KissMeData/051630/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194100	22064385	2860	2860	2860	2860	184
3	20241007	194000	22064385	2860	2860	2860	2860	0
4	20241007	193900	22064385	2860	2860	2860	2860	0
5	20241007	193800	22064385	2860	2860	2860	2860	0
6	20241007	193700	22064385	2860	2860	2860	2860	0
7	20241007	193600	22064385	2860	2860	2860	2860	0
8	20241007	193500	22064385	2860	2860	2860	2860	0
9	20241007	193400	22064385	2860	2860	2860	2860	0
10	20241007	193300	22064385	2860	2860	2860	2860	0
11	20241007	193200	22064385	2860	2860	2860	2860	0
12	20241007	193100	22064385	2860	2860	2860	2860	0
13	20241007	193000	22064385	2860	2860	2860	2860	0
14	20241007	192900	22064385	2860	2860	2860	2860	0
15	20241007	192800	22064385	2860	2860	2860	2860	0
16	20241007	192700	22064385	2860	2860	2860	2860	0
17	20241007	192600	22064385	2860	2860	2860	2860	0
18	20241007	192500	22064385	2860	2860	2860	2860	0
19	20241007	192400	22064385	2860	2860	2860	2860	0
20	20241007	192300	22064385	2860	2860	2860	2860	0
21	20241007	192200	22064385	2860	2860	2860	2860	0
22	20241007	192100	22064385	2860	2860	2860	2860	0
23	20241007	192000	22064385	2860	2860	2860	2860	0
24	20241007	191900	22064385	2860	2860	2860	2860	0
25	20241007	191800	22064385	2860	2860	2860	2860	0
26	20241007	191700	22064385	2860	2860	2860	2860	0
27	20241007	191600	22064385	2860	2860	2860	2860	0
28	20241007	191500	22064385	2860	2860	2860	2860	0
29	20241007	191400	22064385	2860	2860	2860	2860	0
30	20241007	191300	22064385	2860	2860	2860	2860	0
31	20241007	191200	22064385	2860	2860	2860	2860	0
32	20241007	191100	22064385	2860	2860	2860	2860	184
33	20241007	191000	22064385	2860	2860	2860	2860	0
34	20241007	190900	22064385	2860	2860	2860	2860	0
35	20241007	190800	22064385	2860	2860	2860	2860	0
36	20241007	190700	22064385	2860	2860	2860	2860	0
37	20241007	190600	22064385	2860	2860	2860	2860	0
38	20241007	190500	22064385	2860	2860	2860	2860	0
39	20241007	190400	22064385	2860	2860	2860	2860	0
40	20241007	190300	22064385	2860	2860	2860	2860	0
41	20241007	190200	22064385	2860	2860	2860	2860	0
42	20241007	190100	22064385	2860	2860	2860	2860	0
43	20241007	190000	22064385	2860	2860	2860	2860	0
44	20241007	185900	22064385	2860	2860	2860	2860	0
45	20241007	185800	22064385	2860	2860	2860	2860	0
46	20241007	185700	22064385	2860	2860	2860	2860	0
47	20241007	185600	22064385	2860	2860	2860	2860	0
48	20241007	185500	22064385	2860	2860	2860	2860	0
49	20241007	185400	22064385	2860	2860	2860	2860	0
50	20241007	185300	22064385	2860	2860	2860	2860	0
51	20241007	185200	22064385	2860	2860	2860	2860	0
52	20241007	185100	22064385	2860	2860	2860	2860	0
53	20241007	185000	22064385	2860	2860	2860	2860	0
54	20241007	184900	22064385	2860	2860	2860	2860	0
55	20241007	184800	22064385	2860	2860	2860	2860	0
56	20241007	184700	22064385	2860	2860	2860	2860	0
57	20241007	184600	22064385	2860	2860	2860	2860	0
58	20241007	184500	22064385	2860	2860	2860	2860	0
59	20241007	184400	22064385	2860	2860	2860	2860	0
60	20241007	184300	22064385	2860	2860	2860	2860	0
61	20241007	184200	22064385	2860	2860	2860	2860	0
62	20241007	184100	22064385	2860	2860	2860	2860	184
63	20241007	184000	22064385	2860	2860	2860	2860	0
64	20241007	183900	22064385	2860	2860	2860	2860	0
65	20241007	183800	22064385	2860	2860	2860	2860	0
66	20241007	183700	22064385	2860	2860	2860	2860	0
67	20241007	183600	22064385	2860	2860	2860	2860	0
68	20241007	183500	22064385	2860	2860	2860	2860	0
69	20241007	183400	22064385	2860	2860	2860	2860	0
70	20241007	183300	22064385	2860	2860	2860	2860	0
71	20241007	183200	22064385	2860	2860	2860	2860	0
72	20241007	183100	22064385	2860	2860	2860	2860	0
73	20241007	183000	22064385	2860	2860	2860	2860	0
74	20241007	182900	22064385	2860	2860	2860	2860	0
75	20241007	182800	22064385	2860	2860	2860	2860	0
76	20241007	182700	22064385	2860	2860	2860	2860	0
77	20241007	182600	22064385	2860	2860	2860	2860	0
78	20241007	182500	22064385	2860	2860	2860	2860	0
79	20241007	182400	22064385	2860	2860	2860	2860	0
80	20241007	182300	22064385	2860	2860	2860	2860	0
81	20241007	182200	22064385	2860	2860	2860	2860	0
82	20241007	182100	22064385	2860	2860	2860	2860	0
83	20241007	182000	22064385	2860	2860	2860	2860	0
84	20241007	181900	22064385	2860	2860	2860	2860	0
85	20241007	181800	22064385	2860	2860	2860	2860	0
86	20241007	181700	22064385	2860	2860	2860	2860	0
87	20241007	181600	22064385	2860	2860	2860	2860	0
88	20241007	181500	22064385	2860	2860	2860	2860	0
89	20241007	181400	22064385	2860	2860	2860	2860	0
90	20241007	181300	22064385	2860	2860	2860	2860	0
91	20241007	181200	22064385	2860	2860	2860	2860	0
92	20241007	181100	22064385	2860	2860	2860	2860	184
93	20241007	181000	22064385	2860	2860	2860	2860	0
94	20241007	180900	22064385	2860	2860	2860	2860	0
95	20241007	180800	22064385	2860	2860	2860	2860	0
96	20241007	180700	22064385	2860	2860	2860	2860	0
97	20241007	180600	22064385	2860	2860	2860	2860	0
98	20241007	180500	22064385	2860	2860	2860	2860	0
99	20241007	180400	22064385	2860	2860	2860	2860	0
100	20241007	180300	22064385	2860	2860	2860	2860	0
101	20241007	180200	22064385	2860	2860	2860	2860	0
102	20241007	180100	22064385	2860	2860	2860	2860	0
103	20241007	180000	22064385	2860	2860	2860	2860	0
104	20241007	175900	22064385	2860	2860	2860	2860	0
105	20241007	175800	22064385	2860	2860	2860	2860	0
106	20241007	175700	22064385	2860	2860	2860	2860	0
107	20241007	175600	22064385	2860	2860	2860	2860	0
108	20241007	175500	22064385	2860	2860	2860	2860	0
109	20241007	175400	22064385	2860	2860	2860	2860	0
110	20241007	175300	22064385	2860	2860	2860	2860	0
111	20241007	175200	22064385	2860	2860	2860	2860	0
112	20241007	175100	22064385	2860	2860	2860	2860	0
113	20241007	175000	22064385	2860	2860	2860	2860	0
114	20241007	174900	22064385	2860	2860	2860	2860	0
115	20241007	174800	22064385	2860	2860	2860	2860	0
116	20241007	174700	22064385	2860	2860	2860	2860	0
117	20241007	174600	22064385	2860	2860	2860	2860	0
118	20241007	174500	22064385	2860	2860	2860	2860	0
119	20241007	174400	22064385	2860	2860	2860	2860	0
120	20241007	174300	22064385	2860	2860	2860	2860	0
121	20241007	174200	22064385	2860	2860	2860	2860	0
122	20241007	174100	22064385	2860	2860	2860	2860	184
123	20241007	174000	22064385	2860	2860	2860	2860	0
124	20241007	173900	22064385	2860	2860	2860	2860	0
125	20241007	173800	22064385	2860	2860	2860	2860	0
126	20241007	173700	22064385	2860	2860	2860	2860	0
127	20241007	173600	22064385	2860	2860	2860	2860	0
128	20241007	173500	22064385	2860	2860	2860	2860	0
129	20241007	173400	22064385	2860	2860	2860	2860	0
130	20241007	173300	22064385	2860	2860	2860	2860	0
131	20241007	173200	22064385	2860	2860	2860	2860	0
132	20241007	173100	22064385	2860	2860	2860	2860	0
133	20241007	173000	22064385	2860	2860	2860	2860	0
134	20241007	172900	22064385	2860	2860	2860	2860	0
135	20241007	172800	22064385	2860	2860	2860	2860	0
136	20241007	172700	22064385	2860	2860	2860	2860	0
137	20241007	172600	22064385	2860	2860	2860	2860	0
138	20241007	172500	22064385	2860	2860	2860	2860	0
139	20241007	172400	22064385	2860	2860	2860	2860	0
140	20241007	172300	22064385	2860	2860	2860	2860	0
141	20241007	172200	22064385	2860	2860	2860	2860	0
142	20241007	172100	22064385	2860	2860	2860	2860	0
143	20241007	172000	22064385	2860	2860	2860	2860	0
144	20241007	171900	22064385	2860	2860	2860	2860	0
145	20241007	171800	22064385	2860	2860	2860	2860	0
146	20241007	171700	22064385	2860	2860	2860	2860	0
147	20241007	171600	22064385	2860	2860	2860	2860	0
148	20241007	171500	22064385	2860	2860	2860	2860	0
149	20241007	171400	22064385	2860	2860	2860	2860	0
150	20241007	171300	22064385	2860	2860	2860	2860	0
151	20241007	171200	22064385	2860	2860	2860	2860	0
152	20241007	171100	22064385	2860	2860	2860	2860	184
153	20241007	171000	22064385	2860	2860	2860	2860	0
154	20241007	170900	22064385	2860	2860	2860	2860	0
155	20241007	170800	22064385	2860	2860	2860	2860	0
156	20241007	170700	22064385	2860	2860	2860	2860	0
157	20241007	170600	22064385	2860	2860	2860	2860	0
158	20241007	170500	22064385	2860	2860	2860	2860	0
159	20241007	170400	22064385	2860	2860	2860	2860	0
160	20241007	170300	22064385	2860	2860	2860	2860	0
161	20241007	170200	22064385	2860	2860	2860	2860	0
162	20241007	170100	22064385	2860	2860	2860	2860	0
163	20241007	170000	22064385	2860	2860	2860	2860	0
164	20241007	165900	22064385	2860	2860	2860	2860	0
165	20241007	165800	22064385	2860	2860	2860	2860	0
166	20241007	165700	22064385	2860	2860	2860	2860	0
167	20241007	165600	22064385	2860	2860	2860	2860	0
168	20241007	165500	22064385	2860	2860	2860	2860	0
169	20241007	165400	22064385	2860	2860	2860	2860	0
170	20241007	165300	22064385	2860	2860	2860	2860	0
171	20241007	165200	22064385	2860	2860	2860	2860	0
172	20241007	165100	22064385	2860	2860	2860	2860	0
173	20241007	165000	22064385	2860	2860	2860	2860	0
174	20241007	164900	22064385	2860	2860	2860	2860	0
175	20241007	164800	22064385	2860	2860	2860	2860	0
176	20241007	164700	22064385	2860	2860	2860	2860	0
177	20241007	164600	22064385	2860	2860	2860	2860	0
178	20241007	164500	22064385	2860	2860	2860	2860	0
179	20241007	164400	22064385	2860	2860	2860	2860	0
180	20241007	164300	22064385	2860	2860	2860	2860	0
181	20241007	164200	22064385	2860	2860	2860	2860	0
182	20241007	164100	22064385	2860	2860	2860	2860	184
183	20241007	164000	22064385	2860	2860	2860	2860	0
184	20241007	163900	22064385	2860	2860	2860	2860	0
185	20241007	163800	22064385	2860	2860	2860	2860	0
186	20241007	163700	22064385	2860	2860	2860	2860	0
187	20241007	163600	22064385	2860	2860	2860	2860	0
188	20241007	163500	22064385	2860	2860	2860	2860	0
189	20241007	163400	22064385	2860	2860	2860	2860	0
190	20241007	163300	22064385	2860	2860	2860	2860	0
191	20241007	163200	22064385	2860	2860	2860	2860	0
192	20241007	163100	22064385	2860	2860	2860	2860	0
193	20241007	163000	22064385	2860	2860	2860	2860	0
194	20241007	162900	22064385	2860	2860	2860	2860	0
195	20241007	162800	22064385	2860	2860	2860	2860	0
196	20241007	162700	22064385	2860	2860	2860	2860	0
197	20241007	162600	22064385	2860	2860	2860	2860	0
198	20241007	162500	22064385	2860	2860	2860	2860	0
199	20241007	162400	22064385	2860	2860	2860	2860	0
200	20241007	162300	22064385	2860	2860	2860	2860	0
201	20241007	162200	22064385	2860	2860	2860	2860	0
202	20241007	162100	22064385	2860	2860	2860	2860	0
203	20241007	162000	22064385	2860	2860	2860	2860	0
204	20241007	161900	22064385	2860	2860	2860	2860	0
205	20241007	161800	22064385	2860	2860	2860	2860	0
206	20241007	161700	22064385	2860	2860	2860	2860	0
207	20241007	161600	22064385	2860	2860	2860	2860	0
208	20241007	161500	22064385	2860	2860	2860	2860	0
209	20241007	161400	22064385	2860	2860	2860	2860	0
210	20241007	161300	22064385	2860	2860	2860	2860	0
211	20241007	161200	22064385	2860	2860	2860	2860	0
212	20241007	161100	22064385	2860	2860	2860	2860	184
213	20241007	161000	22064385	2860	2860	2860	2860	0
214	20241007	160900	22064385	2860	2860	2860	2860	0
215	20241007	160800	22064385	2860	2860	2860	2860	0
216	20241007	160700	22064385	2860	2860	2860	2860	0
217	20241007	160600	22064385	2860	2860	2860	2860	0
218	20241007	160500	22064385	2860	2860	2860	2860	0
219	20241007	160400	22064385	2860	2860	2860	2860	0
220	20241007	160300	22064385	2860	2860	2860	2860	0
221	20241007	160200	22064385	2860	2860	2860	2860	0
222	20241007	160100	22064385	2860	2860	2860	2860	0
223	20241007	160000	22064385	2860	2860	2860	2860	0
224	20241007	155900	22064385	2860	2860	2860	2860	0
225	20241007	155800	22064385	2860	2860	2860	2860	0
226	20241007	155700	22064385	2860	2860	2860	2860	0
227	20241007	155600	22064385	2860	2860	2860	2860	0
228	20241007	155500	22064385	2860	2860	2860	2860	0
229	20241007	155400	22064385	2860	2860	2860	2860	0
230	20241007	155300	22064385	2860	2860	2860	2860	0
231	20241007	155200	22064385	2860	2860	2860	2860	0
232	20241007	155100	22064385	2860	2860	2860	2860	0
233	20241007	155000	22064385	2860	2860	2860	2860	0
234	20241007	154900	22064385	2860	2860	2860	2860	0
235	20241007	154800	22064385	2860	2860	2860	2860	0
236	20241007	154700	22064385	2860	2860	2860	2860	0
237	20241007	154600	22064385	2860	2860	2860	2860	0
238	20241007	154500	22064385	2860	2860	2860	2860	0
239	20241007	154400	22064385	2860	2860	2860	2860	0
240	20241007	154300	22064385	2860	2860	2860	2860	0
241	20241007	154200	22064385	2860	2860	2860	2860	0
242	20241007	154100	22064385	2860	2860	2860	2860	184
243	20241007	154000	22064385	2860	2860	2860	2860	0
244	20241007	153900	22064385	2860	2860	2860	2860	0
245	20241007	153800	22064385	2860	2860	2860	2860	0
246	20241007	153700	22064385	2860	2860	2860	2860	0
247	20241007	153600	22064385	2860	2860	2860	2860	0
248	20241007	153500	22064385	2860	2860	2860	2860	0
249	20241007	153400	22064385	2860	2860	2860	2860	0
250	20241007	153300	22064385	2860	2860	2860	2860	0
251	20241007	153200	22064385	2860	2860	2860	2860	0
252	20241007	153100	22064385	2860	2860	2860	2860	0
253	20241007	153000	22064385	2860	2860	2860	2860	184
254	20241007	152900	21538145	2880	2880	2880	2880	0
255	20241007	152800	21538145	2880	2880	2880	2880	0
256	20241007	152700	21538145	2880	2880	2880	2880	0
257	20241007	152600	21538145	2880	2880	2880	2880	0
258	20241007	152500	21538145	2880	2880	2880	2880	0
259	20241007	152400	21538145	2880	2880	2880	2880	0
260	20241007	152300	21538145	2880	2880	2880	2880	0
261	20241007	152200	21538145	2880	2880	2880	2880	0
262	20241007	152100	21538145	2880	2880	2880	2880	0
263	20241007	152000	21538145	2880	2880	2880	2880	0
264	20241007	151900	21538145	2880	2880	2880	2880	0
265	20241007	151800	21538145	2880	2880	2880	2880	0
266	20241007	151700	21538145	2880	2880	2880	2880	0
267	20241007	151600	21538145	2880	2880	2880	2880	5
268	20241007	151500	21523745	2880	2880	2880	2880	0
269	20241007	151400	21523745	2880	2880	2880	2880	0
270	20241007	151300	21523745	2880	2880	2880	2880	0
271	20241007	151200	21523745	2880	2880	2880	2880	0
272	20241007	151100	21523745	2880	2880	2880	2880	0
273	20241007	151000	21523745	2880	2880	2880	2880	0
274	20241007	150900	21523745	2880	2880	2880	2880	0
275	20241007	150800	21523745	2880	2880	2880	2880	0
276	20241007	150700	21523745	2880	2880	2880	2880	0
277	20241007	150600	21523745	2880	2875	2880	2875	10
278	20241007	150500	21494990	2880	2880	2880	2880	0
279	20241007	150400	21494990	2880	2880	2880	2880	0
280	20241007	150300	21494990	2880	2880	2880	2880	0
281	20241007	150200	21494990	2880	2880	2880	2880	0
282	20241007	150100	21494990	2880	2880	2880	2880	0
283	20241007	150000	21494990	2880	2880	2880	2880	0
284	20241007	145900	21494990	2880	2880	2880	2880	0
285	20241007	145800	21494990	2880	2880	2880	2880	0
286	20241007	145700	21494990	2880	2880	2880	2880	0
287	20241007	145600	21494990	2880	2880	2880	2880	0
288	20241007	145500	21494990	2880	2880	2880	2880	0
289	20241007	145400	21494990	2880	2880	2880	2880	0
290	20241007	145300	21494990	2880	2880	2880	2880	0
291	20241007	145200	21494990	2880	2880	2880	2880	0
292	20241007	145100	21494990	2880	2880	2880	2880	0
293	20241007	145000	21494990	2880	2880	2880	2880	1
294	20241007	144900	21492110	2880	2880	2880	2880	0
295	20241007	144800	21492110	2880	2880	2880	2880	0
296	20241007	144700	21492110	2880	2880	2880	2880	0
297	20241007	144600	21492110	2880	2880	2880	2880	0
298	20241007	144500	21492110	2880	2880	2880	2880	0
299	20241007	144400	21492110	2880	2880	2880	2880	0
300	20241007	144300	21492110	2880	2880	2880	2880	0
301	20241007	144200	21492110	2880	2880	2880	2880	0
302	20241007	144100	21492110	2880	2880	2880	2880	10
303	20241007	144000	21463310	2880	2880	2880	2880	0
304	20241007	143900	21463310	2880	2880	2880	2880	0
305	20241007	143800	21463310	2880	2880	2880	2880	0
306	20241007	143700	21463310	2880	2880	2880	2880	0
307	20241007	143600	21463310	2880	2880	2880	2880	0
308	20241007	143500	21463310	2880	2880	2880	2880	0
309	20241007	143400	21463310	2880	2880	2880	2880	0
310	20241007	143300	21463310	2880	2880	2880	2880	0
311	20241007	143200	21463310	2880	2880	2880	2880	0
312	20241007	143100	21463310	2880	2880	2880	2880	0
313	20241007	143000	21463310	2880	2880	2880	2880	0
314	20241007	142900	21463310	2880	2880	2880	2880	0
315	20241007	142800	21463310	2880	2880	2880	2880	0
316	20241007	142700	21463310	2880	2880	2880	2880	0
317	20241007	142600	21463310	2880	2880	2880	2880	0
318	20241007	142500	21463310	2880	2880	2880	2880	0
319	20241007	142400	21463310	2880	2880	2880	2880	0
320	20241007	142300	21463310	2880	2880	2880	2880	0
321	20241007	142200	21463310	2880	2880	2880	2880	0
322	20241007	142100	21463310	2880	2880	2880	2880	0
323	20241007	142000	21463310	2880	2880	2880	2880	0
324	20241007	141900	21463310	2880	2880	2880	2880	0
325	20241007	141800	21463310	2880	2880	2880	2880	0
326	20241007	141700	21463310	2880	2880	2880	2880	1
327	20241007	141600	21460430	2880	2880	2880	2880	70
328	20241007	141500	21258830	2880	2880	2880	2880	0
329	20241007	141400	21258830	2880	2880	2880	2880	211
330	20241007	141300	20651150	2880	2880	2880	2880	0
331	20241007	141200	20651150	2880	2880	2880	2880	0
332	20241007	141100	20651150	2880	2880	2880	2880	0
333	20241007	141000	20651150	2880	2880	2880	2880	0
334	20241007	140900	20651150	2880	2880	2880	2880	0
335	20241007	140800	20651150	2880	2880	2880	2880	0
336	20241007	140700	20651150	2880	2880	2880	2880	0
337	20241007	140600	20651150	2880	2880	2880	2880	0
338	20241007	140500	20651150	2880	2880	2880	2880	0
339	20241007	140400	20651150	2880	2880	2880	2880	0
340	20241007	140300	20651150	2880	2880	2880	2880	0
341	20241007	140200	20651150	2880	2880	2880	2880	0
342	20241007	140100	20651150	2880	2880	2880	2880	0
343	20241007	140000	20651150	2880	2880	2880	2880	0
344	20241007	135900	20651150	2880	2880	2880	2880	0
345	20241007	135800	20651150	2880	2880	2880	2880	0
346	20241007	135700	20651150	2880	2880	2880	2880	0
347	20241007	135600	20651150	2880	2880	2880	2880	100
348	20241007	135500	20363150	2880	2875	2880	2875	500
349	20241007	135400	18924925	2880	2880	2880	2880	0
350	20241007	135300	18924925	2880	2880	2880	2880	0
351	20241007	135200	18924925	2880	2880	2880	2880	0
352	20241007	135100	18924925	2880	2880	2880	2880	0
353	20241007	135000	18924925	2880	2880	2880	2880	0
354	20241007	134900	18924925	2880	2880	2880	2880	0
355	20241007	134800	18924925	2880	2880	2880	2880	0
356	20241007	134700	18924925	2880	2880	2880	2880	0
357	20241007	134600	18924925	2880	2880	2880	2880	0
358	20241007	134500	18924925	2880	2880	2880	2880	0
359	20241007	134400	18924925	2880	2880	2880	2880	0
360	20241007	134300	18924925	2880	2880	2880	2880	1
361	20241007	134200	18922045	2865	2865	2865	2865	400
362	20241007	134100	17776045	2885	2895	2895	2860	1623
363	20241007	134000	13102955	2900	2900	2900	2900	0
364	20241007	133900	13102955	2900	2900	2900	2900	0
365	20241007	133800	13102955	2900	2900	2900	2900	0
366	20241007	133700	13102955	2900	2900	2900	2900	0
367	20241007	133600	13102955	2900	2900	2900	2900	0
368	20241007	133500	13102955	2900	2900	2900	2900	0
369	20241007	133400	13102955	2900	2900	2900	2900	0
370	20241007	133300	13102955	2900	2900	2900	2900	0
371	20241007	133200	13102955	2900	2900	2900	2900	0
372	20241007	133100	13102955	2900	2900	2900	2900	0
373	20241007	133000	13102955	2900	2900	2900	2900	0
374	20241007	132900	13102955	2900	2900	2900	2900	0
375	20241007	132800	13102955	2900	2900	2900	2900	0
376	20241007	132700	13102955	2900	2900	2900	2900	0
377	20241007	132600	13102955	2900	2900	2900	2900	0
378	20241007	132500	13102955	2900	2900	2900	2900	0
379	20241007	132400	13102955	2900	2900	2900	2900	0
380	20241007	132300	13102955	2900	2900	2900	2900	0
381	20241007	132200	13102955	2900	2900	2900	2900	0
382	20241007	132100	13102955	2900	2900	2900	2900	0
383	20241007	132000	13102955	2900	2900	2900	2900	0
384	20241007	131900	13102955	2900	2900	2900	2900	0
385	20241007	131800	13102955	2900	2900	2900	2900	0
386	20241007	131700	13102955	2900	2900	2900	2900	0
387	20241007	131600	13102955	2900	2905	2905	2900	510
388	20241007	131500	11623950	2920	2920	2920	2920	0
389	20241007	131400	11623950	2920	2920	2920	2920	0
390	20241007	131300	11623950	2920	2920	2920	2920	0
391	20241007	131200	11623950	2920	2920	2920	2920	0
392	20241007	131100	11623950	2920	2920	2920	2920	311
393	20241007	131000	10715830	2900	2900	2900	2900	0
394	20241007	130900	10715830	2900	2900	2900	2900	0
395	20241007	130800	10715830	2900	2900	2900	2900	0
396	20241007	130700	10715830	2900	2900	2900	2900	0
397	20241007	130600	10715830	2900	2900	2900	2900	0
398	20241007	130500	10715830	2900	2900	2900	2900	0
399	20241007	130400	10715830	2900	2900	2900	2900	1
400	20241007	130300	10712930	2900	2900	2900	2900	0
401	20241007	130200	10712930	2900	2900	2900	2900	0
402	20241007	130100	10712930	2900	2900	2900	2900	0
403	20241007	130000	10712930	2900	2900	2900	2900	0
404	20241007	125900	10712930	2900	2900	2900	2900	0
405	20241007	125800	10712930	2900	2900	2900	2900	0
406	20241007	125700	10712930	2900	2900	2900	2900	3
407	20241007	125600	10704230	2900	2900	2900	2900	0
408	20241007	125500	10704230	2900	2900	2900	2900	0
409	20241007	125400	10704230	2900	2900	2900	2900	0
410	20241007	125300	10704230	2900	2900	2900	2900	0
411	20241007	125200	10704230	2900	2900	2900	2900	0
412	20241007	125100	10704230	2900	2900	2900	2900	0
413	20241007	125000	10704230	2900	2900	2900	2900	0
414	20241007	124900	10704230	2900	2900	2900	2900	0
415	20241007	124800	10704230	2900	2900	2900	2900	0
416	20241007	124700	10704230	2900	2900	2900	2900	0
417	20241007	124600	10704230	2900	2900	2900	2900	0
418	20241007	124500	10704230	2900	2900	2900	2900	0
419	20241007	124400	10704230	2900	2900	2900	2900	0
420	20241007	124300	10704230	2900	2900	2900	2900	0
421	20241007	124200	10704230	2900	2900	2900	2900	0
422	20241007	124100	10704230	2900	2900	2900	2900	0
423	20241007	124000	10704230	2900	2900	2900	2900	0
424	20241007	123900	10704230	2900	2900	2900	2900	0
425	20241007	123800	10704230	2900	2905	2905	2900	28
426	20241007	123700	10622930	2910	2915	2915	2910	1980
427	20241007	123600	4860020	2910	2910	2910	2910	0
428	20241007	123500	4860020	2910	2910	2910	2910	0
429	20241007	123400	4860020	2910	2910	2910	2910	0
430	20241007	123300	4860020	2910	2910	2910	2910	0
431	20241007	123200	4860020	2910	2910	2910	2910	0
432	20241007	123100	4860020	2910	2910	2910	2910	0
433	20241007	123000	4860020	2910	2910	2910	2910	0
434	20241007	122900	4860020	2910	2910	2910	2910	0
435	20241007	122800	4860020	2910	2910	2910	2910	0
436	20241007	122700	4860020	2910	2910	2910	2910	0
437	20241007	122600	4860020	2910	2910	2910	2910	0
438	20241007	122500	4860020	2910	2910	2910	2910	0
439	20241007	122400	4860020	2910	2910	2910	2910	0
440	20241007	122300	4860020	2910	2910	2910	2910	0
441	20241007	122200	4860020	2910	2910	2910	2910	0
442	20241007	122100	4860020	2910	2910	2910	2910	0
443	20241007	122000	4860020	2910	2910	2910	2910	0
444	20241007	121900	4860020	2910	2910	2910	2910	0
445	20241007	121800	4860020	2910	2910	2910	2910	0
446	20241007	121700	4860020	2910	2910	2910	2910	0
447	20241007	121600	4860020	2910	2910	2910	2910	0
448	20241007	121500	4860020	2910	2910	2910	2910	0
449	20241007	121400	4860020	2910	2910	2910	2910	0
450	20241007	121300	4860020	2910	2910	2910	2910	0
451	20241007	121200	4860020	2910	2910	2910	2910	0
452	20241007	121100	4860020	2910	2910	2910	2910	0
453	20241007	121000	4860020	2910	2910	2910	2910	0
454	20241007	120900	4860020	2910	2910	2910	2910	0
455	20241007	120800	4860020	2910	2910	2910	2910	0
456	20241007	120700	4860020	2910	2910	2910	2910	0
457	20241007	120600	4860020	2910	2910	2910	2910	0
458	20241007	120500	4860020	2910	2910	2910	2910	0
459	20241007	120400	4860020	2910	2910	2910	2910	0
460	20241007	120300	4860020	2910	2910	2910	2910	178
461	20241007	120200	4342040	2910	2920	2920	2910	511
462	20241007	120100	2852920	2925	2925	2925	2925	311
463	20241007	120000	1943245	2925	2925	2925	2925	0
464	20241007	115900	1943245	2925	2925	2925	2925	0
465	20241007	115800	1943245	2925	2925	2925	2925	0
466	20241007	115700	1943245	2925	2925	2925	2925	0
467	20241007	115600	1943245	2925	2925	2925	2925	0
468	20241007	115500	1943245	2925	2925	2925	2925	0
469	20241007	115400	1943245	2925	2925	2925	2925	0
470	20241007	115300	1943245	2925	2925	2925	2925	100
471	20241007	115200	1650745	2925	2925	2925	2925	0
472	20241007	115100	1650745	2925	2925	2925	2925	0
473	20241007	115000	1650745	2925	2925	2925	2925	0
474	20241007	114900	1650745	2925	2925	2925	2925	0
475	20241007	114800	1650745	2925	2925	2925	2925	0
476	20241007	114700	1650745	2925	2925	2925	2925	0
477	20241007	114600	1650745	2925	2925	2925	2925	100
478	20241007	114500	1358245	2940	2940	2940	2940	0
479	20241007	114400	1358245	2940	2940	2940	2940	62
480	20241007	114300	1175965	2955	2955	2955	2955	0
481	20241007	114200	1175965	2955	2955	2955	2955	0
482	20241007	114100	1175965	2955	2955	2955	2955	0
483	20241007	114000	1175965	2955	2955	2955	2955	0
484	20241007	113900	1175965	2955	2955	2955	2955	0
485	20241007	113800	1175965	2955	2955	2955	2955	0
486	20241007	113700	1175965	2955	2955	2955	2955	0
487	20241007	113600	1175965	2955	2955	2955	2955	0
488	20241007	113500	1175965	2955	2955	2955	2955	0
489	20241007	113400	1175965	2955	2955	2955	2955	0
490	20241007	113300	1175965	2955	2955	2955	2955	0
491	20241007	113200	1175965	2955	2955	2955	2955	0
492	20241007	113100	1175965	2955	2955	2955	2955	0
493	20241007	113000	1175965	2955	2955	2955	2955	0
494	20241007	112900	1175965	2955	2955	2955	2955	0
495	20241007	112800	1175965	2955	2955	2955	2955	0
496	20241007	112700	1175965	2955	2950	2955	2950	3
497	20241007	112600	1167105	2940	2940	2940	2940	21
498	20241007	112500	1105365	2945	2945	2945	2945	0
499	20241007	112400	1105365	2945	2945	2945	2945	0
500	20241007	112300	1105365	2945	2945	2945	2945	0
501	20241007	112200	1105365	2945	2945	2945	2945	0
502	20241007	112100	1105365	2945	2945	2945	2945	0
503	20241007	112000	1105365	2945	2945	2945	2945	0
504	20241007	111900	1105365	2945	2945	2945	2945	0
505	20241007	111800	1105365	2945	2945	2945	2945	1
506	20241007	111700	1102420	2910	2910	2910	2910	0
507	20241007	111600	1102420	2910	2910	2910	2910	0
508	20241007	111500	1102420	2910	2910	2910	2910	0
509	20241007	111400	1102420	2910	2910	2910	2910	0
510	20241007	111300	1102420	2910	2910	2910	2910	0
511	20241007	111200	1102420	2910	2910	2910	2910	0
512	20241007	111100	1102420	2910	2910	2910	2910	0
513	20241007	111000	1102420	2910	2930	2930	2910	100
514	20241007	110900	810840	2950	2950	2950	2950	0
515	20241007	110800	810840	2950	2950	2950	2950	0
516	20241007	110700	810840	2950	2950	2950	2950	0
517	20241007	110600	810840	2950	2950	2950	2950	0
518	20241007	110500	810840	2950	2950	2950	2950	0
519	20241007	110400	810840	2950	2950	2950	2950	0
520	20241007	110300	810840	2950	2950	2950	2950	0
521	20241007	110200	810840	2950	2950	2950	2950	0
522	20241007	110100	810840	2950	2950	2950	2950	0
523	20241007	110000	810840	2950	2950	2950	2950	0
524	20241007	105900	810840	2950	2950	2950	2950	0
525	20241007	105800	810840	2950	2950	2950	2950	0
526	20241007	105700	810840	2950	2950	2950	2950	0
527	20241007	105600	810840	2950	2950	2950	2950	0
528	20241007	105500	810840	2950	2950	2950	2950	0
529	20241007	105400	810840	2950	2950	2950	2950	0
530	20241007	105300	810840	2950	2950	2950	2950	0
531	20241007	105200	810840	2950	2950	2950	2950	0
532	20241007	105100	810840	2950	2950	2950	2950	0
533	20241007	105000	810840	2950	2950	2950	2950	0
534	20241007	104900	810840	2950	2950	2950	2950	0
535	20241007	104800	810840	2950	2950	2950	2950	0
536	20241007	104700	810840	2950	2950	2950	2950	0
537	20241007	104600	810840	2950	2950	2950	2950	0
538	20241007	104500	810840	2950	2950	2950	2950	0
539	20241007	104400	810840	2950	2950	2950	2950	0
540	20241007	104300	810840	2950	2950	2950	2950	0
541	20241007	104200	810840	2950	2950	2950	2950	0
542	20241007	104100	810840	2950	2950	2950	2950	0
543	20241007	104000	810840	2950	2950	2950	2950	2
544	20241007	103900	804940	2930	2930	2930	2930	0
545	20241007	103800	804940	2930	2930	2930	2930	0
546	20241007	103700	804940	2930	2935	2935	2930	100
547	20241007	103600	511845	2955	2955	2955	2955	0
548	20241007	103500	511845	2955	2955	2955	2955	0
549	20241007	103400	511845	2955	2955	2955	2955	0
550	20241007	103300	511845	2955	2955	2955	2955	0
551	20241007	103200	511845	2955	2955	2955	2955	0
552	20241007	103100	511845	2955	2955	2955	2955	0
553	20241007	103000	511845	2955	2955	2955	2955	0
554	20241007	102900	511845	2955	2955	2955	2955	0
555	20241007	102800	511845	2955	2955	2955	2955	0
556	20241007	102700	511845	2955	2955	2955	2955	0
557	20241007	102600	511845	2955	2955	2955	2955	0
558	20241007	102500	511845	2955	2955	2955	2955	0
559	20241007	102400	511845	2955	2955	2955	2955	0
560	20241007	102300	511845	2955	2955	2955	2955	0
561	20241007	102200	511845	2955	2955	2955	2955	0
562	20241007	102100	511845	2955	2955	2955	2955	0
563	20241007	102000	511845	2955	2955	2955	2955	0
564	20241007	101900	511845	2955	2955	2955	2955	0
565	20241007	101800	511845	2955	2955	2955	2955	0
566	20241007	101700	511845	2955	2955	2955	2955	0
567	20241007	101600	511845	2955	2955	2955	2955	0
568	20241007	101500	511845	2955	2955	2955	2955	0
569	20241007	101400	511845	2955	2955	2955	2955	0
570	20241007	101300	511845	2955	2955	2955	2955	0
571	20241007	101200	511845	2955	2955	2955	2955	0
572	20241007	101100	511845	2955	2955	2955	2955	0
573	20241007	101000	511845	2955	2955	2955	2955	0
574	20241007	100900	511845	2955	2955	2955	2955	0
575	20241007	100800	511845	2955	2955	2955	2955	0
576	20241007	100700	511845	2955	2955	2955	2955	0
577	20241007	100600	511845	2955	2955	2955	2955	0
578	20241007	100500	511845	2955	2955	2955	2955	2
579	20241007	100400	505935	2955	2955	2955	2955	0
580	20241007	100300	505935	2955	2955	2955	2955	0
581	20241007	100200	505935	2955	2955	2955	2955	0
582	20241007	100100	505935	2955	2955	2955	2955	0
583	20241007	100000	505935	2955	2955	2955	2955	0
584	20241007	095900	505935	2955	2955	2955	2955	0
585	20241007	095800	505935	2955	2955	2955	2955	0
586	20241007	095700	505935	2955	2955	2955	2955	0
587	20241007	095600	505935	2955	2955	2955	2955	0
588	20241007	095500	505935	2955	2955	2955	2955	0
589	20241007	095400	505935	2955	2955	2955	2955	0
590	20241007	095300	505935	2955	2955	2955	2955	0
591	20241007	095200	505935	2955	2955	2955	2955	0
592	20241007	095100	505935	2955	2955	2955	2955	0
593	20241007	095000	505935	2955	2955	2955	2955	0
594	20241007	094900	505935	2955	2955	2955	2955	0
595	20241007	094800	505935	2955	2955	2955	2955	0
596	20241007	094700	505935	2955	2955	2955	2955	0
597	20241007	094600	505935	2955	2955	2955	2955	0
598	20241007	094500	505935	2955	2955	2955	2955	0
599	20241007	094400	505935	2955	2955	2955	2955	10
600	20241007	094300	476385	2920	2920	2920	2920	0
601	20241007	094200	476385	2920	2945	2945	2920	100
602	20241007	094100	183120	2960	2960	2960	2960	0
603	20241007	094000	183120	2960	2960	2960	2960	0
604	20241007	093900	183120	2960	2960	2960	2960	0
605	20241007	093800	183120	2960	2960	2960	2960	0
606	20241007	093700	183120	2960	2960	2960	2960	22
607	20241007	093600	118000	2950	2950	2950	2950	0
608	20241007	093500	118000	2950	2950	2950	2950	0
609	20241007	093400	118000	2950	2950	2950	2950	0
610	20241007	093300	118000	2950	2950	2950	2950	0
611	20241007	093200	118000	2950	2950	2950	2950	0
612	20241007	093100	118000	2950	2950	2950	2950	0
613	20241007	093000	118000	2950	2950	2950	2950	0
614	20241007	092900	118000	2950	2950	2950	2950	0
615	20241007	092800	118000	2950	2950	2950	2950	0
616	20241007	092700	118000	2950	2950	2950	2950	0
617	20241007	092600	118000	2950	2950	2950	2950	0
618	20241007	092500	118000	2950	2950	2950	2950	0
619	20241007	092400	118000	2950	2950	2950	2950	0
620	20241007	092300	118000	2950	2950	2950	2950	0
621	20241007	092200	118000	2950	2950	2950	2950	0
622	20241007	092100	118000	2950	2950	2950	2950	0
623	20241007	092000	118000	2950	2950	2950	2950	0
624	20241007	091900	118000	2950	2950	2950	2950	0
625	20241007	091800	118000	2950	2950	2950	2950	0
626	20241007	091700	118000	2950	2950	2950	2950	0
627	20241007	091600	118000	2950	2950	2950	2950	0
628	20241007	091500	118000	2950	2950	2950	2950	0
629	20241007	091400	118000	2950	2950	2950	2950	0
630	20241007	091300	118000	2950	2950	2950	2950	0
631	20241007	091200	118000	2950	2950	2950	2950	0
632	20241007	091100	118000	2950	2950	2950	2950	0
633	20241007	091000	118000	2950	2950	2950	2950	0
634	20241007	090900	118000	2950	2950	2950	2950	0
635	20241007	090800	118000	2950	2950	2950	2950	0
636	20241007	090700	118000	2950	2950	2950	2950	0
637	20241007	090600	118000	2950	2950	2950	2950	0
638	20241007	090500	118000	2950	2950	2950	2950	0
639	20241007	090400	118000	2950	2950	2950	2950	37
640	20241007	090300	8850	2950	2950	2950	2950	0
641	20241007	090200	8850	2950	2950	2950	2950	0
642	20241007	090100	8850	2950	2950	2950	2950	0
643	20241007	090000	8850	2950	2950	2950	2950	3