024	173900	29570885	2710	2710	2710	2710	0
74	20241024	173800	29570885	2710	2710	2710	2710	0
75	20241024	173700	29570885	2710	2710	2710	2710	0
76	20241024	173600	29570885	2710	2710	2710	2710	0
77	20241024	173500	29570885	2710	2710	2710	2710	0
78	20241024	173400	29570885	2710	2710	2710	2710	0
79	20241024	173300	29570885	2710	2710	2710	2710	0
80	20241024	173200	29570885	2710	2710	2710	2710	0
81	20241024	173100	29570885	2710	2710	2710	2710	0
82	20241024	173000	29570885	2710	2710	2710	2710	0
83	20241024	172900	29570885	2710	2710	2710	2710	0
84	20241024	172800	29570885	2710	2710	2710	2710	0
85	20241024	172700	29570885	2710	2710	2710	2710	0
86	20241024	172600	29570885	2710	2710	2710	2710	0
87	20241024	172500	29570885	2710	2710	2710	2710	0
88	20241024	172400	29570885	2710	2710	2710	2710	0
89	20241024	172300	29570885	2710	2710	2710	2710	0
90	20241024	172200	29570885	2710	2710	2710	2710	0
91	20241024	172100	29570885	2710	2710	2710	2710	0
92	20241024	172000	29570885	2710	2710	2710	2710	687
93	20241024	171900	29570885	2710	2710	2710	2710	0
94	20241024	171800	29570885	2710	2710	2710	2710	0
95	20241024	171700	29570885	2710	2710	2710	2710	0
96	20241024	171600	29570885	2710	2710	2710	2710	0
97	20241024	171500	29570885	2710	2710	2710	2710	0
98	20241024	171400	29570885	2710	2710	2710	2710	0
99	20241024	171300	29570885	2710	2710	2710	2710	0
100	20241024	171200	29570885	2710	2710	2710	2710	0
101	20241024	171100	29570885	2710	2710	2710	2710	0
102	20241024	171000	29570885	2710	2710	2710	2710	0
103	20241024	170900	29570885	2710	2710	2710	2710	0
104	20241024	170800	29570885	2710	2710	2710	2710	0
105	20241024	170700	29570885	2710	2710	2710	2710	0
106	20241024	170600	29570885	2710	2710	2710	2710	0
107	20241024	170500	29570885	2710	2710	2710	2710	0
108	20241024	170400	29570885	2710	2710	2710	2710	0
109	20241024	170300	29570885	2710	2710	2710	2710	0
110	20241024	170200	29570885	2710	2710	2710	2710	0
111	20241024	170100	29570885	2710	2710	2710	2710	0
112	20241024	170000	29570885	2710	2710	2710	2710	0
113	20241024	165900	29570885	2710	2710	2710	2710	0
114	20241024	165800	29570885	2710	2710	2710	2710	0
115	20241024	165700	29570885	2710	2710	2710	2710	0
116	20241024	165600	29570885	2710	2710	2710	2710	0
117	20241024	165500	29570885	2710	2710	2710	2710	0
118	20241024	165400	29570885	2710	2710	2710	2710	0
119	20241024	165300	29570885	2710	2710	2710	2710	0
120	20241024	165200	29570885	2710	2710	2710	2710	0
121	20241024	165100	29570885	2710	2710	2710	2710	0
122	20241024	165000	29570885	2710	2710	2710	2710	687
123	20241024	164900	29570885	2710	2710	2710	2710	0
124	20241024	164800	29570885	2710	2710	2710	2710	0
125	20241024	164700	29570885	2710	2710	2710	2710	0
126	20241024	164600	29570885	2710	2710	2710	2710	0
127	20241024	164500	29570885	2710	2710	2710	2710	0
128	20241024	164400	29570885	2710	2710	2710	2710	0
129	20241024	164300	29570885	2710	2710	2710	2710	0
130	20241024	164200	29570885	2710	2710	2710	2710	0
131	20241024	164100	29570885	2710	2710	2710	2710	0
132	20241024	164000	29570885	2710	2710	2710	2710	0
133	20241024	163900	29570885	2710	2710	2710	2710	0
134	20241024	163800	29570885	2710	2710	2710	2710	0
135	20241024	163700	29570885	2710	2710	2710	2710	0
136	20241024	163600	29570885	2710	2710	2710	2710	0
137	20241024	163500	29570885	2710	2710	2710	2710	0
138	20241024	163400	29570885	2710	2710	2710	2710	0
139	20241024	163300	29570885	2710	2710	2710	2710	0
140	20241024	163200	29570885	2710	2710	2710	2710	0
141	20241024	163100	29570885	2710	2710	2710	2710	0
142	20241024	163000	29570885	2710	2710	2710	2710	0
143	20241024	162900	29570885	2710	2710	2710	2710	0
144	20241024	162800	29570885	2710	2710	2710	2710	0
145	20241024	162700	29570885	2710	2710	2710	2710	0
146	20241024	162600	29570885	2710	2710	2710	2710	0
147	20241024	162500	29570885	2710	2710	2710	2710	0
148	20241024	162400	29570885	2710	2710	2710	2710	0
149	20241024	162300	29570885	2710	2710	2710	2710	0
150	20241024	162200	29570885	2710	2710	2710	2710	0
151	20241024	162100	29570885	2710	2710	2710	2710	0
152	20241024	162000	29570885	2710	2710	2710	2710	687
153	20241024	161900	29570885	2710	2710	2710	2710	0
154	20241024	161800	29570885	2710	2710	2710	2710	0
155	20241024	161700	29570885	2710	2710	2710	2710	0
156	20241024	161600	29570885	2710	2710	2710	2710	0
157	20241024	161500	29570885	2710	2710	2710	2710	0
158	20241024	161400	29570885	2710	2710	2710	2710	0
159	20241024	161300	29570885	2710	2710	2710	2710	0
160	20241024	161200	29570885	2710	2710	2710	2710	0
161	20241024	161100	29570885	2710	2710	2710	2710	0
162	20241024	161000	29570885	2710	2710	2710	2710	0
163	20241024	160900	29570885	2710	2710	2710	2710	0
164	20241024	160800	29570885	2710	2710	2710	2710	0
165	20241024	160700	29570885	2710	2710	2710	2710	0
166	20241024	160600	29570885	2710	2710	2710	2710	0
167	20241024	160500	29570885	2710	2710	2710	2710	0
168	20241024	160400	29570885	2710	2710	2710	2710	0
169	20241024	160300	29570885	2710	2710	2710	2710	0
170	20241024	160200	29570885	2710	2710	2710	2710	0
171	20241024	160100	29570885	2710	2710	2710	2710	0
172	20241024	160000	29570885	2710	2710	2710	2710	0
173	20241024	155900	29570885	2710	2710	2710	2710	0
174	20241024	155800	29570885	2710	2710	2710	2710	0
175	20241024	155700	29570885	2710	2710	2710	2710	0
176	20241024	155600	29570885	2710	2710	2710	2710	0
177	20241024	155500	29570885	2710	2710	2710	2710	0
178	20241024	155400	29570885	2710	2710	2710	2710	0
179	20241024	155300	29570885	2710	2710	2710	2710	0
180	20241024	155200	29570885	2710	2710	2710	2710	0
181	20241024	155100	29570885	2710	2710	2710	2710	0
182	20241024	155000	29570885	2710	2710	2710	2710	687
183	20241024	154900	29570885	2710	2710	2710	2710	0
184	20241024	154800	29570885	2710	2710	2710	2710	0
185	20241024	154700	29570885	2710	2710	2710	2710	0
186	20241024	154600	29570885	2710	2710	2710	2710	0
187	20241024	154500	29570885	2710	2710	2710	2710	0
188	20241024	154400	29570885	2710	2710	2710	2710	0
189	20241024	154300	29570885	2710	2710	2710	2710	0
190	20241024	154200	29570885	2710	2710	2710	2710	0
191	20241024	154100	29570885	2710	2710	2710	2710	0
192	20241024	154000	29570885	2710	2710	2710	2710	0
193	20241024	153900	29570885	2710	2710	2710	2710	0
194	20241024	153800	29570885	2710	2710	2710	2710	0
195	20241024	153700	29570885	2710	2710	2710	2710	0
196	20241024	153600	29570885	2710	2710	2710	2710	0
197	20241024	153500	29570885	2710	2710	2710	2710	0
198	20241024	153400	29570885	2710	2710	2710	2710	0
199	20241024	153300	29570885	2710	2710	2710	2710	0
200	20241024	153200	29570885	2710	2710	2710	2710	0
201	20241024	153100	29570885	2710	2710	2710	2710	0
202	20241024	153000	29570885	2710	2710	2710	2710	687
203	20241024	152900	27709115	2725	2725	2725	2725	0
204	20241024	152800	27709115	2725	2725	2725	2725	0
205	20241024	152700	27709115	2725	2725	2725	2725	0
206	20241024	152600	27709115	2725	2725	2725	2725	0
207	20241024	152500	27709115	2725	2725	2725	2725	0
208	20241024	152400	27709115	2725	2725	2725	2725	0
209	20241024	152300	27709115	2725	2725	2725	2725	0
210	20241024	152200	27709115	2725	2725	2725	2725	0
211	20241024	152100	27709115	2725	2725	2725	2725	0
212	20241024	152000	27709115	2725	2725	2725	2725	0
213	20241024	151900	27709115	2725	2725	2725	2725	0
214	20241024	151800	27709115	2725	2725	2725	2725	0
215	20241024	151700	27709115	2725	2725	2725	2725	0
216	20241024	151600	27709115	2725	2725	2725	2725	0
217	20241024	151500	27709115	2725	2725	2725	2725	0
218	20241024	151400	27709115	2725	2725	2725	2725	0
219	20241024	151300	27709115	2725	2725	2725	2725	0
220	20241024	151200	27709115	2725	2725	2725	2725	0
221	20241024	151100	27709115	2725	2725	2725	2725	0
222	20241024	151000	27709115	2725	2725	2725	2725	0
223	20241024	150900	27709115	2725	2725	2725	2725	0
224	20241024	150800	27709115	2725	2725	2725	2725	0
225	20241024	150700	27709115	2725	2725	2725	2725	0
226	20241024	150600	27709115	2725	2725	2725	2725	0
227	20241024	150500	27709115	2725	2725	2725	2725	0
228	20241024	150400	27709115	2725	2725	2725	2725	0
229	20241024	150300	27709115	2725	2725	2725	2725	50
230	20241024	150200	27572865	2715	2715	2715	2715	230
231	20241024	150100	26948415	2715	2715	2715	2715	182
232	20241024	150000	26454285	2720	2720	2720	2720	1000
233	20241024	145900	23734285	2725	2725	2725	2725	0
234	20241024	145800	23734285	2725	2725	2725	2725	0
235	20241024	145700	23734285	2725	2725	2725	2725	0
236	20241024	145600	23734285	2725	2725	2725	2725	0
237	20241024	145500	23734285	2725	2725	2725	2725	0
238	20241024	145400	23734285	2725	2725	2725	2725	0
239	20241024	145300	23734285	2725	2725	2725	2725	0
240	20241024	145200	23734285	2725	2725	2725	2725	0
241	20241024	145100	23734285	2725	2725	2725	2725	0
242	20241024	145000	23734285	2725	2725	2725	2725	0
243	20241024	144900	23734285	2725	2725	2725	2725	0
244	20241024	144800	23734285	2725	2725	2725	2725	0
245	20241024	144700	23734285	2725	2725	2725	2725	0
246	20241024	144600	23734285	2725	2725	2725	2725	0
247	20241024	144500	23734285	2725	2725	2725	2725	0
248	20241024	144400	23734285	2725	2725	2725	2725	0
249	20241024	144300	23734285	2725	2725	2725	2725	0
250	20241024	144200	23734285	2725	2725	2725	2725	0
251	20241024	144100	23734285	2725	2725	2725	2725	0
252	20241024	144000	23734285	2725	2725	2725	2725	0
253	20241024	143900	23734285	2725	2725	2725	2725	0
254	20241024	143800	23734285	2725	2725	2725	2725	0
255	20241024	143700	23734285	2725	2725	2725	2725	0
256	20241024	143600	23734285	2725	2725	2725	2725	1
257	20241024	143500	23731560	2720	2720	2720	2720	0
258	20241024	143400	23731560	2720	2720	2720	2720	218
259	20241024	143300	23138600	2710	2710	2710	2710	1813
260	20241024	143200	18225370	2710	2710	2710	2710	1520
261	20241024	143100	14106170	2720	2720	2720	2720	0
262	20241024	143000	14106170	2720	2720	2720	2720	0
263	20241024	142900	14106170	2720	2720	2720	2720	0
264	20241024	142800	14106170	2720	2720	2720	2720	0
265	20241024	142700	14106170	2720	2720	2720	2720	1
266	20241024	142600	14103450	2710	2710	2710	2710	0
267	20241024	142500	14103450	2710	2710	2710	2710	1700
268	20241024	142400	9496450	2710	2710	2710	2710	0
269	20241024	142300	9496450	2710	2710	2710	2710	24
270	20241024	142200	9431410	2720	2720	2720	2720	0
271	20241024	142100	9431410	2720	2720	2720	2720	0
272	20241024	142000	9431410	2720	2720	2720	2720	0
273	20241024	141900	9431410	2720	2720	2720	2720	0
274	20241024	141800	9431410	2720	2720	2720	2720	0
275	20241024	141700	9431410	2720	2720	2720	2720	0
276	20241024	141600	9431410	2720	2720	2720	2720	0
277	20241024	141500	9431410	2720	2720	2720	2720	0
278	20241024	141400	9431410	2720	2720	2720	2720	0
279	20241024	141300	9431410	2720	2720	2720	2720	50
280	20241024	141200	9295410	2710	2710	2710	2710	165
281	20241024	141100	8848260	2720	2720	2720	2720	0
282	20241024	141000	8848260	2720	2720	2720	2720	0
283	20241024	140900	8848260	2720	2720	2720	2720	0
284	20241024	140800	8848260	2720	2720	2720	2720	0
285	20241024	140700	8848260	2720	2720	2720	2720	0
286	20241024	140600	8848260	2720	2720	2720	2720	0
287	20241024	140500	8848260	2720	2720	2720	2720	0
288	20241024	140400	8848260	2720	2720	2720	2720	0
289	20241024	140300	8848260	2720	2720	2720	2720	0
290	20241024	140200	8848260	2720	2720	2720	2720	0
291	20241024	140100	8848260	2720	2720	2720	2720	0
292	20241024	140000	8848260	2720	2720	2720	2720	0
293	20241024	135900	8848260	2720	2720	2720	2720	0
294	20241024	135800	8848260	2720	2720	2720	2720	0
295	20241024	135700	8848260	2720	2720	2720	2720	0
296	20241024	135600	8848260	2720	2720	2720	2720	0
297	20241024	135500	8848260	2720	2720	2720	2720	0
298	20241024	135400	8848260	2720	2720	2720	2720	0
299	20241024	135300	8848260	2720	2720	2720	2720	0
300	20241024	135200	8848260	2720	2715	2720	2710	501
301	20241024	135100	7490490	2730	2730	2730	2730	0
302	20241024	135000	7490490	2730	2730	2730	2730	0
303	20241024	134900	7490490	2730	2730	2730	2730	0
304	20241024	134800	7490490	2730	2730	2730	2730	0
305	20241024	134700	7490490	2730	2730	2730	2730	0
306	20241024	134600	7490490	2730	2730	2730	2730	0
307	20241024	134500	7490490	2730	2730	2730	2730	0
308	20241024	134400	7490490	2730	2730	2730	2730	0
309	20241024	134300	7490490	2730	2730	2730	2730	0
310	20241024	134200	7490490	2730	2730	2730	2730	0
311	20241024	134100	7490490	2730	2730	2730	2730	0
312	20241024	134000	7490490	2730	2730	2730	2730	0
313	20241024	133900	7490490	2730	2730	2730	2730	0
314	20241024	133800	7490490	2730	2730	2730	2730	0
315	20241024	133700	7490490	2730	2730	2730	2730	0
316	20241024	133600	7490490	2730	2730	2730	2730	0
317	20241024	133500	7490490	2730	2730	2730	2730	0
318	20241024	133400	7490490	2730	2730	2730	2730	0
319	20241024	133300	7490490	2730	2730	2730	2730	0
320	20241024	133200	7490490	2730	2730	2730	2730	0
321	20241024	133100	7490490	2730	2730	2730	2730	0
322	20241024	133000	7490490	2730	2730	2730	2730	0
323	20241024	132900	7490490	2730	2730	2730	2730	0
324	20241024	132800	7490490	2730	2730	2730	2730	0
325	20241024	132700	7490490	2730	2730	2730	2730	0
326	20241024	132600	7490490	2730	2730	2730	2730	0
327	20241024	132500	7490490	2730	2730	2730	2730	0
328	20241024	132400	7490490	2730	2730	2730	2730	0
329	20241024	132300	7490490	2730	2730	2730	2730	0
330	20241024	132200	7490490	2730	2730	2730	2730	0
331	20241024	132100	7490490	2730	2730	2730	2730	0
332	20241024	132000	7490490	2730	2730	2730	2730	0
333	20241024	131900	7490490	2730	2730	2730	2730	0
334	20241024	131800	7490490	2730	2730	2730	2730	0
335	20241024	131700	7490490	2730	2730	2730	2730	0
336	20241024	131600	7490490	2730	2730	2730	2730	0
337	20241024	131500	7490490	2730	2730	2730	2730	0
338	20241024	131400	7490490	2730	2730	2730	2730	0
339	20241024	131300	7490490	2730	2730	2730	2730	0
340	20241024	131200	7490490	2730	2730	2730	2730	0
341	20241024	131100	7490490	2730	2730	2730	2730	0
342	20241024	131000	7490490	2730	2730	2730	2730	0
343	20241024	130900	7490490	2730	2730	2730	2730	0
344	20241024	130800	7490490	2730	2730	2730	2730	0
345	20241024	130700	7490490	2730	2730	2730	2730	0
346	20241024	130600	7490490	2730	2730	2730	2730	0
347	20241024	130500	7490490	2730	2730	2730	2730	0
348	20241024	130400	7490490	2730	2730	2730	2730	0
349	20241024	130300	7490490	2730	2730	2730	2730	0
350	20241024	130200	7490490	2730	2730	2730	2730	0
351	20241024	130100	7490490	2730	2730	2730	2730	0
352	20241024	130000	7490490	2730	2730	2730	2730	0
353	20241024	125900	7490490	2730	2730	2730	2730	0
354	20241024	125800	7490490	2730	2730	2730	2730	0
355	20241024	125700	7490490	2730	2730	2730	2730	0
356	20241024	125600	7490490	2730	2730	2730	2730	0
357	20241024	125500	7490490	2730	2730	2730	2730	0
358	20241024	125400	7490490	2730	2730	2730	2730	0
359	20241024	125300	7490490	2730	2730	2730	2730	0
360	20241024	125200	7490490	2730	2730	2730	2730	0
361	20241024	125100	7490490	2730	2730	2730	2730	0
362	20241024	125000	7490490	2730	2730	2730	2730	0
363	20241024	124900	7490490	2730	2730	2730	2730	0
364	20241024	124800	7490490	2730	2730	2730	2730	0
365	20241024	124700	7490490	2730	2730	2730	2730	0
366	20241024	124600	7490490	2730	2730	2730	2730	0
367	20241024	124500	7490490	2730	2730	2730	2730	0
368	20241024	124400	7490490	2730	2730	2730	2730	0
369	20241024	124300	7490490	2730	2730	2730	2730	0
370	20241024	124200	7490490	2730	2730	2730	2730	0
371	20241024	124100	7490490	2730	2730	2730	2730	0
372	20241024	124000	7490490	2730	2730	2730	2730	0
373	20241024	123900	7490490	2730	2730	2730	2730	0
374	20241024	123800	7490490	2730	2730	2730	2730	2
375	20241024	123700	7485030	2730	2730	2730	2730	3
376	20241024	123600	7476840	2720	2720	2720	2720	12
377	20241024	123500	7444200	2720	2720	2720	2720	200
378	20241024	123400	6900200	2720	2720	2720	2720	0
379	20241024	123300	6900200	2720	2720	2720	2720	0
380	20241024	123200	6900200	2720	2720	2720	2720	0
381	20241024	123100	6900200	2720	2720	2720	2720	0
382	20241024	123000	6900200	2720	2715	2720	2715	1000
383	20241024	122900	4181605	2710	2710	2710	2710	169
384	20241024	122800	3723615	2710	2710	2710	2710	0
385	20241024	122700	3723615	2710	2710	2710	2710	0
386	20241024	122600	3723615	2710	2710	2710	2710	0
387	20241024	122500	3723615	2710	2710	2710	2710	0
388	20241024	122400	3723615	2710	2710	2710	2710	0
389	20241024	122300	3723615	2710	2710	2710	2710	0
390	20241024	122200	3723615	2710	2710	2710	2710	0
391	20241024	122100	3723615	2710	2710	2710	2710	0
392	20241024	122000	3723615	2710	2710	2710	2710	0
393	20241024	121900	3723615	2710	2710	2710	2710	0
394	20241024	121800	3723615	2710	2710	2710	2710	0
395	20241024	121700	3723615	2710	2710	2710	2710	1
396	20241024	121600	3720905	2705	2705	2705	2705	2
397	20241024	121500	3715495	2710	2710	2710	2710	0
398	20241024	121400	3715495	2710	2710	2710	2710	0
399	20241024	121300	3715495	2710	2710	2710	2710	0
400	20241024	121200	3715495	2710	2710	2710	2710	0
401	20241024	121100	3715495	2710	2710	2710	2710	0
402	20241024	121000	3715495	2710	2710	2710	2710	0
403	20241024	120900	3715495	2710	2710	2710	2710	0
404	20241024	120800	3715495	2710	2710	2710	2710	0
405	20241024	120700	3715495	2710	2710	2710	2710	0
406	20241024	120600	3715495	2710	2710	2710	2710	0
407	20241024	120500	3715495	2710	2710	2710	2710	0
408	20241024	120400	3715495	2710	2710	2710	2710	0
409	20241024	120300	3715495	2710	2710	2710	2710	0
410	20241024	120200	3715495	2710	2710	2710	2710	0
411	20241024	120100	3715495	2710	2710	2710	2710	0
412	20241024	120000	3715495	2710	2710	2710	2710	0
413	20241024	115900	3715495	2710	2710	2710	2710	0
414	20241024	115800	3715495	2710	2710	2710	2710	0
415	20241024	115700	3715495	2710	2710	2710	2710	0
416	20241024	115600	3715495	2710	2710	2710	2710	0
417	20241024	115500	3715495	2710	2710	2710	2710	0
418	20241024	115400	3715495	2710	2710	2710	2710	0
419	20241024	115300	3715495	2710	2710	2710	2710	0
420	20241024	115200	3715495	2710	2710	2710	2710	0
421	20241024	115100	3715495	2710	2710	2710	2710	0
422	20241024	115000	3715495	2710	2710	2710	2710	3
423	20241024	114900	3707365	2710	2710	2710	2710	0
424	20241024	114800	3707365	2710	2710	2710	2710	0
425	20241024	114700	3707365	2710	2710	2710	2710	0
426	20241024	114600	3707365	2710	2710	2710	2710	5
427	20241024	114500	3693815	2705	2705	2705	2705	0
428	20241024	114400	3693815	2705	2705	2705	2705	0
429	20241024	114300	3693815	2705	2705	2705	2705	0
430	20241024	114200	3693815	2705	2705	2705	2705	0
431	20241024	114100	3693815	2705	2705	2705	2705	0
432	20241024	114000	3693815	2705	2705	2705	2705	0
433	20241024	113900	3693815	2705	2705	2705	2705	0
434	20241024	113800	3693815	2705	2705	2705	2705	0
435	20241024	113700	3693815	2705	2705	2705	2705	2
436	20241024	113600	3688405	2710	2710	2710	2710	0
437	20241024	113500	3688405	2710	2710	2710	2710	0
438	20241024	113400	3688405	2710	2710	2710	2710	0
439	20241024	113300	3688405	2710	2710	2710	2710	0
440	20241024	113200	3688405	2710	2710	2710	2710	0
441	20241024	113100	3688405	2710	2710	2710	2710	18
442	20241024	113000	3639625	2710	2710	2710	2710	0
443	20241024	112900	3639625	2710	2710	2710	2710	0
444	20241024	112800	3639625	2710	2710	2710	2710	0
445	20241024	112700	3639625	2710	2710	2710	2710	3
446	20241024	112600	3631495	2710	2710	2710	2710	0
447	20241024	112500	3631495	2710	2710	2710	2710	1
448	20241024	112400	3628785	2705	2705	2705	2705	0
449	20241024	112300	3628785	2705	2705	2705	2705	0
450	20241024	112200	3628785	2705	2705	2705	2705	0
451	20241024	112100	3628785	2705	2705	2705	2705	0
452	20241024	112000	3628785	2705	2705	2705	2705	200
453	20241024	111900	3087785	2705	2705	2705	2705	200
454	20241024	111800	2546785	2715	2715	2715	2715	0
455	20241024	111700	2546785	2715	2715	2715	2715	0
456	20241024	111600	2546785	2715	2715	2715	2715	0
457	20241024	111500	2546785	2715	2715	2715	2715	0
458	20241024	111400	2546785	2715	2715	2715	2715	0
459	20241024	111300	2546785	2715	2715	2715	2715	2
460	20241024	111200	2541355	2715	2715	2715	2715	3
461	20241024	111100	2533210	2715	2715	2715	2715	0
462	20241024	111000	2533210	2715	2715	2715	2715	0
463	20241024	110900	2533210	2715	2715	2715	2715	0
464	20241024	110800	2533210	2715	2715	2715	2715	0
465	20241024	110700	2533210	2715	2715	2715	2715	0
466	20241024	110600	2533210	2715	2715	2715	2715	1
467	20241024	110500	2530495	2715	2715	2715	2715	0
468	20241024	110400	2530495	2715	2715	2715	2715	0
469	20241024	110300	2530495	2715	2715	2715	2715	0
470	20241024	110200	2530495	2715	2715	2715	2715	0
471	20241024	110100	2530495	2715	2715	2715	2715	0
472	20241024	110000	2530495	2715	2715	2715	2715	113
473	20241024	105900	2223700	2720	2720	2720	2720	0
474	20241024	105800	2223700	2720	2720	2720	2720	0
475	20241024	105700	2223700	2720	2720	2720	2720	0
476	20241024	105600	2223700	2720	2720	2720	2720	0
477	20241024	105500	2223700	2720	2720	2720	2720	0
478	20241024	105400	2223700	2720	2720	2720	2720	0
479	20241024	105300	2223700	2720	2720	2720	2720	0
480	20241024	105200	2223700	2720	2720	2720	2720	0
481	20241024	105100	2223700	2720	2720	2720	2720	0
482	20241024	105000	2223700	2720	2720	2720	2720	0
483	20241024	104900	2223700	2720	2720	2720	2720	9
484	20241024	104800	2199220	2720	2720	2720	2720	0
485	20241024	104700	2199220	2720	2720	2720	2720	0
486	20241024	104600	2199220	2720	2720	2720	2720	0
487	20241024	104500	2199220	2720	2720	2720	2720	0
488	20241024	104400	2199220	2720	2720	2720	2720	0
489	20241024	104300	2199220	2720	2720	2720	2720	0
490	20241024	104200	2199220	2720	2720	2720	2720	0
491	20241024	104100	2199220	2720	2720	2720	2720	0
492	20241024	104000	2199220	2720	2720	2720	2720	0
493	20241024	103900	2199220	2720	2720	2720	2720	400
494	20241024	103800	1111220	2730	2730	2730	2730	0
495	20241024	103700	1111220	2730	2730	2730	2730	0
496	20241024	103600	1111220	2730	2730	2730	2730	0
497	20241024	103500	1111220	2730	2730	2730	2730	0
498	20241024	103400	1111220	2730	2730	2730	2730	0
499	20241024	103300	1111220	2730	2730	2730	2730	0
500	20241024	103200	1111220	2730	2730	2730	2730	0
501	20241024	103100	1111220	2730	2730	2730	2730	0
502	20241024	103000	1111220	2730	2730	2730	2730	0
503	20241024	102900	1111220	2730	2730	2730	2730	0
504	20241024	102800	1111220	2730	2730	2730	2730	0
505	20241024	102700	1111220	2730	2730	2730	2730	0
506	20241024	102600	1111220	2730	2730	2730	2730	0
507	20241024	102500	1111220	2730	2730	2730	2730	0
508	20241024	102400	1111220	2730	2730	2730	2730	6
509	20241024	102300	1094840	2735	2735	2735	2735	0
510	20241024	102200	1094840	2735	2735	2735	2735	0
511	20241024	102100	1094840	2735	2735	2735	2735	0
512	20241024	102000	1094840	2735	2735	2735	2735	0
513	20241024	101900	1094840	2735	2735	2735	2735	0
514	20241024	101800	1094840	2735	2735	2735	2735	0
515	20241024	101700	1094840	2735	2735	2735	2735	0
516	20241024	101600	1094840	2735	2735	2735	2735	0
517	20241024	101500	1094840	2735	2735	2735	2735	0
518	20241024	101400	1094840	2735	2735	2735	2735	0
519	20241024	101300	1094840	2735	2735	2735	2735	0
520	20241024	101200	1094840	2735	2735	2735	2735	0
521	20241024	101100	1094840	2735	2735	2735	2735	0
522	20241024	101000	1094840	2735	2735	2735	2735	0
523	20241024	100900	1094840	2735	2735	2735	2735	0
524	20241024	100800	1094840	2735	2735	2735	2735	0
525	20241024	100700	1094840	2735	2735	2735	2735	0
526	20241024	100600	1094840	2735	2735	2735	2735	0
527	20241024	100500	1094840	2735	2735	2735	2735	0
528	20241024	100400	1094840	2735	2735	2735	2735	0
529	20241024	100300	1094840	2735	2735	2735	2735	0
530	20241024	100200	1094840	2735	2735	2735	2735	0
531	20241024	100100	1094840	2735	2735	2735	2735	0
532	20241024	100000	1094840	2735	2735	2735	2735	0
533	20241024	095900	1094840	2735	2735	2735	2735	0
534	20241024	095800	1094840	2735	2735	2735	2735	0
535	20241024	095700	1094840	2735	2735	2735	2735	0
536	20241024	095600	1094840	2735	2735	2735	2735	0
537	20241024	095500	1094840	2735	2735	2735	2735	0
538	20241024	095400	1094840	2735	2735	2735	2735	0
539	20241024	095300	1094840	2735	2735	2735	2735	0
540	20241024	095200	1094840	2735	2735	2735	2735	0
541	20241024	095100	1094840	2735	2735	2735	2735	0
542	20241024	095000	1094840	2735	2735	2735	2735	50
543	20241024	094900	958090	2735	2735	2735	2735	0
544	20241024	094800	958090	2735	2735	2735	2735	0
545	20241024	094700	958090	2735	2735	2735	2735	0
546	20241024	094600	958090	2735	2735	2735	2735	0
547	20241024	094500	958090	2735	2735	2735	2735	0
548	20241024	094400	958090	2735	2735	2735	2735	0
549	20241024	094300	958090	2735	2735	2735	2735	0
550	20241024	094200	958090	2735	2735	2735	2735	5
551	20241024	094100	944415	2735	2735	2735	2735	3
552	20241024	094000	936210	2735	2735	2735	2735	1
553	20241024	093900	933475	2740	2740	2740	2740	0
554	20241024	093800	933475	2740	2740	2740	2740	0
555	20241024	093700	933475	2740	2740	2740	2740	0
556	20241024	093600	933475	2740	2740	2740	2740	0
557	20241024	093500	933475	2740	2740	2740	2740	0
558	20241024	093400	933475	2740	2740	2740	2740	0
559	20241024	093300	933475	2740	2740	2740	2740	0
560	20241024	093200	933475	2740	2740	2740	2740	0
561	20241024	093100	933475	2740	2740	2740	2740	0
562	20241024	093000	933475	2740	2740	2740	2740	0
563	20241024	092900	933475	2740	2740	2740	2740	1
564	20241024	092800	930735	2720	2720	2720	2720	0
565	20241024	092700	930735	2720	2720	2720	2720	200
566	20241024	092600	386735	2745	2745	2745	2745	0
567	20241024	092500	386735	2745	2745	2745	2745	0
568	20241024	092400	386735	2745	2745	2745	2745	0
569	20241024	092300	386735	2745	2745	2745	2745	0
570	20241024	092200	386735	2745	2745	2745	2745	0
571	20241024	092100	386735	2745	2745	2745	2745	0
572	20241024	092000	386735	2745	2745	2745	2745	0
573	20241024	091900	386735	2745	2745	2745	2745	0
574	20241024	091800	386735	2745	2720	2745	2720	74
575	20241024	091700	185380	2745	2745	2745	2745	0
576	20241024	091600	185380	2745	2745	2745	2745	0
577	20241024	091500	185380	2745	2745	2745	2745	0
578	20241024	091400	185380	2745	2745	2745	2745	0
579	20241024	091300	185380	2745	2745	2745	2745	0
580	20241024	091200	185380	2745	2745	2745	2745	0
581	20241024	091100	185380	2745	2745	2745	2745	0
582	20241024	091000	185380	2745	2745	2745	2740	17
583	20241024	090900	138745	2745	2745	2745	2745	0
584	20241024	090800	138745	2745	2745	2745	2745	0
585	20241024	090700	138745	2745	2745	2745	2745	0
586	20241024	090600	138745	2745	2745	2745	2745	0
587	20241024	090500	138745	2745	2745	2745	2745	0
588	20241024	090400	138745	2745	2745	2745	2745	0
589	20241024	090300	138745	2745	2720	2745	2720	51
590	20241024	090200	0	2740	2740	2740	2740	0
591	20241024	090100	0	2740	2740	2740	2740	0
592	20241024	090000	0	2740	2740	2740	2740	0