KissMeData/046310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193700	54579345	2410	2410	2410	2410	176
3	20241007	193600	54579345	2410	2410	2410	2410	0
4	20241007	193500	54579345	2410	2410	2410	2410	0
5	20241007	193400	54579345	2410	2410	2410	2410	0
6	20241007	193300	54579345	2410	2410	2410	2410	0
7	20241007	193200	54579345	2410	2410	2410	2410	0
8	20241007	193100	54579345	2410	2410	2410	2410	0
9	20241007	193000	54579345	2410	2410	2410	2410	0
10	20241007	192900	54579345	2410	2410	2410	2410	0
11	20241007	192800	54579345	2410	2410	2410	2410	0
12	20241007	192700	54579345	2410	2410	2410	2410	0
13	20241007	192600	54579345	2410	2410	2410	2410	0
14	20241007	192500	54579345	2410	2410	2410	2410	0
15	20241007	192400	54579345	2410	2410	2410	2410	0
16	20241007	192300	54579345	2410	2410	2410	2410	0
17	20241007	192200	54579345	2410	2410	2410	2410	0
18	20241007	192100	54579345	2410	2410	2410	2410	0
19	20241007	192000	54579345	2410	2410	2410	2410	0
20	20241007	191900	54579345	2410	2410	2410	2410	0
21	20241007	191800	54579345	2410	2410	2410	2410	0
22	20241007	191700	54579345	2410	2410	2410	2410	0
23	20241007	191600	54579345	2410	2410	2410	2410	0
24	20241007	191500	54579345	2410	2410	2410	2410	0
25	20241007	191400	54579345	2410	2410	2410	2410	0
26	20241007	191300	54579345	2410	2410	2410	2410	0
27	20241007	191200	54579345	2410	2410	2410	2410	0
28	20241007	191100	54579345	2410	2410	2410	2410	0
29	20241007	191000	54579345	2410	2410	2410	2410	0
30	20241007	190900	54579345	2410	2410	2410	2410	0
31	20241007	190800	54579345	2410	2410	2410	2410	0
32	20241007	190700	54579345	2410	2410	2410	2410	176
33	20241007	190600	54579345	2410	2410	2410	2410	0
34	20241007	190500	54579345	2410	2410	2410	2410	0
35	20241007	190400	54579345	2410	2410	2410	2410	0
36	20241007	190300	54579345	2410	2410	2410	2410	0
37	20241007	190200	54579345	2410	2410	2410	2410	0
38	20241007	190100	54579345	2410	2410	2410	2410	0
39	20241007	190000	54579345	2410	2410	2410	2410	0
40	20241007	185900	54579345	2410	2410	2410	2410	0
41	20241007	185800	54579345	2410	2410	2410	2410	0
42	20241007	185700	54579345	2410	2410	2410	2410	0
43	20241007	185600	54579345	2410	2410	2410	2410	0
44	20241007	185500	54579345	2410	2410	2410	2410	0
45	20241007	185400	54579345	2410	2410	2410	2410	0
46	20241007	185300	54579345	2410	2410	2410	2410	0
47	20241007	185200	54579345	2410	2410	2410	2410	0
48	20241007	185100	54579345	2410	2410	2410	2410	0
49	20241007	185000	54579345	2410	2410	2410	2410	0
50	20241007	184900	54579345	2410	2410	2410	2410	0
51	20241007	184800	54579345	2410	2410	2410	2410	0
52	20241007	184700	54579345	2410	2410	2410	2410	0
53	20241007	184600	54579345	2410	2410	2410	2410	0
54	20241007	184500	54579345	2410	2410	2410	2410	0
55	20241007	184400	54579345	2410	2410	2410	2410	0
56	20241007	184300	54579345	2410	2410	2410	2410	0
57	20241007	184200	54579345	2410	2410	2410	2410	0
58	20241007	184100	54579345	2410	2410	2410	2410	0
59	20241007	184000	54579345	2410	2410	2410	2410	0
60	20241007	183900	54579345	2410	2410	2410	2410	0
61	20241007	183800	54579345	2410	2410	2410	2410	0
62	20241007	183700	54579345	2410	2410	2410	2410	176
63	20241007	183600	54579345	2410	2410	2410	2410	0
64	20241007	183500	54579345	2410	2410	2410	2410	0
65	20241007	183400	54579345	2410	2410	2410	2410	0
66	20241007	183300	54579345	2410	2410	2410	2410	0
67	20241007	183200	54579345	2410	2410	2410	2410	0
68	20241007	183100	54579345	2410	2410	2410	2410	0
69	20241007	183000	54579345	2410	2410	2410	2410	0
70	20241007	182900	54579345	2410	2410	2410	2410	0
71	20241007	182800	54579345	2410	2410	2410	2410	0
72	20241007	182700	54579345	2410	2410	2410	2410	0
73	20241007	182600	54579345	2410	2410	2410	2410	0
74	20241007	182500	54579345	2410	2410	2410	2410	0
75	20241007	182400	54579345	2410	2410	2410	2410	0
76	20241007	182300	54579345	2410	2410	2410	2410	0
77	20241007	182200	54579345	2410	2410	2410	2410	0
78	20241007	182100	54579345	2410	2410	2410	2410	0
79	20241007	182000	54579345	2410	2410	2410	2410	0
80	20241007	181900	54579345	2410	2410	2410	2410	0
81	20241007	181800	54579345	2410	2410	2410	2410	0
82	20241007	181700	54579345	2410	2410	2410	2410	0
83	20241007	181600	54579345	2410	2410	2410	2410	0
84	20241007	181500	54579345	2410	2410	2410	2410	0
85	20241007	181400	54579345	2410	2410	2410	2410	0
86	20241007	181300	54579345	2410	2410	2410	2410	0
87	20241007	181200	54579345	2410	2410	2410	2410	0
88	20241007	181100	54579345	2410	2410	2410	2410	0
89	20241007	181000	54579345	2410	2410	2410	2410	0
90	20241007	180900	54579345	2410	2410	2410	2410	0
91	20241007	180800	54579345	2410	2410	2410	2410	0
92	20241007	180700	54579345	2410	2410	2410	2410	176
93	20241007	180600	54579345	2410	2410	2410	2410	0
94	20241007	180500	54579345	2410	2410	2410	2410	0
95	20241007	180400	54579345	2410	2410	2410	2410	0
96	20241007	180300	54579345	2410	2410	2410	2410	0
97	20241007	180200	54579345	2410	2410	2410	2410	0
98	20241007	180100	54579345	2410	2410	2410	2410	0
99	20241007	180000	54579345	2410	2410	2410	2410	0
100	20241007	175900	54579345	2410	2410	2410	2410	0
101	20241007	175800	54579345	2410	2410	2410	2410	0
102	20241007	175700	54579345	2410	2410	2410	2410	0
103	20241007	175600	54579345	2410	2410	2410	2410	0
104	20241007	175500	54579345	2410	2410	2410	2410	0
105	20241007	175400	54579345	2410	2410	2410	2410	0
106	20241007	175300	54579345	2410	2410	2410	2410	0
107	20241007	175200	54579345	2410	2410	2410	2410	0
108	20241007	175100	54579345	2410	2410	2410	2410	0
109	20241007	175000	54579345	2410	2410	2410	2410	0
110	20241007	174900	54579345	2410	2410	2410	2410	0
111	20241007	174800	54579345	2410	2410	2410	2410	0
112	20241007	174700	54579345	2410	2410	2410	2410	0
113	20241007	174600	54579345	2410	2410	2410	2410	0
114	20241007	174500	54579345	2410	2410	2410	2410	0
115	20241007	174400	54579345	2410	2410	2410	2410	0
116	20241007	174300	54579345	2410	2410	2410	2410	0
117	20241007	174200	54579345	2410	2410	2410	2410	0
118	20241007	174100	54579345	2410	2410	2410	2410	0
119	20241007	174000	54579345	2410	2410	2410	2410	0
120	20241007	173900	54579345	2410	2410	2410	2410	0
121	20241007	173800	54579345	2410	2410	2410	2410	0
122	20241007	173700	54579345	2410	2410	2410	2410	176
123	20241007	173600	54579345	2410	2410	2410	2410	0
124	20241007	173500	54579345	2410	2410	2410	2410	0
125	20241007	173400	54579345	2410	2410	2410	2410	0
126	20241007	173300	54579345	2410	2410	2410	2410	0
127	20241007	173200	54579345	2410	2410	2410	2410	0
128	20241007	173100	54579345	2410	2410	2410	2410	0
129	20241007	173000	54579345	2410	2410	2410	2410	0
130	20241007	172900	54579345	2410	2410	2410	2410	0
131	20241007	172800	54579345	2410	2410	2410	2410	0
132	20241007	172700	54579345	2410	2410	2410	2410	0
133	20241007	172600	54579345	2410	2410	2410	2410	0
134	20241007	172500	54579345	2410	2410	2410	2410	0
135	20241007	172400	54579345	2410	2410	2410	2410	0
136	20241007	172300	54579345	2410	2410	2410	2410	0
137	20241007	172200	54579345	2410	2410	2410	2410	0
138	20241007	172100	54579345	2410	2410	2410	2410	0
139	20241007	172000	54579345	2410	2410	2410	2410	0
140	20241007	171900	54579345	2410	2410	2410	2410	0
141	20241007	171800	54579345	2410	2410	2410	2410	0
142	20241007	171700	54579345	2410	2410	2410	2410	0
143	20241007	171600	54579345	2410	2410	2410	2410	0
144	20241007	171500	54579345	2410	2410	2410	2410	0
145	20241007	171400	54579345	2410	2410	2410	2410	0
146	20241007	171300	54579345	2410	2410	2410	2410	0
147	20241007	171200	54579345	2410	2410	2410	2410	0
148	20241007	171100	54579345	2410	2410	2410	2410	0
149	20241007	171000	54579345	2410	2410	2410	2410	0
150	20241007	170900	54579345	2410	2410	2410	2410	0
151	20241007	170800	54579345	2410	2410	2410	2410	0
152	20241007	170700	54579345	2410	2410	2410	2410	176
153	20241007	170600	54579345	2410	2410	2410	2410	0
154	20241007	170500	54579345	2410	2410	2410	2410	0
155	20241007	170400	54579345	2410	2410	2410	2410	0
156	20241007	170300	54579345	2410	2410	2410	2410	0
157	20241007	170200	54579345	2410	2410	2410	2410	0
158	20241007	170100	54579345	2410	2410	2410	2410	0
159	20241007	170000	54579345	2410	2410	2410	2410	0
160	20241007	165900	54579345	2410	2410	2410	2410	0
161	20241007	165800	54579345	2410	2410	2410	2410	0
162	20241007	165700	54579345	2410	2410	2410	2410	0
163	20241007	165600	54579345	2410	2410	2410	2410	0
164	20241007	165500	54579345	2410	2410	2410	2410	0
165	20241007	165400	54579345	2410	2410	2410	2410	0
166	20241007	165300	54579345	2410	2410	2410	2410	0
167	20241007	165200	54579345	2410	2410	2410	2410	0
168	20241007	165100	54579345	2410	2410	2410	2410	0
169	20241007	165000	54579345	2410	2410	2410	2410	0
170	20241007	164900	54579345	2410	2410	2410	2410	0
171	20241007	164800	54579345	2410	2410	2410	2410	0
172	20241007	164700	54579345	2410	2410	2410	2410	0
173	20241007	164600	54579345	2410	2410	2410	2410	0
174	20241007	164500	54579345	2410	2410	2410	2410	0
175	20241007	164400	54579345	2410	2410	2410	2410	0
176	20241007	164300	54579345	2410	2410	2410	2410	0
177	20241007	164200	54579345	2410	2410	2410	2410	0
178	20241007	164100	54579345	2410	2410	2410	2410	0
179	20241007	164000	54579345	2410	2410	2410	2410	0
180	20241007	163900	54579345	2410	2410	2410	2410	0
181	20241007	163800	54579345	2410	2410	2410	2410	0
182	20241007	163700	54579345	2410	2410	2410	2410	176
183	20241007	163600	54579345	2410	2410	2410	2410	0
184	20241007	163500	54579345	2410	2410	2410	2410	0
185	20241007	163400	54579345	2410	2410	2410	2410	0
186	20241007	163300	54579345	2410	2410	2410	2410	0
187	20241007	163200	54579345	2410	2410	2410	2410	0
188	20241007	163100	54579345	2410	2410	2410	2410	0
189	20241007	163000	54579345	2410	2410	2410	2410	0
190	20241007	162900	54579345	2410	2410	2410	2410	0
191	20241007	162800	54579345	2410	2410	2410	2410	0
192	20241007	162700	54579345	2410	2410	2410	2410	0
193	20241007	162600	54579345	2410	2410	2410	2410	0
194	20241007	162500	54579345	2410	2410	2410	2410	0
195	20241007	162400	54579345	2410	2410	2410	2410	0
196	20241007	162300	54579345	2410	2410	2410	2410	0
197	20241007	162200	54579345	2410	2410	2410	2410	0
198	20241007	162100	54579345	2410	2410	2410	2410	0
199	20241007	162000	54579345	2410	2410	2410	2410	0
200	20241007	161900	54579345	2410	2410	2410	2410	0
201	20241007	161800	54579345	2410	2410	2410	2410	0
202	20241007	161700	54579345	2410	2410	2410	2410	0
203	20241007	161600	54579345	2410	2410	2410	2410	0
204	20241007	161500	54579345	2410	2410	2410	2410	0
205	20241007	161400	54579345	2410	2410	2410	2410	0
206	20241007	161300	54579345	2410	2410	2410	2410	0
207	20241007	161200	54579345	2410	2410	2410	2410	0
208	20241007	161100	54579345	2410	2410	2410	2410	0
209	20241007	161000	54579345	2410	2410	2410	2410	0
210	20241007	160900	54579345	2410	2410	2410	2410	0
211	20241007	160800	54579345	2410	2410	2410	2410	0
212	20241007	160700	54579345	2410	2410	2410	2410	176
213	20241007	160600	54579345	2410	2410	2410	2410	0
214	20241007	160500	54579345	2410	2410	2410	2410	0
215	20241007	160400	54579345	2410	2410	2410	2410	0
216	20241007	160300	54579345	2410	2410	2410	2410	0
217	20241007	160200	54579345	2410	2410	2410	2410	0
218	20241007	160100	54579345	2410	2410	2410	2410	0
219	20241007	160000	54579345	2410	2410	2410	2410	0
220	20241007	155900	54579345	2410	2410	2410	2410	0
221	20241007	155800	54579345	2410	2410	2410	2410	0
222	20241007	155700	54579345	2410	2410	2410	2410	0
223	20241007	155600	54579345	2410	2410	2410	2410	0
224	20241007	155500	54579345	2410	2410	2410	2410	0
225	20241007	155400	54579345	2410	2410	2410	2410	0
226	20241007	155300	54579345	2410	2410	2410	2410	0
227	20241007	155200	54579345	2410	2410	2410	2410	0
228	20241007	155100	54579345	2410	2410	2410	2410	0
229	20241007	155000	54579345	2410	2410	2410	2410	0
230	20241007	154900	54579345	2410	2410	2410	2410	0
231	20241007	154800	54579345	2410	2410	2410	2410	0
232	20241007	154700	54579345	2410	2410	2410	2410	0
233	20241007	154600	54579345	2410	2410	2410	2410	0
234	20241007	154500	54579345	2410	2410	2410	2410	0
235	20241007	154400	54579345	2410	2410	2410	2410	0
236	20241007	154300	54579345	2410	2410	2410	2410	0
237	20241007	154200	54579345	2410	2410	2410	2410	0
238	20241007	154100	54579345	2410	2410	2410	2410	0
239	20241007	154000	54579345	2410	2410	2410	2410	0
240	20241007	153900	54579345	2410	2410	2410	2410	0
241	20241007	153800	54579345	2410	2410	2410	2410	0
242	20241007	153700	54579345	2410	2410	2410	2410	176
243	20241007	153600	54579345	2410	2410	2410	2410	0
244	20241007	153500	54579345	2410	2410	2410	2410	0
245	20241007	153400	54579345	2410	2410	2410	2410	0
246	20241007	153300	54579345	2410	2410	2410	2410	0
247	20241007	153200	54579345	2410	2410	2410	2410	0
248	20241007	153100	54579345	2410	2410	2410	2410	0
249	20241007	153000	54579345	2410	2410	2410	2410	176
250	20241007	152900	54155185	2405	2405	2405	2405	0
251	20241007	152800	54155185	2405	2405	2405	2405	0
252	20241007	152700	54155185	2405	2405	2405	2405	0
253	20241007	152600	54155185	2405	2405	2405	2405	0
254	20241007	152500	54155185	2405	2405	2405	2405	0
255	20241007	152400	54155185	2405	2405	2405	2405	0
256	20241007	152300	54155185	2405	2405	2405	2405	0
257	20241007	152200	54155185	2405	2405	2405	2405	0
258	20241007	152100	54155185	2405	2405	2405	2405	0
259	20241007	152000	54155185	2405	2405	2405	2405	0
260	20241007	151900	54155185	2405	2405	2405	2405	0
261	20241007	151800	54155185	2405	2405	2405	2405	0
262	20241007	151700	54155185	2405	2405	2405	2405	0
263	20241007	151600	54155185	2405	2405	2405	2405	0
264	20241007	151500	54155185	2405	2405	2405	2405	3
265	20241007	151400	54147970	2400	2400	2400	2400	1178
266	20241007	151300	51320770	2400	2405	2405	2400	366
267	20241007	151200	50440730	2405	2405	2405	2405	0
268	20241007	151100	50440730	2405	2405	2405	2405	0
269	20241007	151000	50440730	2405	2405	2405	2405	0
270	20241007	150900	50440730	2405	2405	2405	2405	0
271	20241007	150800	50440730	2405	2405	2405	2405	0
272	20241007	150700	50440730	2405	2405	2405	2405	0
273	20241007	150600	50440730	2405	2405	2405	2405	0
274	20241007	150500	50440730	2405	2405	2405	2405	0
275	20241007	150400	50440730	2405	2405	2405	2405	0
276	20241007	150300	50440730	2405	2405	2405	2405	0
277	20241007	150200	50440730	2405	2405	2405	2405	0
278	20241007	150100	50440730	2405	2405	2405	2405	0
279	20241007	150000	50440730	2405	2405	2405	2405	0
280	20241007	145900	50440730	2405	2405	2405	2405	12
281	20241007	145800	50411870	2405	2405	2405	2405	0
282	20241007	145700	50411870	2405	2405	2405	2405	0
283	20241007	145600	50411870	2405	2405	2405	2405	0
284	20241007	145500	50411870	2405	2405	2405	2405	0
285	20241007	145400	50411870	2405	2405	2405	2405	0
286	20241007	145300	50411870	2405	2405	2405	2405	0
287	20241007	145200	50411870	2405	2405	2405	2405	0
288	20241007	145100	50411870	2405	2405	2405	2405	0
289	20241007	145000	50411870	2405	2405	2405	2405	0
290	20241007	144900	50411870	2405	2405	2405	2405	0
291	20241007	144800	50411870	2405	2405	2405	2405	0
292	20241007	144700	50411870	2405	2405	2405	2405	0
293	20241007	144600	50411870	2405	2405	2405	2405	0
294	20241007	144500	50411870	2405	2405	2405	2405	0
295	20241007	144400	50411870	2405	2405	2405	2405	1
296	20241007	144300	50409465	2405	2405	2405	2405	0
297	20241007	144200	50409465	2405	2405	2405	2405	0
298	20241007	144100	50409465	2405	2405	2405	2405	17
299	20241007	144000	50368580	2405	2405	2405	2405	0
300	20241007	143900	50368580	2405	2405	2405	2405	0
301	20241007	143800	50368580	2405	2405	2405	2405	0
302	20241007	143700	50368580	2405	2405	2405	2405	0
303	20241007	143600	50368580	2405	2405	2405	2405	0
304	20241007	143500	50368580	2405	2405	2405	2405	0
305	20241007	143400	50368580	2405	2405	2405	2405	0
306	20241007	143300	50368580	2405	2405	2405	2405	0
307	20241007	143200	50368580	2405	2405	2405	2405	0
308	20241007	143100	50368580	2405	2405	2405	2405	0
309	20241007	143000	50368580	2405	2405	2405	2405	0
310	20241007	142900	50368580	2405	2405	2405	2405	0
311	20241007	142800	50368580	2405	2405	2405	2405	0
312	20241007	142700	50368580	2405	2405	2405	2405	0
313	20241007	142600	50368580	2405	2405	2405	2405	100
314	20241007	142500	50128080	2410	2410	2410	2410	0
315	20241007	142400	50128080	2410	2410	2410	2410	0
316	20241007	142300	50128080	2410	2410	2410	2410	0
317	20241007	142200	50128080	2410	2410	2410	2410	415
318	20241007	142100	49127930	2405	2405	2405	2405	43
319	20241007	142000	49024515	2405	2405	2405	2405	26
320	20241007	141900	48961985	2410	2410	2410	2410	0
321	20241007	141800	48961985	2410	2410	2410	2410	0
322	20241007	141700	48961985	2410	2410	2410	2410	0
323	20241007	141600	48961985	2410	2410	2410	2410	0
324	20241007	141500	48961985	2410	2410	2410	2410	0
325	20241007	141400	48961985	2410	2410	2410	2410	0
326	20241007	141300	48961985	2410	2410	2410	2410	0
327	20241007	141200	48961985	2410	2410	2410	2410	2
328	20241007	141100	48957165	2410	2410	2410	2410	0
329	20241007	141000	48957165	2410	2410	2410	2410	0
330	20241007	140900	48957165	2410	2410	2410	2410	0
331	20241007	140800	48957165	2410	2410	2410	2410	0
332	20241007	140700	48957165	2410	2410	2410	2410	53
333	20241007	140600	48829435	2410	2410	2410	2410	0
334	20241007	140500	48829435	2410	2410	2410	2410	0
335	20241007	140400	48829435	2410	2410	2410	2410	0
336	20241007	140300	48829435	2410	2410	2410	2410	0
337	20241007	140200	48829435	2410	2410	2410	2410	5
338	20241007	140100	48817385	2400	2400	2400	2400	0
339	20241007	140000	48817385	2400	2400	2400	2400	0
340	20241007	135900	48817385	2400	2400	2400	2400	0
341	20241007	135800	48817385	2400	2400	2400	2400	0
342	20241007	135700	48817385	2400	2400	2400	2400	0
343	20241007	135600	48817385	2400	2400	2400	2400	0
344	20241007	135500	48817385	2400	2400	2400	2400	0
345	20241007	135400	48817385	2400	2400	2400	2400	0
346	20241007	135300	48817385	2400	2400	2400	2400	0
347	20241007	135200	48817385	2400	2400	2400	2400	0
348	20241007	135100	48817385	2400	2400	2400	2400	0
349	20241007	135000	48817385	2400	2400	2400	2400	50
350	20241007	134900	48697385	2400	2400	2400	2400	0
351	20241007	134800	48697385	2400	2400	2400	2400	0
352	20241007	134700	48697385	2400	2400	2400	2400	0
353	20241007	134600	48697385	2400	2400	2400	2400	0
354	20241007	134500	48697385	2400	2400	2400	2400	0
355	20241007	134400	48697385	2400	2400	2400	2400	0
356	20241007	134300	48697385	2400	2405	2405	2400	500
357	20241007	134200	47496240	2410	2410	2410	2410	0
358	20241007	134100	47496240	2410	2410	2410	2410	0
359	20241007	134000	47496240	2410	2410	2410	2410	0
360	20241007	133900	47496240	2410	2410	2410	2410	0
361	20241007	133800	47496240	2410	2410	2410	2410	0
362	20241007	133700	47496240	2410	2410	2410	2410	0
363	20241007	133600	47496240	2410	2410	2410	2410	0
364	20241007	133500	47496240	2410	2410	2410	2410	0
365	20241007	133400	47496240	2410	2410	2410	2410	0
366	20241007	133300	47496240	2410	2410	2410	2410	2
367	20241007	133200	47491420	2410	2410	2410	2410	0
368	20241007	133100	47491420	2410	2410	2410	2410	0
369	20241007	133000	47491420	2410	2410	2410	2410	0
370	20241007	132900	47491420	2410	2410	2410	2410	0
371	20241007	132800	47491420	2410	2410	2410	2410	1
372	20241007	132700	47489010	2405	2405	2405	2405	0
373	20241007	132600	47489010	2405	2405	2405	2405	0
374	20241007	132500	47489010	2405	2405	2405	2405	0
375	20241007	132400	47489010	2405	2405	2405	2405	0
376	20241007	132300	47489010	2405	2410	2410	2405	112
377	20241007	132200	47219140	2405	2405	2405	2405	0
378	20241007	132100	47219140	2405	2405	2405	2405	0
379	20241007	132000	47219140	2405	2405	2405	2405	0
380	20241007	131900	47219140	2405	2405	2405	2405	0
381	20241007	131800	47219140	2405	2405	2405	2405	0
382	20241007	131700	47219140	2405	2405	2405	2405	0
383	20241007	131600	47219140	2405	2405	2405	2405	0
384	20241007	131500	47219140	2405	2405	2405	2405	0
385	20241007	131400	47219140	2405	2405	2405	2405	0
386	20241007	131300	47219140	2405	2405	2405	2405	0
387	20241007	131200	47219140	2405	2405	2405	2405	0
388	20241007	131100	47219140	2405	2405	2405	2405	0
389	20241007	131000	47219140	2405	2405	2405	2405	0
390	20241007	130900	47219140	2405	2405	2405	2405	0
391	20241007	130800	47219140	2405	2405	2405	2405	0
392	20241007	130700	47219140	2405	2405	2405	2405	0
393	20241007	130600	47219140	2405	2405	2405	2405	0
394	20241007	130500	47219140	2405	2405	2405	2405	0
395	20241007	130400	47219140	2405	2405	2405	2405	0
396	20241007	130300	47219140	2405	2405	2405	2405	1
397	20241007	130200	47216735	2410	2410	2410	2410	0
398	20241007	130100	47216735	2410	2410	2410	2410	0
399	20241007	130000	47216735	2410	2410	2410	2410	0
400	20241007	125900	47216735	2410	2410	2410	2410	4
401	20241007	125800	47207095	2415	2415	2415	2415	0
402	20241007	125700	47207095	2415	2415	2415	2415	0
403	20241007	125600	47207095	2415	2415	2415	2415	0
404	20241007	125500	47207095	2415	2415	2415	2415	0
405	20241007	125400	47207095	2415	2415	2415	2415	0
406	20241007	125300	47207095	2415	2415	2415	2415	0
407	20241007	125200	47207095	2415	2415	2415	2415	0
408	20241007	125100	47207095	2415	2415	2415	2415	0
409	20241007	125000	47207095	2415	2415	2415	2415	0
410	20241007	124900	47207095	2415	2415	2415	2415	0
411	20241007	124800	47207095	2415	2415	2415	2415	0
412	20241007	124700	47207095	2415	2415	2415	2415	0
413	20241007	124600	47207095	2415	2415	2415	2415	0
414	20241007	124500	47207095	2415	2415	2415	2415	0
415	20241007	124400	47207095	2415	2415	2415	2415	0
416	20241007	124300	47207095	2415	2415	2415	2415	207
417	20241007	124200	46707190	2410	2410	2410	2410	1
418	20241007	124100	46704780	2410	2410	2410	2410	0
419	20241007	124000	46704780	2410	2410	2410	2410	1
420	20241007	123900	46702370	2410	2410	2410	2410	50
421	20241007	123800	46581870	2410	2410	2410	2410	0
422	20241007	123700	46581870	2410	2410	2410	2410	122
423	20241007	123600	46287850	2410	2410	2410	2410	0
424	20241007	123500	46287850	2410	2410	2410	2410	0
425	20241007	123400	46287850	2410	2410	2410	2410	0
426	20241007	123300	46287850	2410	2410	2410	2410	10
427	20241007	123200	46263750	2405	2405	2405	2405	0
428	20241007	123100	46263750	2405	2405	2405	2405	0
429	20241007	123000	46263750	2405	2405	2405	2405	0
430	20241007	122900	46263750	2405	2405	2405	2405	0
431	20241007	122800	46263750	2405	2405	2405	2405	0
432	20241007	122700	46263750	2405	2405	2405	2405	0
433	20241007	122600	46263750	2405	2405	2405	2405	0
434	20241007	122500	46263750	2405	2405	2405	2405	0
435	20241007	122400	46263750	2405	2405	2405	2405	0
436	20241007	122300	46263750	2405	2405	2405	2405	0
437	20241007	122200	46263750	2405	2405	2405	2405	0
438	20241007	122100	46263750	2405	2405	2405	2405	0
439	20241007	122000	46263750	2405	2405	2405	2405	0
440	20241007	121900	46263750	2405	2405	2405	2405	0
441	20241007	121800	46263750	2405	2405	2405	2405	0
442	20241007	121700	46263750	2405	2405	2405	2405	0
443	20241007	121600	46263750	2405	2405	2405	2405	0
444	20241007	121500	46263750	2405	2405	2405	2405	0
445	20241007	121400	46263750	2405	2405	2405	2405	0
446	20241007	121300	46263750	2405	2405	2405	2405	0
447	20241007	121200	46263750	2405	2410	2410	2405	95
448	20241007	121100	46035250	2405	2405	2405	2405	0
449	20241007	121000	46035250	2405	2405	2405	2405	0
450	20241007	120900	46035250	2405	2410	2410	2405	38
451	20241007	120800	45943685	2405	2405	2405	2405	0
452	20241007	120700	45943685	2405	2405	2405	2405	2
453	20241007	120600	45938875	2405	2405	2405	2405	0
454	20241007	120500	45938875	2405	2405	2405	2405	0
455	20241007	120400	45938875	2405	2405	2405	2405	0
456	20241007	120300	45938875	2405	2405	2405	2405	0
457	20241007	120200	45938875	2405	2405	2405	2405	0
458	20241007	120100	45938875	2405	2405	2405	2405	0
459	20241007	120000	45938875	2405	2405	2405	2405	0
460	20241007	115900	45938875	2405	2405	2405	2405	0
461	20241007	115800	45938875	2405	2405	2405	2405	0
462	20241007	115700	45938875	2405	2405	2405	2405	0
463	20241007	115600	45938875	2405	2405	2405	2405	0
464	20241007	115500	45938875	2405	2405	2405	2405	0
465	20241007	115400	45938875	2405	2405	2405	2405	0
466	20241007	115300	45938875	2405	2405	2405	2405	0
467	20241007	115200	45938875	2405	2405	2405	2405	0
468	20241007	115100	45938875	2405	2405	2405	2405	2
469	20241007	115000	45934065	2405	2405	2405	2405	0
470	20241007	114900	45934065	2405	2405	2405	2405	0
471	20241007	114800	45934065	2405	2405	2405	2405	0
472	20241007	114700	45934065	2405	2405	2405	2405	0
473	20241007	114600	45934065	2405	2405	2405	2405	0
474	20241007	114500	45934065	2405	2405	2405	2405	1
475	20241007	114400	45931660	2405	2405	2405	2405	0
476	20241007	114300	45931660	2405	2405	2405	2405	0
477	20241007	114200	45931660	2405	2405	2405	2405	0
478	20241007	114100	45931660	2405	2405	2405	2405	0
479	20241007	114000	45931660	2405	2405	2405	2405	0
480	20241007	113900	45931660	2405	2405	2405	2405	0
481	20241007	113800	45931660	2405	2405	2405	2405	0
482	20241007	113700	45931660	2405	2405	2405	2405	5
483	20241007	113600	45919635	2405	2405	2405	2405	0
484	20241007	113500	45919635	2405	2405	2405	2405	0
485	20241007	113400	45919635	2405	2405	2405	2405	0
486	20241007	113300	45919635	2405	2405	2405	2405	50
487	20241007	113200	45799385	2395	2395	2395	2395	0
488	20241007	113100	45799385	2395	2395	2395	2395	0
489	20241007	113000	45799385	2395	2395	2395	2395	0
490	20241007	112900	45799385	2395	2395	2395	2395	0
491	20241007	112800	45799385	2395	2395	2395	2395	0
492	20241007	112700	45799385	2395	2395	2395	2395	0
493	20241007	112600	45799385	2395	2395	2395	2395	0
494	20241007	112500	45799385	2395	2395	2395	2395	0
495	20241007	112400	45799385	2395	2395	2395	2395	0
496	20241007	112300	45799385	2395	2395	2395	2395	0
497	20241007	112200	45799385	2395	2395	2395	2395	0
498	20241007	112100	45799385	2395	2395	2395	2395	0
499	20241007	112000	45799385	2395	2395	2395	2395	0
500	20241007	111900	45799385	2395	2395	2395	2395	0
501	20241007	111800	45799385	2395	2395	2395	2395	1
502	20241007	111700	45796990	2405	2405	2405	2405	0
503	20241007	111600	45796990	2405	2405	2405	2405	0
504	20241007	111500	45796990	2405	2405	2405	2405	0
505	20241007	111400	45796990	2405	2405	2405	2405	0
506	20241007	111300	45796990	2405	2405	2405	2405	0
507	20241007	111200	45796990	2405	2405	2405	2405	5
508	20241007	111100	45784965	2405	2405	2405	2405	0
509	20241007	111000	45784965	2405	2405	2405	2405	0
510	20241007	110900	45784965	2405	2405	2405	2405	0
511	20241007	110800	45784965	2405	2405	2405	2405	10
512	20241007	110700	45760915	2405	2405	2405	2405	1
513	20241007	110600	45758510	2415	2405	2415	2405	111
514	20241007	110500	45491495	2405	2405	2405	2405	0
515	20241007	110400	45491495	2405	2405	2405	2405	0
516	20241007	110300	45491495	2405	2405	2405	2405	0
517	20241007	110200	45491495	2405	2405	2405	2405	0
518	20241007	110100	45491495	2405	2405	2405	2405	0
519	20241007	110000	45491495	2405	2405	2405	2405	0
520	20241007	105900	45491495	2405	2405	2405	2405	0
521	20241007	105800	45491495	2405	2405	2405	2405	0
522	20241007	105700	45491495	2405	2405	2405	2405	0
523	20241007	105600	45491495	2405	2405	2405	2405	0
524	20241007	105500	45491495	2405	2405	2405	2405	3
525	20241007	105400	45484280	2410	2410	2410	2410	0
526	20241007	105300	45484280	2410	2410	2410	2410	0
527	20241007	105200	45484280	2410	2410	2410	2410	0
528	20241007	105100	45484280	2410	2410	2410	2410	0
529	20241007	105000	45484280	2410	2410	2410	2410	0
530	20241007	104900	45484280	2410	2410	2410	2410	0
531	20241007	104800	45484280	2410	2410	2410	2410	0
532	20241007	104700	45484280	2410	2410	2410	2410	0
533	20241007	104600	45484280	2410	2410	2410	2410	0
534	20241007	104500	45484280	2410	2405	2410	2405	888
535	20241007	104400	43344215	2400	2400	2400	2400	0
536	20241007	104300	43344215	2400	2400	2400	2400	0
537	20241007	104200	43344215	2400	2400	2400	2400	0
538	20241007	104100	43344215	2400	2410	2410	2400	363
539	20241007	104000	42472095	2410	2410	2410	2410	0
540	20241007	103900	42472095	2410	2410	2410	2410	0
541	20241007	103800	42472095	2410	2410	2410	2410	1
542	20241007	103700	42469685	2405	2405	2405	2405	0
543	20241007	103600	42469685	2405	2405	2405	2405	641
544	20241007	103500	40928080	2415	2415	2415	2415	0
545	20241007	103400	40928080	2415	2415	2415	2415	0
546	20241007	103300	40928080	2415	2415	2420	2415	1018
547	20241007	103200	38464635	2405	2405	2405	2405	42
548	20241007	103100	38363625	2405	2400	2405	2400	2500
549	20241007	103000	32353625	2395	2395	2395	2395	0
550	20241007	102900	32353625	2395	2395	2395	2395	82
551	20241007	102800	32157235	2395	2395	2395	2395	0
552	20241007	102700	32157235	2395	2390	2395	2390	3889
553	20241007	102600	22844725	2385	2385	2385	2385	0
554	20241007	102500	22844725	2385	2385	2385	2385	0
555	20241007	102400	22844725	2385	2385	2385	2385	10
556	20241007	102300	22820875	2385	2385	2385	2385	0
557	20241007	102200	22820875	2385	2385	2385	2385	0
558	20241007	102100	22820875	2385	2385	2385	2385	0
559	20241007	102000	22820875	2385	2385	2385	2385	0
560	20241007	101900	22820875	2385	2385	2385	2385	20
561	20241007	101800	22773175	2390	2390	2390	2390	100
562	20241007	101700	22534175	2390	2390	2390	2390	0
563	20241007	101600	22534175	2390	2390	2390	2390	100
564	20241007	101500	22295175	2390	2390	2390	2390	0
565	20241007	101400	22295175	2390	2390	2390	2390	0
566	20241007	101300	22295175	2390	2390	2390	2390	0
567	20241007	101200	22295175	2390	2390	2390	2390	0
568	20241007	101100	22295175	2390	2390	2390	2390	0
569	20241007	101000	22295175	2390	2390	2390	2390	0
570	20241007	100900	22295175	2390	2390	2390	2390	2
571	20241007	100800	22290395	2380	2380	2380	2380	0
572	20241007	100700	22290395	2380	2380	2380	2380	0
573	20241007	100600	22290395	2380	2380	2380	2380	0
574	20241007	100500	22290395	2380	2380	2380	2380	0
575	20241007	100400	22290395	2380	2380	2380	2380	0
576	20241007	100300	22290395	2380	2380	2380	2380	0
577	20241007	100200	22290395	2380	2380	2380	2380	0
578	20241007	100100	22290395	2380	2380	2380	2380	70
579	20241007	100000	22123795	2385	2385	2385	2385	0
580	20241007	095900	22123795	2385	2385	2385	2385	0
581	20241007	095800	22123795	2385	2385	2385	2385	0
582	20241007	095700	22123795	2385	2385	2385	2385	0
583	20241007	095600	22123795	2385	2385	2385	2385	94
584	20241007	095500	21899605	2385	2385	2385	2385	0
585	20241007	095400	21899605	2385	2385	2385	2385	0
586	20241007	095300	21899605	2385	2385	2385	2385	7
587	20241007	095200	21882910	2380	2380	2380	2380	0
588	20241007	095100	21882910	2380	2380	2380	2380	0
589	20241007	095000	21882910	2380	2380	2380	2380	0
590	20241007	094900	21882910	2380	2380	2380	2380	100
591	20241007	094800	21644910	2390	2390	2390	2390	0
592	20241007	094700	21644910	2390	2385	2390	2385	100
593	20241007	094600	21406195	2385	2380	2385	2380	12
594	20241007	094500	21377630	2375	2375	2375	2375	0
595	20241007	094400	21377630	2375	2375	2375	2375	0
596	20241007	094300	21377630	2375	2375	2375	2375	20
597	20241007	094200	21330130	2370	2370	2370	2370	0
598	20241007	094100	21330130	2370	2370	2370	2370	0
599	20241007	094000	21330130	2370	2370	2370	2370	0
600	20241007	093900	21330130	2370	2370	2370	2370	0
601	20241007	093800	21330130	2370	2370	2370	2370	0
602	20241007	093700	21330130	2370	2370	2370	2370	0
603	20241007	093600	21330130	2370	2370	2370	2370	0
604	20241007	093500	21330130	2370	2370	2370	2370	0
605	20241007	093400	21330130	2370	2370	2370	2370	28
606	20241007	093300	21263770	2365	2385	2385	2365	6391
607	20241007	093200	6090830	2385	2385	2385	2385	1
608	20241007	093100	6088445	2390	2390	2390	2390	0
609	20241007	093000	6088445	2390	2390	2390	2390	0
610	20241007	092900	6088445	2390	2390	2390	2390	0
611	20241007	092800	6088445	2390	2390	2390	2390	0
612	20241007	092700	6088445	2390	2385	2390	2375	991
613	20241007	092600	3719985	2385	2385	2385	2385	0
614	20241007	092500	3719985	2385	2385	2385	2385	0
615	20241007	092400	3719985	2385	2385	2385	2385	1
616	20241007	092300	3717600	2380	2380	2380	2380	0
617	20241007	092200	3717600	2380	2380	2380	2380	0
618	20241007	092100	3717600	2380	2380	2380	2380	9
619	20241007	092000	3696180	2380	2380	2380	2380	0
620	20241007	091900	3696180	2380	2380	2380	2380	0
621	20241007	091800	3696180	2380	2380	2380	2380	0
622	20241007	091700	3696180	2380	2380	2380	2380	0
623	20241007	091600	3696180	2380	2380	2380	2380	89
624	20241007	091500	3484360	2380	2380	2380	2380	0
625	20241007	091400	3484360	2380	2380	2380	2380	0
626	20241007	091300	3484360	2380	2380	2380	2380	0
627	20241007	091200	3484360	2380	2380	2380	2380	0
628	20241007	091100	3484360	2380	2380	2380	2380	0
629	20241007	091000	3484360	2380	2380	2380	2380	0
630	20241007	090900	3484360	2380	2380	2380	2380	0
631	20241007	090800	3484360	2380	2380	2380	2380	0
632	20241007	090700	3484360	2380	2380	2380	2380	0
633	20241007	090600	3484360	2380	2380	2380	2380	0
634	20241007	090500	3484360	2380	2385	2385	2380	1085
635	20241007	090400	901305	2395	2395	2395	2395	0
636	20241007	090300	901305	2395	2395	2395	2395	0
637	20241007	090200	901305	2395	2395	2395	2395	0
638	20241007	090100	901305	2395	2390	2395	2390	50
639	20241007	090000	781635	2385	2380	2385	2380	327