KissMeData/067730/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194800	51515680	2545	2545	2545	2545	618
3	20241004	194700	51515680	2545	2545	2545	2545	0
4	20241004	194600	51515680	2545	2545	2545	2545	0
5	20241004	194500	51515680	2545	2545	2545	2545	0
6	20241004	194400	51515680	2545	2545	2545	2545	0
7	20241004	194300	51515680	2545	2545	2545	2545	0
8	20241004	194200	51515680	2545	2545	2545	2545	0
9	20241004	194100	51515680	2545	2545	2545	2545	0
10	20241004	194000	51515680	2545	2545	2545	2545	0
11	20241004	193900	51515680	2545	2545	2545	2545	0
12	20241004	193800	51515680	2545	2545	2545	2545	0
13	20241004	193700	51515680	2545	2545	2545	2545	0
14	20241004	193600	51515680	2545	2545	2545	2545	0
15	20241004	193500	51515680	2545	2545	2545	2545	0
16	20241004	193400	51515680	2545	2545	2545	2545	0
17	20241004	193300	51515680	2545	2545	2545	2545	0
18	20241004	193200	51515680	2545	2545	2545	2545	0
19	20241004	193100	51515680	2545	2545	2545	2545	0
20	20241004	193000	51515680	2545	2545	2545	2545	0
21	20241004	192900	51515680	2545	2545	2545	2545	0
22	20241004	192800	51515680	2545	2545	2545	2545	0
23	20241004	192700	51515680	2545	2545	2545	2545	0
24	20241004	192600	51515680	2545	2545	2545	2545	0
25	20241004	192500	51515680	2545	2545	2545	2545	0
26	20241004	192400	51515680	2545	2545	2545	2545	0
27	20241004	192300	51515680	2545	2545	2545	2545	0
28	20241004	192200	51515680	2545	2545	2545	2545	0
29	20241004	192100	51515680	2545	2545	2545	2545	0
30	20241004	192000	51515680	2545	2545	2545	2545	0
31	20241004	191900	51515680	2545	2545	2545	2545	0
32	20241004	191800	51515680	2545	2545	2545	2545	618
33	20241004	191700	51515680	2545	2545	2545	2545	0
34	20241004	191600	51515680	2545	2545	2545	2545	0
35	20241004	191500	51515680	2545	2545	2545	2545	0
36	20241004	191400	51515680	2545	2545	2545	2545	0
37	20241004	191300	51515680	2545	2545	2545	2545	0
38	20241004	191200	51515680	2545	2545	2545	2545	0
39	20241004	191100	51515680	2545	2545	2545	2545	0
40	20241004	191000	51515680	2545	2545	2545	2545	0
41	20241004	190900	51515680	2545	2545	2545	2545	0
42	20241004	190800	51515680	2545	2545	2545	2545	0
43	20241004	190700	51515680	2545	2545	2545	2545	0
44	20241004	190600	51515680	2545	2545	2545	2545	0
45	20241004	190500	51515680	2545	2545	2545	2545	0
46	20241004	190400	51515680	2545	2545	2545	2545	0
47	20241004	190300	51515680	2545	2545	2545	2545	0
48	20241004	190200	51515680	2545	2545	2545	2545	0
49	20241004	190100	51515680	2545	2545	2545	2545	0
50	20241004	190000	51515680	2545	2545	2545	2545	0
51	20241004	185900	51515680	2545	2545	2545	2545	0
52	20241004	185800	51515680	2545	2545	2545	2545	0
53	20241004	185700	51515680	2545	2545	2545	2545	0
54	20241004	185600	51515680	2545	2545	2545	2545	0
55	20241004	185500	51515680	2545	2545	2545	2545	0
56	20241004	185400	51515680	2545	2545	2545	2545	0
57	20241004	185300	51515680	2545	2545	2545	2545	0
58	20241004	185200	51515680	2545	2545	2545	2545	0
59	20241004	185100	51515680	2545	2545	2545	2545	0
60	20241004	185000	51515680	2545	2545	2545	2545	0
61	20241004	184900	51515680	2545	2545	2545	2545	0
62	20241004	184800	51515680	2545	2545	2545	2545	618
63	20241004	184700	51515680	2545	2545	2545	2545	0
64	20241004	184600	51515680	2545	2545	2545	2545	0
65	20241004	184500	51515680	2545	2545	2545	2545	0
66	20241004	184400	51515680	2545	2545	2545	2545	0
67	20241004	184300	51515680	2545	2545	2545	2545	0
68	20241004	184200	51515680	2545	2545	2545	2545	0
69	20241004	184100	51515680	2545	2545	2545	2545	0
70	20241004	184000	51515680	2545	2545	2545	2545	0
71	20241004	183900	51515680	2545	2545	2545	2545	0
72	20241004	183800	51515680	2545	2545	2545	2545	0
73	20241004	183700	51515680	2545	2545	2545	2545	0
74	20241004	183600	51515680	2545	2545	2545	2545	0
75	20241004	183500	51515680	2545	2545	2545	2545	0
76	20241004	183400	51515680	2545	2545	2545	2545	0
77	20241004	183300	51515680	2545	2545	2545	2545	0
78	20241004	183200	51515680	2545	2545	2545	2545	0
79	20241004	183100	51515680	2545	2545	2545	2545	0
80	20241004	183000	51515680	2545	2545	2545	2545	0
81	20241004	182900	51515680	2545	2545	2545	2545	0
82	20241004	182800	51515680	2545	2545	2545	2545	0
83	20241004	182700	51515680	2545	2545	2545	2545	0
84	20241004	182600	51515680	2545	2545	2545	2545	0
85	20241004	182500	51515680	2545	2545	2545	2545	0
86	20241004	182400	51515680	2545	2545	2545	2545	0
87	20241004	182300	51515680	2545	2545	2545	2545	0
88	20241004	182200	51515680	2545	2545	2545	2545	0
89	20241004	182100	51515680	2545	2545	2545	2545	0
90	20241004	182000	51515680	2545	2545	2545	2545	0
91	20241004	181900	51515680	2545	2545	2545	2545	0
92	20241004	181800	51515680	2545	2545	2545	2545	618
93	20241004	181700	51515680	2545	2545	2545	2545	0
94	20241004	181600	51515680	2545	2545	2545	2545	0
95	20241004	181500	51515680	2545	2545	2545	2545	0
96	20241004	181400	51515680	2545	2545	2545	2545	0
97	20241004	181300	51515680	2545	2545	2545	2545	0
98	20241004	181200	51515680	2545	2545	2545	2545	0
99	20241004	181100	51515680	2545	2545	2545	2545	0
100	20241004	181000	51515680	2545	2545	2545	2545	0
101	20241004	180900	51515680	2545	2545	2545	2545	0
102	20241004	180800	51515680	2545	2545	2545	2545	0
103	20241004	180700	51515680	2545	2545	2545	2545	0
104	20241004	180600	51515680	2545	2545	2545	2545	0
105	20241004	180500	51515680	2545	2545	2545	2545	0
106	20241004	180400	51515680	2545	2545	2545	2545	0
107	20241004	180300	51515680	2545	2545	2545	2545	0
108	20241004	180200	51515680	2545	2545	2545	2545	0
109	20241004	180100	51515680	2545	2545	2545	2545	0
110	20241004	180000	51515680	2545	2545	2545	2545	0
111	20241004	175900	51515680	2545	2545	2545	2545	0
112	20241004	175800	51515680	2545	2545	2545	2545	0
113	20241004	175700	51515680	2545	2545	2545	2545	0
114	20241004	175600	51515680	2545	2545	2545	2545	0
115	20241004	175500	51515680	2545	2545	2545	2545	0
116	20241004	175400	51515680	2545	2545	2545	2545	0
117	20241004	175300	51515680	2545	2545	2545	2545	0
118	20241004	175200	51515680	2545	2545	2545	2545	0
119	20241004	175100	51515680	2545	2545	2545	2545	0
120	20241004	175000	51515680	2545	2545	2545	2545	0
121	20241004	174900	51515680	2545	2545	2545	2545	0
122	20241004	174800	51515680	2545	2545	2545	2545	618
123	20241004	174700	51515680	2545	2545	2545	2545	0
124	20241004	174600	51515680	2545	2545	2545	2545	0
125	20241004	174500	51515680	2545	2545	2545	2545	0
126	20241004	174400	51515680	2545	2545	2545	2545	0
127	20241004	174300	51515680	2545	2545	2545	2545	0
128	20241004	174200	51515680	2545	2545	2545	2545	0
129	20241004	174100	51515680	2545	2545	2545	2545	0
130	20241004	174000	51515680	2545	2545	2545	2545	0
131	20241004	173900	51515680	2545	2545	2545	2545	0
132	20241004	173800	51515680	2545	2545	2545	2545	0
133	20241004	173700	51515680	2545	2545	2545	2545	0
134	20241004	173600	51515680	2545	2545	2545	2545	0
135	20241004	173500	51515680	2545	2545	2545	2545	0
136	20241004	173400	51515680	2545	2545	2545	2545	0
137	20241004	173300	51515680	2545	2545	2545	2545	0
138	20241004	173200	51515680	2545	2545	2545	2545	0
139	20241004	173100	51515680	2545	2545	2545	2545	0
140	20241004	173000	51515680	2545	2545	2545	2545	0
141	20241004	172900	51515680	2545	2545	2545	2545	0
142	20241004	172800	51515680	2545	2545	2545	2545	0
143	20241004	172700	51515680	2545	2545	2545	2545	0
144	20241004	172600	51515680	2545	2545	2545	2545	0
145	20241004	172500	51515680	2545	2545	2545	2545	0
146	20241004	172400	51515680	2545	2545	2545	2545	0
147	20241004	172300	51515680	2545	2545	2545	2545	0
148	20241004	172200	51515680	2545	2545	2545	2545	0
149	20241004	172100	51515680	2545	2545	2545	2545	0
150	20241004	172000	51515680	2545	2545	2545	2545	0
151	20241004	171900	51515680	2545	2545	2545	2545	0
152	20241004	171800	51515680	2545	2545	2545	2545	618
153	20241004	171700	51515680	2545	2545	2545	2545	0
154	20241004	171600	51515680	2545	2545	2545	2545	0
155	20241004	171500	51515680	2545	2545	2545	2545	0
156	20241004	171400	51515680	2545	2545	2545	2545	0
157	20241004	171300	51515680	2545	2545	2545	2545	0
158	20241004	171200	51515680	2545	2545	2545	2545	0
159	20241004	171100	51515680	2545	2545	2545	2545	0
160	20241004	171000	51515680	2545	2545	2545	2545	0
161	20241004	170900	51515680	2545	2545	2545	2545	0
162	20241004	170800	51515680	2545	2545	2545	2545	0
163	20241004	170700	51515680	2545	2545	2545	2545	0
164	20241004	170600	51515680	2545	2545	2545	2545	0
165	20241004	170500	51515680	2545	2545	2545	2545	0
166	20241004	170400	51515680	2545	2545	2545	2545	0
167	20241004	170300	51515680	2545	2545	2545	2545	0
168	20241004	170200	51515680	2545	2545	2545	2545	0
169	20241004	170100	51515680	2545	2545	2545	2545	0
170	20241004	170000	51515680	2545	2545	2545	2545	0
171	20241004	165900	51515680	2545	2545	2545	2545	0
172	20241004	165800	51515680	2545	2545	2545	2545	0
173	20241004	165700	51515680	2545	2545	2545	2545	0
174	20241004	165600	51515680	2545	2545	2545	2545	0
175	20241004	165500	51515680	2545	2545	2545	2545	0
176	20241004	165400	51515680	2545	2545	2545	2545	0
177	20241004	165300	51515680	2545	2545	2545	2545	0
178	20241004	165200	51515680	2545	2545	2545	2545	0
179	20241004	165100	51515680	2545	2545	2545	2545	0
180	20241004	165000	51515680	2545	2545	2545	2545	0
181	20241004	164900	51515680	2545	2545	2545	2545	0
182	20241004	164800	51515680	2545	2545	2545	2545	618
183	20241004	164700	51515680	2545	2545	2545	2545	0
184	20241004	164600	51515680	2545	2545	2545	2545	0
185	20241004	164500	51515680	2545	2545	2545	2545	0
186	20241004	164400	51515680	2545	2545	2545	2545	0
187	20241004	164300	51515680	2545	2545	2545	2545	0
188	20241004	164200	51515680	2545	2545	2545	2545	0
189	20241004	164100	51515680	2545	2545	2545	2545	0
190	20241004	164000	51515680	2545	2545	2545	2545	0
191	20241004	163900	51515680	2545	2545	2545	2545	0
192	20241004	163800	51515680	2545	2545	2545	2545	0
193	20241004	163700	51515680	2545	2545	2545	2545	0
194	20241004	163600	51515680	2545	2545	2545	2545	0
195	20241004	163500	51515680	2545	2545	2545	2545	0
196	20241004	163400	51515680	2545	2545	2545	2545	0
197	20241004	163300	51515680	2545	2545	2545	2545	0
198	20241004	163200	51515680	2545	2545	2545	2545	0
199	20241004	163100	51515680	2545	2545	2545	2545	0
200	20241004	163000	51515680	2545	2545	2545	2545	0
201	20241004	162900	51515680	2545	2545	2545	2545	0
202	20241004	162800	51515680	2545	2545	2545	2545	0
203	20241004	162700	51515680	2545	2545	2545	2545	0
204	20241004	162600	51515680	2545	2545	2545	2545	0
205	20241004	162500	51515680	2545	2545	2545	2545	0
206	20241004	162400	51515680	2545	2545	2545	2545	0
207	20241004	162300	51515680	2545	2545	2545	2545	0
208	20241004	162200	51515680	2545	2545	2545	2545	0
209	20241004	162100	51515680	2545	2545	2545	2545	0
210	20241004	162000	51515680	2545	2545	2545	2545	0
211	20241004	161900	51515680	2545	2545	2545	2545	0
212	20241004	161800	51515680	2545	2545	2545	2545	618
213	20241004	161700	51515680	2545	2545	2545	2545	0
214	20241004	161600	51515680	2545	2545	2545	2545	0
215	20241004	161500	51515680	2545	2545	2545	2545	0
216	20241004	161400	51515680	2545	2545	2545	2545	0
217	20241004	161300	51515680	2545	2545	2545	2545	0
218	20241004	161200	51515680	2545	2545	2545	2545	0
219	20241004	161100	51515680	2545	2545	2545	2545	0
220	20241004	161000	51515680	2545	2545	2545	2545	0
221	20241004	160900	51515680	2545	2545	2545	2545	0
222	20241004	160800	51515680	2545	2545	2545	2545	0
223	20241004	160700	51515680	2545	2545	2545	2545	0
224	20241004	160600	51515680	2545	2545	2545	2545	0
225	20241004	160500	51515680	2545	2545	2545	2545	0
226	20241004	160400	51515680	2545	2545	2545	2545	0
227	20241004	160300	51515680	2545	2545	2545	2545	0
228	20241004	160200	51515680	2545	2545	2545	2545	0
229	20241004	160100	51515680	2545	2545	2545	2545	0
230	20241004	160000	51515680	2545	2545	2545	2545	0
231	20241004	155900	51515680	2545	2545	2545	2545	0
232	20241004	155800	51515680	2545	2545	2545	2545	0
233	20241004	155700	51515680	2545	2545	2545	2545	0
234	20241004	155600	51515680	2545	2545	2545	2545	0
235	20241004	155500	51515680	2545	2545	2545	2545	0
236	20241004	155400	51515680	2545	2545	2545	2545	0
237	20241004	155300	51515680	2545	2545	2545	2545	0
238	20241004	155200	51515680	2545	2545	2545	2545	0
239	20241004	155100	51515680	2545	2545	2545	2545	0
240	20241004	155000	51515680	2545	2545	2545	2545	0
241	20241004	154900	51515680	2545	2545	2545	2545	0
242	20241004	154800	51515680	2545	2545	2545	2545	618
243	20241004	154700	51515680	2545	2545	2545	2545	0
244	20241004	154600	51515680	2545	2545	2545	2545	0
245	20241004	154500	51515680	2545	2545	2545	2545	0
246	20241004	154400	51515680	2545	2545	2545	2545	0
247	20241004	154300	51515680	2545	2545	2545	2545	0
248	20241004	154200	51515680	2545	2545	2545	2545	0
249	20241004	154100	51515680	2545	2545	2545	2545	0
250	20241004	154000	51515680	2545	2545	2545	2545	0
251	20241004	153900	51515680	2545	2545	2545	2545	0
252	20241004	153800	51515680	2545	2545	2545	2545	0
253	20241004	153700	51515680	2545	2545	2545	2545	0
254	20241004	153600	51515680	2545	2545	2545	2545	0
255	20241004	153500	51515680	2545	2545	2545	2545	0
256	20241004	153400	51515680	2545	2545	2545	2545	0
257	20241004	153300	51515680	2545	2545	2545	2545	0
258	20241004	153200	51515680	2545	2545	2545	2545	0
259	20241004	153100	51515680	2545	2545	2545	2545	0
260	20241004	153000	51515680	2545	2545	2545	2545	618
261	20241004	152900	49942870	2545	2545	2545	2545	0
262	20241004	152800	49942870	2545	2545	2545	2545	0
263	20241004	152700	49942870	2545	2545	2545	2545	0
264	20241004	152600	49942870	2545	2545	2545	2545	0
265	20241004	152500	49942870	2545	2545	2545	2545	0
266	20241004	152400	49942870	2545	2545	2545	2545	0
267	20241004	152300	49942870	2545	2545	2545	2545	0
268	20241004	152200	49942870	2545	2545	2545	2545	0
269	20241004	152100	49942870	2545	2545	2545	2545	0
270	20241004	152000	49942870	2545	2545	2545	2545	0
271	20241004	151900	49942870	2545	2545	2545	2545	3
272	20241004	151800	49935235	2560	2560	2560	2560	0
273	20241004	151700	49935235	2560	2560	2560	2560	0
274	20241004	151600	49935235	2560	2560	2560	2560	0
275	20241004	151500	49935235	2560	2560	2560	2560	0
276	20241004	151400	49935235	2560	2560	2560	2560	0
277	20241004	151300	49935235	2560	2560	2560	2560	0
278	20241004	151200	49935235	2560	2560	2560	2560	0
279	20241004	151100	49935235	2560	2560	2560	2560	13
280	20241004	151000	49901955	2560	2560	2560	2560	34
281	20241004	150900	49814915	2565	2565	2565	2565	0
282	20241004	150800	49814915	2565	2565	2565	2565	0
283	20241004	150700	49814915	2565	2565	2565	2565	0
284	20241004	150600	49814915	2565	2565	2565	2565	13
285	20241004	150500	49781570	2565	2565	2565	2565	0
286	20241004	150400	49781570	2565	2565	2565	2565	0
287	20241004	150300	49781570	2565	2565	2565	2565	0
288	20241004	150200	49781570	2565	2565	2565	2565	0
289	20241004	150100	49781570	2565	2565	2565	2565	0
290	20241004	150000	49781570	2565	2565	2565	2565	0
291	20241004	145900	49781570	2565	2565	2565	2565	0
292	20241004	145800	49781570	2565	2550	2565	2550	88
293	20241004	145700	49556590	2545	2545	2545	2545	39
294	20241004	145600	49457335	2545	2545	2545	2545	1000
295	20241004	145500	46912335	2545	2545	2545	2545	0
296	20241004	145400	46912335	2545	2545	2545	2545	0
297	20241004	145300	46912335	2545	2545	2545	2545	0
298	20241004	145200	46912335	2545	2545	2545	2545	0
299	20241004	145100	46912335	2545	2545	2545	2545	0
300	20241004	145000	46912335	2545	2545	2545	2545	0
301	20241004	144900	46912335	2545	2545	2545	2545	1
302	20241004	144800	46909790	2545	2545	2545	2545	0
303	20241004	144700	46909790	2545	2545	2545	2545	0
304	20241004	144600	46909790	2545	2545	2545	2545	0
305	20241004	144500	46909790	2545	2545	2545	2545	0
306	20241004	144400	46909790	2545	2545	2545	2545	0
307	20241004	144300	46909790	2545	2545	2545	2545	0
308	20241004	144200	46909790	2545	2545	2545	2545	0
309	20241004	144100	46909790	2545	2545	2545	2545	0
310	20241004	144000	46909790	2545	2545	2545	2545	3
311	20241004	143900	46902155	2540	2540	2540	2540	0
312	20241004	143800	46902155	2540	2540	2540	2540	0
313	20241004	143700	46902155	2540	2540	2540	2540	0
314	20241004	143600	46902155	2540	2540	2540	2540	0
315	20241004	143500	46902155	2540	2540	2540	2540	0
316	20241004	143400	46902155	2540	2540	2540	2540	0
317	20241004	143300	46902155	2540	2540	2540	2540	0
318	20241004	143200	46902155	2540	2540	2540	2540	0
319	20241004	143100	46902155	2540	2540	2540	2540	200
320	20241004	143000	46394155	2545	2545	2545	2545	0
321	20241004	142900	46394155	2545	2545	2545	2545	0
322	20241004	142800	46394155	2545	2545	2545	2545	0
323	20241004	142700	46394155	2545	2545	2545	2545	0
324	20241004	142600	46394155	2545	2545	2545	2545	0
325	20241004	142500	46394155	2545	2545	2545	2545	27
326	20241004	142400	46325440	2545	2545	2545	2545	23
327	20241004	142300	46266905	2540	2540	2540	2540	0
328	20241004	142200	46266905	2540	2540	2540	2540	0
329	20241004	142100	46266905	2540	2540	2540	2540	0
330	20241004	142000	46266905	2540	2540	2540	2540	0
331	20241004	141900	46266905	2540	2540	2540	2540	0
332	20241004	141800	46266905	2540	2540	2540	2540	0
333	20241004	141700	46266905	2540	2540	2540	2540	0
334	20241004	141600	46266905	2540	2540	2540	2540	0
335	20241004	141500	46266905	2540	2540	2540	2540	0
336	20241004	141400	46266905	2540	2540	2540	2540	0
337	20241004	141300	46266905	2540	2540	2540	2540	0
338	20241004	141200	46266905	2540	2540	2540	2540	0
339	20241004	141100	46266905	2540	2540	2540	2540	0
340	20241004	141000	46266905	2540	2540	2540	2540	0
341	20241004	140900	46266905	2540	2540	2540	2540	0
342	20241004	140800	46266905	2540	2540	2540	2540	0
343	20241004	140700	46266905	2540	2540	2540	2540	0
344	20241004	140600	46266905	2540	2540	2540	2540	0
345	20241004	140500	46266905	2540	2540	2540	2540	0
346	20241004	140400	46266905	2540	2540	2540	2540	0
347	20241004	140300	46266905	2540	2550	2550	2540	770
348	20241004	140200	44308050	2550	2550	2550	2550	0
349	20241004	140100	44308050	2550	2550	2550	2550	4
350	20241004	140000	44297850	2550	2550	2550	2550	0
351	20241004	135900	44297850	2550	2550	2550	2550	0
352	20241004	135800	44297850	2550	2550	2550	2550	0
353	20241004	135700	44297850	2550	2550	2550	2550	0
354	20241004	135600	44297850	2550	2550	2550	2550	3
355	20241004	135500	44290200	2550	2550	2550	2550	0
356	20241004	135400	44290200	2550	2550	2550	2550	0
357	20241004	135300	44290200	2550	2550	2550	2550	3
358	20241004	135200	44282550	2550	2550	2550	2550	0
359	20241004	135100	44282550	2550	2550	2550	2550	0
360	20241004	135000	44282550	2550	2550	2550	2550	0
361	20241004	134900	44282550	2550	2550	2550	2550	0
362	20241004	134800	44282550	2550	2550	2550	2550	0
363	20241004	134700	44282550	2550	2550	2550	2550	0
364	20241004	134600	44282550	2550	2550	2550	2550	3
365	20241004	134500	44274900	2550	2550	2550	2550	0
366	20241004	134400	44274900	2550	2550	2550	2550	1
367	20241004	134300	44272350	2550	2550	2550	2550	0
368	20241004	134200	44272350	2550	2550	2550	2550	3
369	20241004	134100	44264700	2555	2555	2555	2555	0
370	20241004	134000	44264700	2555	2555	2555	2555	1
371	20241004	133900	44262145	2550	2550	2550	2550	0
372	20241004	133800	44262145	2550	2550	2550	2550	11
373	20241004	133700	44234095	2550	2550	2550	2550	0
374	20241004	133600	44234095	2550	2550	2550	2550	0
375	20241004	133500	44234095	2550	2550	2550	2550	0
376	20241004	133400	44234095	2550	2550	2550	2550	0
377	20241004	133300	44234095	2550	2550	2550	2550	0
378	20241004	133200	44234095	2550	2550	2550	2550	0
379	20241004	133100	44234095	2550	2550	2550	2550	0
380	20241004	133000	44234095	2550	2550	2550	2550	0
381	20241004	132900	44234095	2550	2550	2550	2550	0
382	20241004	132800	44234095	2550	2550	2550	2550	0
383	20241004	132700	44234095	2550	2550	2550	2550	0
384	20241004	132600	44234095	2550	2550	2550	2550	0
385	20241004	132500	44234095	2550	2550	2550	2550	0
386	20241004	132400	44234095	2550	2550	2550	2550	0
387	20241004	132300	44234095	2550	2550	2550	2550	12
388	20241004	132200	44203495	2555	2555	2555	2555	0
389	20241004	132100	44203495	2555	2555	2555	2555	0
390	20241004	132000	44203495	2555	2555	2555	2555	0
391	20241004	131900	44203495	2555	2555	2555	2555	0
392	20241004	131800	44203495	2555	2555	2555	2555	0
393	20241004	131700	44203495	2555	2555	2555	2555	0
394	20241004	131600	44203495	2555	2555	2555	2555	0
395	20241004	131500	44203495	2555	2555	2555	2555	0
396	20241004	131400	44203495	2555	2555	2555	2555	0
397	20241004	131300	44203495	2555	2555	2555	2555	0
398	20241004	131200	44203495	2555	2555	2555	2555	0
399	20241004	131100	44203495	2555	2555	2555	2555	0
400	20241004	131000	44203495	2555	2555	2555	2555	0
401	20241004	130900	44203495	2555	2555	2555	2555	0
402	20241004	130800	44203495	2555	2555	2555	2555	0
403	20241004	130700	44203495	2555	2555	2555	2555	0
404	20241004	130600	44203495	2555	2555	2555	2555	0
405	20241004	130500	44203495	2555	2555	2555	2555	0
406	20241004	130400	44203495	2555	2555	2555	2555	0
407	20241004	130300	44203495	2555	2555	2555	2555	0
408	20241004	130200	44203495	2555	2555	2555	2555	0
409	20241004	130100	44203495	2555	2555	2555	2555	4
410	20241004	130000	44193275	2555	2555	2555	2555	0
411	20241004	125900	44193275	2555	2555	2555	2555	0
412	20241004	125800	44193275	2555	2555	2555	2555	0
413	20241004	125700	44193275	2555	2555	2555	2555	0
414	20241004	125600	44193275	2555	2555	2555	2555	3
415	20241004	125500	44185610	2555	2555	2555	2555	0
416	20241004	125400	44185610	2555	2555	2555	2555	0
417	20241004	125300	44185610	2555	2555	2555	2555	0
418	20241004	125200	44185610	2555	2555	2555	2555	3
419	20241004	125100	44177945	2550	2550	2550	2550	0
420	20241004	125000	44177945	2550	2550	2550	2550	0
421	20241004	124900	44177945	2550	2550	2550	2550	8
422	20241004	124800	44157545	2550	2550	2550	2550	0
423	20241004	124700	44157545	2550	2545	2550	2545	113
424	20241004	124600	43869410	2545	2545	2545	2545	0
425	20241004	124500	43869410	2545	2545	2545	2545	0
426	20241004	124400	43869410	2545	2545	2545	2545	0
427	20241004	124300	43869410	2545	2545	2545	2545	0
428	20241004	124200	43869410	2545	2545	2545	2545	0
429	20241004	124100	43869410	2545	2545	2545	2545	3
430	20241004	124000	43861775	2545	2545	2545	2545	0
431	20241004	123900	43861775	2545	2545	2545	2545	8
432	20241004	123800	43841415	2545	2545	2545	2545	0
433	20241004	123700	43841415	2545	2545	2545	2545	58
434	20241004	123600	43693805	2545	2545	2545	2545	0
435	20241004	123500	43693805	2545	2545	2545	2545	0
436	20241004	123400	43693805	2545	2545	2545	2545	0
437	20241004	123300	43693805	2545	2545	2545	2545	4
438	20241004	123200	43683625	2540	2540	2540	2540	0
439	20241004	123100	43683625	2540	2540	2540	2540	0
440	20241004	123000	43683625	2540	2540	2540	2540	0
441	20241004	122900	43683625	2540	2540	2540	2540	0
442	20241004	122800	43683625	2540	2540	2540	2540	0
443	20241004	122700	43683625	2540	2540	2540	2540	0
444	20241004	122600	43683625	2540	2540	2540	2540	4
445	20241004	122500	43673465	2535	2535	2535	2535	0
446	20241004	122400	43673465	2535	2535	2535	2535	0
447	20241004	122300	43673465	2535	2535	2535	2535	0
448	20241004	122200	43673465	2535	2535	2535	2535	0
449	20241004	122100	43673465	2535	2535	2535	2535	0
450	20241004	122000	43673465	2535	2535	2535	2535	0
451	20241004	121900	43673465	2535	2535	2535	2535	0
452	20241004	121800	43673465	2535	2535	2535	2535	0
453	20241004	121700	43673465	2535	2535	2535	2535	0
454	20241004	121600	43673465	2535	2550	2550	2535	151
455	20241004	121500	43289335	2550	2550	2550	2550	0
456	20241004	121400	43289335	2550	2550	2550	2550	0
457	20241004	121300	43289335	2550	2550	2550	2550	0
458	20241004	121200	43289335	2550	2550	2550	2550	0
459	20241004	121100	43289335	2550	2550	2550	2550	0
460	20241004	121000	43289335	2550	2550	2550	2550	0
461	20241004	120900	43289335	2550	2550	2550	2550	0
462	20241004	120800	43289335	2550	2550	2550	2550	0
463	20241004	120700	43289335	2550	2550	2550	2550	0
464	20241004	120600	43289335	2550	2550	2550	2550	0
465	20241004	120500	43289335	2550	2550	2550	2550	0
466	20241004	120400	43289335	2550	2550	2550	2550	0
467	20241004	120300	43289335	2550	2550	2550	2550	0
468	20241004	120200	43289335	2550	2550	2550	2550	0
469	20241004	120100	43289335	2550	2550	2550	2550	0
470	20241004	120000	43289335	2550	2550	2550	2550	0
471	20241004	115900	43289335	2550	2550	2550	2550	0
472	20241004	115800	43289335	2550	2550	2550	2550	0
473	20241004	115700	43289335	2550	2550	2550	2550	0
474	20241004	115600	43289335	2550	2550	2550	2550	0
475	20241004	115500	43289335	2550	2550	2550	2550	0
476	20241004	115400	43289335	2550	2560	2560	2550	257
477	20241004	115300	42631605	2560	2565	2565	2560	555
478	20241004	115200	41210315	2565	2565	2565	2565	0
479	20241004	115100	41210315	2565	2565	2565	2565	0
480	20241004	115000	41210315	2565	2565	2565	2565	2
481	20241004	114900	41205185	2560	2560	2560	2560	0
482	20241004	114800	41205185	2560	2560	2560	2560	0
483	20241004	114700	41205185	2560	2560	2560	2560	0
484	20241004	114600	41205185	2560	2560	2560	2560	0
485	20241004	114500	41205185	2560	2560	2560	2560	0
486	20241004	114400	41205185	2560	2560	2560	2560	0
487	20241004	114300	41205185	2560	2560	2560	2560	0
488	20241004	114200	41205185	2560	2560	2560	2560	0
489	20241004	114100	41205185	2560	2560	2560	2560	0
490	20241004	114000	41205185	2560	2560	2560	2560	0
491	20241004	113900	41205185	2560	2560	2560	2560	0
492	20241004	113800	41205185	2560	2560	2560	2560	0
493	20241004	113700	41205185	2560	2560	2560	2560	0
494	20241004	113600	41205185	2560	2560	2560	2560	0
495	20241004	113500	41205185	2560	2560	2560	2560	0
496	20241004	113400	41205185	2560	2560	2560	2560	0
497	20241004	113300	41205185	2560	2560	2560	2560	0
498	20241004	113200	41205185	2560	2560	2560	2560	0
499	20241004	113100	41205185	2560	2560	2560	2560	0
500	20241004	113000	41205185	2560	2560	2560	2560	0
501	20241004	112900	41205185	2560	2560	2560	2560	1
502	20241004	112800	41202625	2565	2565	2565	2565	0
503	20241004	112700	41202625	2565	2570	2570	2565	68
504	20241004	112600	41028180	2565	2565	2565	2565	0
505	20241004	112500	41028180	2565	2565	2565	2565	0
506	20241004	112400	41028180	2565	2565	2565	2565	0
507	20241004	112300	41028180	2565	2560	2565	2560	484
508	20241004	112200	39787635	2555	2555	2555	2555	0
509	20241004	112100	39787635	2555	2555	2555	2555	0
510	20241004	112000	39787635	2555	2555	2555	2555	0
511	20241004	111900	39787635	2555	2555	2555	2555	0
512	20241004	111800	39787635	2555	2555	2555	2555	0
513	20241004	111700	39787635	2555	2560	2560	2555	32
514	20241004	111600	39705830	2555	2555	2555	2555	3
515	20241004	111500	39698165	2555	2555	2555	2555	0
516	20241004	111400	39698165	2555	2555	2555	2555	0
517	20241004	111300	39698165	2555	2555	2555	2555	0
518	20241004	111200	39698165	2555	2555	2555	2555	0
519	20241004	111100	39698165	2555	2555	2555	2555	0
520	20241004	111000	39698165	2555	2555	2555	2555	150
521	20241004	110900	39314915	2555	2555	2555	2555	1
522	20241004	110800	39312360	2555	2555	2555	2555	175
523	20241004	110700	38865235	2555	2555	2555	2555	6
524	20241004	110600	38849905	2555	2555	2555	2555	0
525	20241004	110500	38849905	2555	2555	2555	2555	0
526	20241004	110400	38849905	2555	2555	2555	2555	0
527	20241004	110300	38849905	2555	2555	2555	2555	10
528	20241004	110200	38824355	2540	2540	2540	2540	0
529	20241004	110100	38824355	2540	2540	2540	2540	0
530	20241004	110000	38824355	2540	2540	2540	2540	0
531	20241004	105900	38824355	2540	2540	2540	2540	0
532	20241004	105800	38824355	2540	2540	2540	2540	0
533	20241004	105700	38824355	2540	2540	2540	2540	0
534	20241004	105600	38824355	2540	2540	2540	2540	0
535	20241004	105500	38824355	2540	2540	2540	2540	0
536	20241004	105400	38824355	2540	2550	2550	2540	480
537	20241004	105300	37602895	2555	2555	2555	2555	0
538	20241004	105200	37602895	2555	2555	2555	2555	0
539	20241004	105100	37602895	2555	2555	2555	2555	46
540	20241004	105000	37485365	2550	2550	2550	2550	1
541	20241004	104900	37482815	2545	2545	2545	2545	0
542	20241004	104800	37482815	2545	2545	2545	2545	0
543	20241004	104700	37482815	2545	2545	2545	2545	0
544	20241004	104600	37482815	2545	2545	2545	2545	0
545	20241004	104500	37482815	2545	2545	2545	2545	0
546	20241004	104400	37482815	2545	2545	2545	2545	0
547	20241004	104300	37482815	2545	2545	2545	2545	0
548	20241004	104200	37482815	2545	2545	2545	2545	0
549	20241004	104100	37482815	2545	2545	2545	2545	0
550	20241004	104000	37482815	2545	2545	2545	2545	0
551	20241004	103900	37482815	2545	2545	2545	2545	0
552	20241004	103800	37482815	2545	2545	2545	2545	0
553	20241004	103700	37482815	2545	2545	2545	2545	964
554	20241004	103600	35029435	2545	2545	2545	2545	0
555	20241004	103500	35029435	2545	2545	2545	2545	0
556	20241004	103400	35029435	2545	2545	2545	2545	0
557	20241004	103300	35029435	2545	2545	2545	2545	0
558	20241004	103200	35029435	2545	2545	2545	2545	0
559	20241004	103100	35029435	2545	2545	2545	2545	0
560	20241004	103000	35029435	2545	2545	2545	2545	0
561	20241004	102900	35029435	2545	2545	2545	2545	0
562	20241004	102800	35029435	2545	2545	2545	2545	0
563	20241004	102700	35029435	2545	2545	2545	2545	0
564	20241004	102600	35029435	2545	2545	2545	2545	0
565	20241004	102500	35029435	2545	2545	2545	2545	0
566	20241004	102400	35029435	2545	2545	2545	2545	0
567	20241004	102300	35029435	2545	2545	2545	2545	0
568	20241004	102200	35029435	2545	2545	2545	2545	1
569	20241004	102100	35026890	2520	2520	2520	2520	0
570	20241004	102000	35026890	2520	2520	2520	2520	0
571	20241004	101900	35026890	2520	2520	2520	2520	0
572	20241004	101800	35026890	2520	2520	2520	2520	0
573	20241004	101700	35026890	2520	2520	2520	2520	0
574	20241004	101600	35026890	2520	2520	2520	2520	0
575	20241004	101500	35026890	2520	2520	2520	2520	0
576	20241004	101400	35026890	2520	2520	2520	2520	0
577	20241004	101300	35026890	2520	2520	2520	2520	0
578	20241004	101200	35026890	2520	2520	2520	2520	0
579	20241004	101100	35026890	2520	2520	2520	2520	0
580	20241004	101000	35026890	2520	2520	2520	2520	0
581	20241004	100900	35026890	2520	2520	2520	2520	0
582	20241004	100800	35026890	2520	2525	2525	2520	2000
583	20241004	100700	29980440	2525	2525	2525	2525	0
584	20241004	100600	29980440	2525	2525	2525	2525	0
585	20241004	100500	29980440	2525	2525	2525	2525	0
586	20241004	100400	29980440	2525	2525	2525	2525	0
587	20241004	100300	29980440	2525	2525	2525	2525	0
588	20241004	100200	29980440	2525	2525	2525	2525	0
589	20241004	100100	29980440	2525	2530	2530	2525	260
590	20241004	100000	29323590	2525	2525	2525	2525	0
591	20241004	095900	29323590	2525	2525	2525	2525	0
592	20241004	095800	29323590	2525	2540	2540	2525	300
593	20241004	095700	28564430	2540	2540	2540	2540	0
594	20241004	095600	28564430	2540	2540	2540	2540	0
595	20241004	095500	28564430	2540	2540	2540	2540	0
596	20241004	095400	28564430	2540	2540	2540	2540	68
597	20241004	095300	28391710	2525	2525	2525	2525	0
598	20241004	095200	28391710	2525	2525	2525	2525	1
599	20241004	095100	28389185	2520	2525	2525	2520	8
600	20241004	095000	28369000	2525	2525	2525	2525	267
601	20241004	094900	27694825	2525	2525	2525	2525	100
602	20241004	094800	27442325	2525	2525	2525	2525	0
603	20241004	094700	27442325	2525	2525	2525	2525	0
604	20241004	094600	27442325	2525	2520	2525	2520	4
605	20241004	094500	27432240	2525	2525	2525	2525	100
606	20241004	094400	27179740	2525	2530	2530	2525	300
607	20241004	094300	26421740	2525	2525	2525	2525	0
608	20241004	094200	26421740	2525	2545	2545	2525	308
609	20241004	094100	25639020	2545	2545	2545	2545	0
610	20241004	094000	25639020	2545	2545	2545	2545	0
611	20241004	093900	25639020	2545	2545	2545	2545	0
612	20241004	093800	25639020	2545	2545	2545	2545	0
613	20241004	093700	25639020	2545	2545	2545	2545	12
614	20241004	093600	25608480	2545	2545	2545	2545	4
615	20241004	093500	25598300	2545	2545	2545	2545	0
616	20241004	093400	25598300	2545	2545	2545	2545	130
617	20241004	093300	25267450	2545	2540	2545	2540	50
618	20241004	093200	25140380	2540	2540	2540	2540	0
619	20241004	093100	25140380	2540	2540	2540	2540	1
620	20241004	093000	25137840	2530	2530	2530	2530	0
621	20241004	092900	25137840	2530	2530	2530	2530	0
622	20241004	092800	25137840	2530	2530	2530	2530	0
623	20241004	092700	25137840	2530	2520	2530	2520	3220
624	20241004	092600	17023430	2520	2520	2520	2520	1
625	20241004	092500	17020910	2515	2520	2520	2515	271
626	20241004	092400	16338840	2520	2520	2520	2520	0
627	20241004	092300	16338840	2520	2520	2520	2520	414
628	20241004	092200	15295560	2520	2520	2520	2520	9
629	20241004	092100	15272880	2520	2530	2530	2520	202
630	20241004	092000	14762340	2530	2530	2530	2530	0
631	20241004	091900	14762340	2530	2530	2530	2530	1
632	20241004	091800	14759810	2530	2530	2530	2530	0
633	20241004	091700	14759810	2530	2555	2555	2525	347
634	20241004	091600	13881175	2560	2575	2575	2560	43
635	20241004	091500	13770830	2575	2575	2575	2575	0
636	20241004	091400	13770830	2575	2575	2575	2575	0
637	20241004	091300	13770830	2575	2575	2575	2575	0
638	20241004	091200	13770830	2575	2575	2575	2575	918
639	20241004	091100	11406980	2575	2575	2575	2575	38
640	20241004	091000	11309130	2580	2580	2580	2580	19
641	20241004	090900	11260110	2580	2580	2580	2580	0
642	20241004	090800	11260110	2580	2580	2580	2580	0
643	20241004	090700	11260110	2580	2580	2580	2580	0
644	20241004	090600	11260110	2580	2580	2580	2580	0
645	20241004	090500	11260110	2580	2580	2580	2580	126
646	20241004	090400	10935030	2580	2580	2580	2580	0
647	20241004	090300	10935030	2580	2580	2580	2575	362
648	20241004	090200	10002725	2580	2580	2580	2580	200
649	20241004	090100	9486725	2580	2580	2580	2580	664
650	20241004	090000	7773605	2580	2585	2585	2580	3013