KissMeData/002920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	35986240	2130	2130	2130	2130	41
3	20241011	183800	35986240	2130	2130	2130	2130	0
4	20241011	183700	35986240	2130	2130	2130	2130	0
5	20241011	183600	35986240	2130	2130	2130	2130	0
6	20241011	183500	35986240	2130	2130	2130	2130	0
7	20241011	183400	35986240	2130	2130	2130	2130	0
8	20241011	183300	35986240	2130	2130	2130	2130	0
9	20241011	183200	35986240	2130	2130	2130	2130	0
10	20241011	183100	35986240	2130	2130	2130	2130	0
11	20241011	183000	35986240	2130	2130	2130	2130	0
12	20241011	182900	35986240	2130	2130	2130	2130	0
13	20241011	182800	35986240	2130	2130	2130	2130	0
14	20241011	182700	35986240	2130	2130	2130	2130	0
15	20241011	182600	35986240	2130	2130	2130	2130	0
16	20241011	182500	35986240	2130	2130	2130	2130	0
17	20241011	182400	35986240	2130	2130	2130	2130	0
18	20241011	182300	35986240	2130	2130	2130	2130	0
19	20241011	182200	35986240	2130	2130	2130	2130	0
20	20241011	182100	35986240	2130	2130	2130	2130	0
21	20241011	182000	35986240	2130	2130	2130	2130	0
22	20241011	181900	35986240	2130	2130	2130	2130	0
23	20241011	181800	35986240	2130	2130	2130	2130	0
24	20241011	181700	35986240	2130	2130	2130	2130	0
25	20241011	181600	35986240	2130	2130	2130	2130	0
26	20241011	181500	35986240	2130	2130	2130	2130	0
27	20241011	181400	35986240	2130	2130	2130	2130	0
28	20241011	181300	35986240	2130	2130	2130	2130	0
29	20241011	181200	35986240	2130	2130	2130	2130	0
30	20241011	181100	35986240	2130	2130	2130	2130	0
31	20241011	181000	35986240	2130	2130	2130	2130	0
32	20241011	180900	35986240	2130	2130	2130	2130	41
33	20241011	180800	35986240	2130	2130	2130	2130	0
34	20241011	180700	35986240	2130	2130	2130	2130	0
35	20241011	180600	35986240	2130	2130	2130	2130	0
36	20241011	180500	35986240	2130	2130	2130	2130	0
37	20241011	180400	35986240	2130	2130	2130	2130	0
38	20241011	180300	35986240	2130	2130	2130	2130	0
39	20241011	180200	35986240	2130	2130	2130	2130	0
40	20241011	180100	35986240	2130	2130	2130	2130	0
41	20241011	180000	35986240	2130	2130	2130	2130	0
42	20241011	175900	35986240	2130	2130	2130	2130	0
43	20241011	175800	35986240	2130	2130	2130	2130	0
44	20241011	175700	35986240	2130	2130	2130	2130	0
45	20241011	175600	35986240	2130	2130	2130	2130	0
46	20241011	175500	35986240	2130	2130	2130	2130	0
47	20241011	175400	35986240	2130	2130	2130	2130	0
48	20241011	175300	35986240	2130	2130	2130	2130	0
49	20241011	175200	35986240	2130	2130	2130	2130	0
50	20241011	175100	35986240	2130	2130	2130	2130	0
51	20241011	175000	35986240	2130	2130	2130	2130	0
52	20241011	174900	35986240	2130	2130	2130	2130	0
53	20241011	174800	35986240	2130	2130	2130	2130	0
54	20241011	174700	35986240	2130	2130	2130	2130	0
55	20241011	174600	35986240	2130	2130	2130	2130	0
56	20241011	174500	35986240	2130	2130	2130	2130	0
57	20241011	174400	35986240	2130	2130	2130	2130	0
58	20241011	174300	35986240	2130	2130	2130	2130	0
59	20241011	174200	35986240	2130	2130	2130	2130	0
60	20241011	174100	35986240	2130	2130	2130	2130	0
61	20241011	174000	35986240	2130	2130	2130	2130	0
62	20241011	173900	35986240	2130	2130	2130	2130	41
63	20241011	173800	35986240	2130	2130	2130	2130	0
64	20241011	173700	35986240	2130	2130	2130	2130	0
65	20241011	173600	35986240	2130	2130	2130	2130	0
66	20241011	173500	35986240	2130	2130	2130	2130	0
67	20241011	173400	35986240	2130	2130	2130	2130	0
68	20241011	173300	35986240	2130	2130	2130	2130	0
69	20241011	173200	35986240	2130	2130	2130	2130	0
70	20241011	173100	35986240	2130	2130	2130	2130	0
71	20241011	173000	35986240	2130	2130	2130	2130	0
72	20241011	172900	35986240	2130	2130	2130	2130	0
73	20241011	172800	35986240	2130	2130	2130	2130	0
74	20241011	172700	35986240	2130	2130	2130	2130	0
75	20241011	172600	35986240	2130	2130	2130	2130	0
76	20241011	172500	35986240	2130	2130	2130	2130	0
77	20241011	172400	35986240	2130	2130	2130	2130	0
78	20241011	172300	35986240	2130	2130	2130	2130	0
79	20241011	172200	35986240	2130	2130	2130	2130	0
80	20241011	172100	35986240	2130	2130	2130	2130	0
81	20241011	172000	35986240	2130	2130	2130	2130	0
82	20241011	171900	35986240	2130	2130	2130	2130	0
83	20241011	171800	35986240	2130	2130	2130	2130	0
84	20241011	171700	35986240	2130	2130	2130	2130	0
85	20241011	171600	35986240	2130	2130	2130	2130	0
86	20241011	171500	35986240	2130	2130	2130	2130	0
87	20241011	171400	35986240	2130	2130	2130	2130	0
88	20241011	171300	35986240	2130	2130	2130	2130	0
89	20241011	171200	35986240	2130	2130	2130	2130	0
90	20241011	171100	35986240	2130	2130	2130	2130	0
91	20241011	171000	35986240	2130	2130	2130	2130	0
92	20241011	170900	35986240	2130	2130	2130	2130	41
93	20241011	170800	35986240	2130	2130	2130	2130	0
94	20241011	170700	35986240	2130	2130	2130	2130	0
95	20241011	170600	35986240	2130	2130	2130	2130	0
96	20241011	170500	35986240	2130	2130	2130	2130	0
97	20241011	170400	35986240	2130	2130	2130	2130	0
98	20241011	170300	35986240	2130	2130	2130	2130	0
99	20241011	170200	35986240	2130	2130	2130	2130	0
100	20241011	170100	35986240	2130	2130	2130	2130	0
101	20241011	170000	35986240	2130	2130	2130	2130	0
102	20241011	165900	35986240	2130	2130	2130	2130	0
103	20241011	165800	35986240	2130	2130	2130	2130	0
104	20241011	165700	35986240	2130	2130	2130	2130	0
105	20241011	165600	35986240	2130	2130	2130	2130	0
106	20241011	165500	35986240	2130	2130	2130	2130	0
107	20241011	165400	35986240	2130	2130	2130	2130	0
108	20241011	165300	35986240	2130	2130	2130	2130	0
109	20241011	165200	35986240	2130	2130	2130	2130	0
110	20241011	165100	35986240	2130	2130	2130	2130	0
111	20241011	165000	35986240	2130	2130	2130	2130	0
112	20241011	164900	35986240	2130	2130	2130	2130	0
113	20241011	164800	35986240	2130	2130	2130	2130	0
114	20241011	164700	35986240	2130	2130	2130	2130	0
115	20241011	164600	35986240	2130	2130	2130	2130	0
116	20241011	164500	35986240	2130	2130	2130	2130	0
117	20241011	164400	35986240	2130	2130	2130	2130	0
118	20241011	164300	35986240	2130	2130	2130	2130	0
119	20241011	164200	35986240	2130	2130	2130	2130	0
120	20241011	164100	35986240	2130	2130	2130	2130	0
121	20241011	164000	35986240	2130	2130	2130	2130	0
122	20241011	163900	35986240	2130	2130	2130	2130	41
123	20241011	163800	35986240	2130	2130	2130	2130	0
124	20241011	163700	35986240	2130	2130	2130	2130	0
125	20241011	163600	35986240	2130	2130	2130	2130	0
126	20241011	163500	35986240	2130	2130	2130	2130	0
127	20241011	163400	35986240	2130	2130	2130	2130	0
128	20241011	163300	35986240	2130	2130	2130	2130	0
129	20241011	163200	35986240	2130	2130	2130	2130	0
130	20241011	163100	35986240	2130	2130	2130	2130	0
131	20241011	163000	35986240	2130	2130	2130	2130	0
132	20241011	162900	35986240	2130	2130	2130	2130	0
133	20241011	162800	35986240	2130	2130	2130	2130	0
134	20241011	162700	35986240	2130	2130	2130	2130	0
135	20241011	162600	35986240	2130	2130	2130	2130	0
136	20241011	162500	35986240	2130	2130	2130	2130	0
137	20241011	162400	35986240	2130	2130	2130	2130	0
138	20241011	162300	35986240	2130	2130	2130	2130	0
139	20241011	162200	35986240	2130	2130	2130	2130	0
140	20241011	162100	35986240	2130	2130	2130	2130	0
141	20241011	162000	35986240	2130	2130	2130	2130	0
142	20241011	161900	35986240	2130	2130	2130	2130	0
143	20241011	161800	35986240	2130	2130	2130	2130	0
144	20241011	161700	35986240	2130	2130	2130	2130	0
145	20241011	161600	35986240	2130	2130	2130	2130	0
146	20241011	161500	35986240	2130	2130	2130	2130	0
147	20241011	161400	35986240	2130	2130	2130	2130	0
148	20241011	161300	35986240	2130	2130	2130	2130	0
149	20241011	161200	35986240	2130	2130	2130	2130	0
150	20241011	161100	35986240	2130	2130	2130	2130	0
151	20241011	161000	35986240	2130	2130	2130	2130	0
152	20241011	160900	35986240	2130	2130	2130	2130	41
153	20241011	160800	35986240	2130	2130	2130	2130	0
154	20241011	160700	35986240	2130	2130	2130	2130	0
155	20241011	160600	35986240	2130	2130	2130	2130	0
156	20241011	160500	35986240	2130	2130	2130	2130	0
157	20241011	160400	35986240	2130	2130	2130	2130	0
158	20241011	160300	35986240	2130	2130	2130	2130	0
159	20241011	160200	35986240	2130	2130	2130	2130	0
160	20241011	160100	35986240	2130	2130	2130	2130	0
161	20241011	160000	35986240	2130	2130	2130	2130	0
162	20241011	155900	35986240	2130	2130	2130	2130	0
163	20241011	155800	35986240	2130	2130	2130	2130	0
164	20241011	155700	35986240	2130	2130	2130	2130	0
165	20241011	155600	35986240	2130	2130	2130	2130	0
166	20241011	155500	35986240	2130	2130	2130	2130	0
167	20241011	155400	35986240	2130	2130	2130	2130	0
168	20241011	155300	35986240	2130	2130	2130	2130	0
169	20241011	155200	35986240	2130	2130	2130	2130	0
170	20241011	155100	35986240	2130	2130	2130	2130	0
171	20241011	155000	35986240	2130	2130	2130	2130	0
172	20241011	154900	35986240	2130	2130	2130	2130	0
173	20241011	154800	35986240	2130	2130	2130	2130	0
174	20241011	154700	35986240	2130	2130	2130	2130	0
175	20241011	154600	35986240	2130	2130	2130	2130	0
176	20241011	154500	35986240	2130	2130	2130	2130	0
177	20241011	154400	35986240	2130	2130	2130	2130	0
178	20241011	154300	35986240	2130	2130	2130	2130	0
179	20241011	154200	35986240	2130	2130	2130	2130	0
180	20241011	154100	35986240	2130	2130	2130	2130	0
181	20241011	154000	35986240	2130	2130	2130	2130	0
182	20241011	153900	35986240	2130	2130	2130	2130	41
183	20241011	153800	35986240	2130	2130	2130	2130	0
184	20241011	153700	35986240	2130	2130	2130	2130	0
185	20241011	153600	35986240	2130	2130	2130	2130	0
186	20241011	153500	35986240	2130	2130	2130	2130	0
187	20241011	153400	35986240	2130	2130	2130	2130	0
188	20241011	153300	35986240	2130	2130	2130	2130	0
189	20241011	153200	35986240	2130	2130	2130	2130	0
190	20241011	153100	35986240	2130	2130	2130	2130	0
191	20241011	153000	35986240	2130	2130	2130	2130	41
192	20241011	152900	35898910	2125	2125	2125	2125	0
193	20241011	152800	35898910	2125	2125	2125	2125	0
194	20241011	152700	35898910	2125	2125	2125	2125	0
195	20241011	152600	35898910	2125	2125	2125	2125	0
196	20241011	152500	35898910	2125	2125	2125	2125	0
197	20241011	152400	35898910	2125	2125	2125	2125	0
198	20241011	152300	35898910	2125	2125	2125	2125	0
199	20241011	152200	35898910	2125	2125	2125	2125	0
200	20241011	152100	35898910	2125	2125	2125	2125	0
201	20241011	152000	35898910	2125	2125	2125	2125	0
202	20241011	151900	35898910	2125	2125	2125	2125	0
203	20241011	151800	35898910	2125	2125	2125	2125	0
204	20241011	151700	35898910	2125	2125	2125	2125	0
205	20241011	151600	35898910	2125	2125	2125	2125	0
206	20241011	151500	35898910	2125	2125	2125	2125	0
207	20241011	151400	35898910	2125	2125	2125	2125	0
208	20241011	151300	35898910	2125	2125	2125	2125	0
209	20241011	151200	35898910	2125	2125	2125	2125	0
210	20241011	151100	35898910	2125	2125	2125	2125	0
211	20241011	151000	35898910	2125	2125	2125	2125	0
212	20241011	150900	35898910	2125	2125	2125	2125	0
213	20241011	150800	35898910	2125	2125	2125	2125	0
214	20241011	150700	35898910	2125	2125	2125	2125	0
215	20241011	150600	35898910	2125	2125	2125	2125	0
216	20241011	150500	35898910	2125	2125	2125	2125	0
217	20241011	150400	35898910	2125	2125	2125	2125	0
218	20241011	150300	35898910	2125	2125	2125	2125	0
219	20241011	150200	35898910	2125	2125	2125	2120	5240
220	20241011	150100	24785110	2125	2125	2125	2125	0
221	20241011	150000	24785110	2125	2125	2125	2125	0
222	20241011	145900	24785110	2125	2125	2125	2125	0
223	20241011	145800	24785110	2125	2125	2125	2125	0
224	20241011	145700	24785110	2125	2125	2125	2125	0
225	20241011	145600	24785110	2125	2125	2125	2125	0
226	20241011	145500	24785110	2125	2125	2125	2125	0
227	20241011	145400	24785110	2125	2125	2125	2125	0
228	20241011	145300	24785110	2125	2125	2125	2125	0
229	20241011	145200	24785110	2125	2125	2125	2125	0
230	20241011	145100	24785110	2125	2125	2125	2125	0
231	20241011	145000	24785110	2125	2125	2125	2125	0
232	20241011	144900	24785110	2125	2125	2125	2125	100
233	20241011	144800	24572610	2125	2125	2125	2125	0
234	20241011	144700	24572610	2125	2125	2125	2125	0
235	20241011	144600	24572610	2125	2125	2125	2125	0
236	20241011	144500	24572610	2125	2125	2125	2125	0
237	20241011	144400	24572610	2125	2125	2125	2125	0
238	20241011	144300	24572610	2125	2125	2125	2125	0
239	20241011	144200	24572610	2125	2125	2125	2125	0
240	20241011	144100	24572610	2125	2125	2125	2125	0
241	20241011	144000	24572610	2125	2125	2125	2125	0
242	20241011	143900	24572610	2125	2125	2125	2125	0
243	20241011	143800	24572610	2125	2125	2125	2125	0
244	20241011	143700	24572610	2125	2125	2125	2125	0
245	20241011	143600	24572610	2125	2125	2125	2125	0
246	20241011	143500	24572610	2125	2125	2125	2125	0
247	20241011	143400	24572610	2125	2125	2125	2125	0
248	20241011	143300	24572610	2125	2125	2125	2125	0
249	20241011	143200	24572610	2125	2125	2125	2125	0
250	20241011	143100	24572610	2125	2125	2125	2125	0
251	20241011	143000	24572610	2125	2125	2125	2125	0
252	20241011	142900	24572610	2125	2125	2125	2125	15
253	20241011	142800	24540735	2130	2130	2130	2130	0
254	20241011	142700	24540735	2130	2130	2130	2130	0
255	20241011	142600	24540735	2130	2130	2130	2130	0
256	20241011	142500	24540735	2130	2130	2130	2130	3
257	20241011	142400	24534345	2130	2130	2130	2130	0
258	20241011	142300	24534345	2130	2130	2130	2130	3
259	20241011	142200	24527955	2130	2130	2130	2130	3
260	20241011	142100	24521565	2125	2125	2125	2125	1000
261	20241011	142000	22396565	2130	2130	2130	2130	0
262	20241011	141900	22396565	2130	2130	2130	2130	0
263	20241011	141800	22396565	2130	2130	2130	2130	0
264	20241011	141700	22396565	2130	2130	2130	2130	0
265	20241011	141600	22396565	2130	2130	2130	2130	0
266	20241011	141500	22396565	2130	2130	2130	2130	0
267	20241011	141400	22396565	2130	2130	2130	2130	0
268	20241011	141300	22396565	2130	2130	2130	2130	1
269	20241011	141200	22394435	2125	2125	2125	2125	0
270	20241011	141100	22394435	2125	2125	2125	2125	0
271	20241011	141000	22394435	2125	2125	2125	2125	0
272	20241011	140900	22394435	2125	2125	2125	2125	0
273	20241011	140800	22394435	2125	2125	2125	2125	0
274	20241011	140700	22394435	2125	2125	2125	2125	0
275	20241011	140600	22394435	2125	2125	2125	2125	0
276	20241011	140500	22394435	2125	2125	2125	2125	0
277	20241011	140400	22394435	2125	2125	2125	2125	1000
278	20241011	140300	20269435	2125	2125	2125	2125	0
279	20241011	140200	20269435	2125	2125	2125	2125	0
280	20241011	140100	20269435	2125	2125	2125	2125	0
281	20241011	140000	20269435	2125	2125	2125	2125	0
282	20241011	135900	20269435	2125	2125	2125	2125	0
283	20241011	135800	20269435	2125	2125	2125	2125	0
284	20241011	135700	20269435	2125	2125	2125	2125	0
285	20241011	135600	20269435	2125	2125	2125	2125	0
286	20241011	135500	20269435	2125	2125	2125	2125	0
287	20241011	135400	20269435	2125	2125	2125	2125	0
288	20241011	135300	20269435	2125	2125	2125	2125	902
289	20241011	135200	18352685	2125	2125	2125	2125	0
290	20241011	135100	18352685	2125	2125	2125	2125	0
291	20241011	135000	18352685	2125	2125	2125	2125	0
292	20241011	134900	18352685	2125	2125	2125	2125	0
293	20241011	134800	18352685	2125	2125	2125	2125	0
294	20241011	134700	18352685	2125	2125	2125	2125	1
295	20241011	134600	18350560	2125	2125	2125	2125	35
296	20241011	134500	18276185	2125	2125	2125	2125	0
297	20241011	134400	18276185	2125	2125	2125	2125	0
298	20241011	134300	18276185	2125	2125	2125	2125	0
299	20241011	134200	18276185	2125	2125	2125	2125	0
300	20241011	134100	18276185	2125	2125	2125	2125	0
301	20241011	134000	18276185	2125	2125	2125	2125	0
302	20241011	133900	18276185	2125	2125	2125	2125	0
303	20241011	133800	18276185	2125	2125	2125	2125	55
304	20241011	133700	18159310	2125	2125	2125	2125	0
305	20241011	133600	18159310	2125	2125	2125	2125	500
306	20241011	133500	17096810	2125	2125	2125	2125	100
307	20241011	133400	16884310	2125	2125	2125	2125	2
308	20241011	133300	16880060	2125	2125	2125	2125	0
309	20241011	133200	16880060	2125	2125	2125	2125	0
310	20241011	133100	16880060	2125	2125	2125	2125	1176
311	20241011	133000	14381060	2125	2125	2125	2125	1
312	20241011	132900	14378935	2125	2125	2125	2125	0
313	20241011	132800	14378935	2125	2125	2125	2125	0
314	20241011	132700	14378935	2125	2125	2125	2125	0
315	20241011	132600	14378935	2125	2125	2125	2125	0
316	20241011	132500	14378935	2125	2125	2125	2125	0
317	20241011	132400	14378935	2125	2125	2125	2125	0
318	20241011	132300	14378935	2125	2125	2125	2125	0
319	20241011	132200	14378935	2125	2125	2125	2125	0
320	20241011	132100	14378935	2125	2125	2125	2125	0
321	20241011	132000	14378935	2125	2125	2125	2125	0
322	20241011	131900	14378935	2125	2125	2125	2125	0
323	20241011	131800	14378935	2125	2125	2125	2125	0
324	20241011	131700	14378935	2125	2125	2125	2125	0
325	20241011	131600	14378935	2125	2125	2125	2125	0
326	20241011	131500	14378935	2125	2125	2125	2125	0
327	20241011	131400	14378935	2125	2125	2125	2125	0
328	20241011	131300	14378935	2125	2125	2125	2125	0
329	20241011	131200	14378935	2125	2125	2125	2125	0
330	20241011	131100	14378935	2125	2125	2125	2125	0
331	20241011	131000	14378935	2125	2125	2125	2125	0
332	20241011	130900	14378935	2125	2125	2125	2125	0
333	20241011	130800	14378935	2125	2125	2125	2125	0
334	20241011	130700	14378935	2125	2125	2125	2125	0
335	20241011	130600	14378935	2125	2125	2125	2125	0
336	20241011	130500	14378935	2125	2125	2125	2125	197
337	20241011	130400	13960310	2125	2125	2125	2125	0
338	20241011	130300	13960310	2125	2125	2125	2125	0
339	20241011	130200	13960310	2125	2125	2125	2125	0
340	20241011	130100	13960310	2125	2125	2125	2125	0
341	20241011	130000	13960310	2125	2125	2125	2125	0
342	20241011	125900	13960310	2125	2125	2125	2125	0
343	20241011	125800	13960310	2125	2125	2125	2125	0
344	20241011	125700	13960310	2125	2125	2125	2125	0
345	20241011	125600	13960310	2125	2125	2125	2125	0
346	20241011	125500	13960310	2125	2125	2125	2125	0
347	20241011	125400	13960310	2125	2125	2125	2125	0
348	20241011	125300	13960310	2125	2125	2125	2125	0
349	20241011	125200	13960310	2125	2125	2125	2125	0
350	20241011	125100	13960310	2125	2125	2125	2125	0
351	20241011	125000	13960310	2125	2125	2125	2125	0
352	20241011	124900	13960310	2125	2125	2125	2125	0
353	20241011	124800	13960310	2125	2125	2125	2125	0
354	20241011	124700	13960310	2125	2125	2125	2125	2
355	20241011	124600	13956060	2130	2130	2130	2130	5
356	20241011	124500	13945410	2125	2125	2125	2125	0
357	20241011	124400	13945410	2125	2125	2125	2125	0
358	20241011	124300	13945410	2125	2125	2125	2125	48
359	20241011	124200	13843410	2125	2125	2125	2125	0
360	20241011	124100	13843410	2125	2125	2125	2125	0
361	20241011	124000	13843410	2125	2125	2125	2125	0
362	20241011	123900	13843410	2125	2120	2125	2120	504
363	20241011	123800	12774925	2125	2125	2125	2125	0
364	20241011	123700	12774925	2125	2125	2125	2125	0
365	20241011	123600	12774925	2125	2125	2125	2125	0
366	20241011	123500	12774925	2125	2125	2125	2125	0
367	20241011	123400	12774925	2125	2125	2125	2125	0
368	20241011	123300	12774925	2125	2125	2125	2125	0
369	20241011	123200	12774925	2125	2125	2125	2125	0
370	20241011	123100	12774925	2125	2125	2125	2125	0
371	20241011	123000	12774925	2125	2125	2125	2125	0
372	20241011	122900	12774925	2125	2125	2125	2125	0
373	20241011	122800	12774925	2125	2125	2125	2125	14
374	20241011	122700	12745175	2125	2125	2125	2125	0
375	20241011	122600	12745175	2125	2125	2125	2125	10
376	20241011	122500	12723925	2125	2125	2125	2125	0
377	20241011	122400	12723925	2125	2125	2125	2125	0
378	20241011	122300	12723925	2125	2125	2125	2125	0
379	20241011	122200	12723925	2125	2125	2125	2125	0
380	20241011	122100	12723925	2125	2125	2125	2125	1
381	20241011	122000	12721800	2125	2125	2125	2125	0
382	20241011	121900	12721800	2125	2125	2125	2125	0
383	20241011	121800	12721800	2125	2125	2125	2125	0
384	20241011	121700	12721800	2125	2125	2125	2125	0
385	20241011	121600	12721800	2125	2125	2125	2125	0
386	20241011	121500	12721800	2125	2125	2125	2125	0
387	20241011	121400	12721800	2125	2125	2125	2125	0
388	20241011	121300	12721800	2125	2125	2125	2125	1
389	20241011	121200	12719675	2125	2125	2125	2125	8
390	20241011	121100	12702675	2125	2125	2125	2125	0
391	20241011	121000	12702675	2125	2125	2125	2125	0
392	20241011	120900	12702675	2125	2125	2125	2125	0
393	20241011	120800	12702675	2125	2125	2125	2125	0
394	20241011	120700	12702675	2125	2125	2125	2125	0
395	20241011	120600	12702675	2125	2125	2125	2125	0
396	20241011	120500	12702675	2125	2125	2125	2125	1
397	20241011	120400	12700550	2125	2125	2125	2125	0
398	20241011	120300	12700550	2125	2125	2125	2125	0
399	20241011	120200	12700550	2125	2125	2125	2125	0
400	20241011	120100	12700550	2125	2125	2125	2125	0
401	20241011	120000	12700550	2125	2125	2125	2125	0
402	20241011	115900	12700550	2125	2125	2125	2125	0
403	20241011	115800	12700550	2125	2125	2125	2125	0
404	20241011	115700	12700550	2125	2125	2125	2125	0
405	20241011	115600	12700550	2125	2125	2125	2125	0
406	20241011	115500	12700550	2125	2125	2125	2125	0
407	20241011	115400	12700550	2125	2125	2125	2125	0
408	20241011	115300	12700550	2125	2125	2125	2125	0
409	20241011	115200	12700550	2125	2125	2125	2125	0
410	20241011	115100	12700550	2125	2125	2125	2125	0
411	20241011	115000	12700550	2125	2125	2125	2125	0
412	20241011	114900	12700550	2125	2125	2125	2125	0
413	20241011	114800	12700550	2125	2125	2125	2125	0
414	20241011	114700	12700550	2125	2125	2125	2125	0
415	20241011	114600	12700550	2125	2125	2125	2125	0
416	20241011	114500	12700550	2125	2125	2125	2125	0
417	20241011	114400	12700550	2125	2125	2125	2125	0
418	20241011	114300	12700550	2125	2125	2125	2125	0
419	20241011	114200	12700550	2125	2125	2125	2125	0
420	20241011	114100	12700550	2125	2125	2125	2125	0
421	20241011	114000	12700550	2125	2125	2125	2125	0
422	20241011	113900	12700550	2125	2125	2125	2125	0
423	20241011	113800	12700550	2125	2125	2125	2125	1
424	20241011	113700	12698425	2125	2125	2125	2125	0
425	20241011	113600	12698425	2125	2125	2125	2125	0
426	20241011	113500	12698425	2125	2125	2125	2125	0
427	20241011	113400	12698425	2125	2125	2125	2125	22
428	20241011	113300	12651675	2125	2125	2125	2125	0
429	20241011	113200	12651675	2125	2125	2125	2125	0
430	20241011	113100	12651675	2125	2125	2125	2125	0
431	20241011	113000	12651675	2125	2125	2125	2125	0
432	20241011	112900	12651675	2125	2125	2125	2125	0
433	20241011	112800	12651675	2125	2125	2125	2125	0
434	20241011	112700	12651675	2125	2125	2125	2125	0
435	20241011	112600	12651675	2125	2125	2125	2125	0
436	20241011	112500	12651675	2125	2125	2125	2125	0
437	20241011	112400	12651675	2125	2125	2125	2125	0
438	20241011	112300	12651675	2125	2125	2125	2125	0
439	20241011	112200	12651675	2125	2125	2125	2125	0
440	20241011	112100	12651675	2125	2125	2125	2125	0
441	20241011	112000	12651675	2125	2125	2125	2125	0
442	20241011	111900	12651675	2125	2125	2125	2125	95
443	20241011	111800	12449800	2125	2125	2125	2125	5
444	20241011	111700	12439175	2125	2125	2125	2125	75
445	20241011	111600	12279800	2125	2125	2125	2125	25
446	20241011	111500	12226675	2125	2125	2125	2125	0
447	20241011	111400	12226675	2125	2125	2125	2125	0
448	20241011	111300	12226675	2125	2125	2125	2125	0
449	20241011	111200	12226675	2125	2125	2125	2125	0
450	20241011	111100	12226675	2125	2125	2125	2125	30
451	20241011	111000	12162925	2130	2130	2130	2130	0
452	20241011	110900	12162925	2130	2130	2130	2130	0
453	20241011	110800	12162925	2130	2130	2130	2130	0
454	20241011	110700	12162925	2130	2130	2130	2130	0
455	20241011	110600	12162925	2130	2130	2130	2130	7
456	20241011	110500	12148015	2125	2125	2125	2125	0
457	20241011	110400	12148015	2125	2125	2125	2125	0
458	20241011	110300	12148015	2125	2125	2125	2125	0
459	20241011	110200	12148015	2125	2125	2125	2125	0
460	20241011	110100	12148015	2125	2125	2125	2125	0
461	20241011	110000	12148015	2125	2125	2125	2125	0
462	20241011	105900	12148015	2125	2125	2125	2125	0
463	20241011	105800	12148015	2125	2125	2125	2125	5
464	20241011	105700	12137390	2125	2125	2125	2125	398
465	20241011	105600	11291640	2125	2125	2125	2125	0
466	20241011	105500	11291640	2125	2125	2125	2125	0
467	20241011	105400	11291640	2125	2125	2125	2125	12
468	20241011	105300	11266140	2125	2125	2125	2125	91
469	20241011	105200	11072765	2120	2120	2120	2120	0
470	20241011	105100	11072765	2120	2120	2120	2120	0
471	20241011	105000	11072765	2120	2120	2120	2120	0
472	20241011	104900	11072765	2120	2120	2120	2120	0
473	20241011	104800	11072765	2120	2120	2120	2120	0
474	20241011	104700	11072765	2120	2120	2120	2120	0
475	20241011	104600	11072765	2120	2120	2120	2120	0
476	20241011	104500	11072765	2120	2120	2120	2120	0
477	20241011	104400	11072765	2120	2120	2120	2120	0
478	20241011	104300	11072765	2120	2120	2120	2120	0
479	20241011	104200	11072765	2120	2120	2120	2120	0
480	20241011	104100	11072765	2120	2120	2120	2120	0
481	20241011	104000	11072765	2120	2120	2120	2120	0
482	20241011	103900	11072765	2120	2120	2120	2120	0
483	20241011	103800	11072765	2120	2120	2120	2120	0
484	20241011	103700	11072765	2120	2120	2120	2120	0
485	20241011	103600	11072765	2120	2120	2120	2120	0
486	20241011	103500	11072765	2120	2120	2120	2120	0
487	20241011	103400	11072765	2120	2120	2120	2120	15
488	20241011	103300	11040965	2130	2130	2130	2130	0
489	20241011	103200	11040965	2130	2130	2130	2130	0
490	20241011	103100	11040965	2130	2130	2130	2130	0
491	20241011	103000	11040965	2130	2130	2130	2130	0
492	20241011	102900	11040965	2130	2130	2130	2130	0
493	20241011	102800	11040965	2130	2130	2130	2130	0
494	20241011	102700	11040965	2130	2125	2130	2125	3770
495	20241011	102600	3010900	2120	2120	2120	2120	0
496	20241011	102500	3010900	2120	2120	2120	2120	0
497	20241011	102400	3010900	2120	2120	2120	2120	0
498	20241011	102300	3010900	2120	2120	2120	2120	0
499	20241011	102200	3010900	2120	2120	2120	2120	0
500	20241011	102100	3010900	2120	2120	2120	2120	0
501	20241011	102000	3010900	2120	2120	2120	2120	11
502	20241011	101900	2987580	2120	2120	2120	2120	0
503	20241011	101800	2987580	2120	2120	2120	2120	0
504	20241011	101700	2987580	2120	2120	2120	2120	0
505	20241011	101600	2987580	2120	2120	2120	2120	0
506	20241011	101500	2987580	2120	2120	2120	2120	0
507	20241011	101400	2987580	2120	2120	2120	2120	0
508	20241011	101300	2987580	2120	2120	2120	2120	0
509	20241011	101200	2987580	2120	2120	2120	2120	0
510	20241011	101100	2987580	2120	2120	2120	2120	0
511	20241011	101000	2987580	2120	2120	2120	2120	0
512	20241011	100900	2987580	2120	2120	2120	2120	103
513	20241011	100800	2769220	2125	2125	2125	2125	0
514	20241011	100700	2769220	2125	2125	2125	2125	0
515	20241011	100600	2769220	2125	2125	2125	2125	0
516	20241011	100500	2769220	2125	2125	2125	2125	0
517	20241011	100400	2769220	2125	2125	2125	2125	0
518	20241011	100300	2769220	2125	2125	2125	2125	0
519	20241011	100200	2769220	2125	2125	2125	2125	0
520	20241011	100100	2769220	2125	2125	2125	2125	0
521	20241011	100000	2769220	2125	2125	2125	2125	0
522	20241011	095900	2769220	2125	2125	2125	2125	0
523	20241011	095800	2769220	2125	2125	2125	2125	0
524	20241011	095700	2769220	2125	2125	2125	2125	0
525	20241011	095600	2769220	2125	2125	2125	2125	0
526	20241011	095500	2769220	2125	2125	2125	2125	0
527	20241011	095400	2769220	2125	2125	2125	2125	0
528	20241011	095300	2769220	2125	2125	2125	2125	0
529	20241011	095200	2769220	2125	2125	2125	2125	3
530	20241011	095100	2762845	2125	2125	2125	2125	0
531	20241011	095000	2762845	2125	2125	2125	2125	0
532	20241011	094900	2762845	2125	2125	2125	2125	0
533	20241011	094800	2762845	2125	2125	2125	2125	0
534	20241011	094700	2762845	2125	2125	2125	2125	0
535	20241011	094600	2762845	2125	2125	2125	2125	0
536	20241011	094500	2762845	2125	2125	2125	2125	0
537	20241011	094400	2762845	2125	2125	2125	2125	0
538	20241011	094300	2762845	2125	2125	2125	2125	0
539	20241011	094200	2762845	2125	2125	2125	2125	0
540	20241011	094100	2762845	2125	2125	2125	2125	0
541	20241011	094000	2762845	2125	2125	2125	2125	0
542	20241011	093900	2762845	2125	2125	2125	2125	0
543	20241011	093800	2762845	2125	2125	2125	2125	0
544	20241011	093700	2762845	2125	2125	2125	2125	0
545	20241011	093600	2762845	2125	2125	2125	2125	0
546	20241011	093500	2762845	2125	2125	2125	2125	0
547	20241011	093400	2762845	2125	2125	2130	2125	209
548	20241011	093300	2318715	2130	2130	2130	2130	0
549	20241011	093200	2318715	2130	2130	2130	2130	11
550	20241011	093100	2295285	2130	2130	2130	2130	1
551	20241011	093000	2293155	2125	2125	2125	2125	0
552	20241011	092900	2293155	2125	2125	2125	2125	0
553	20241011	092800	2293155	2125	2125	2125	2125	0
554	20241011	092700	2293155	2125	2125	2125	2125	0
555	20241011	092600	2293155	2125	2125	2125	2125	732
556	20241011	092500	737655	2130	2130	2130	2130	0
557	20241011	092400	737655	2130	2130	2130	2130	0
558	20241011	092300	737655	2130	2130	2130	2130	0
559	20241011	092200	737655	2130	2130	2130	2130	0
560	20241011	092100	737655	2130	2130	2130	2130	0
561	20241011	092000	737655	2130	2130	2130	2130	0
562	20241011	091900	737655	2130	2130	2130	2130	0
563	20241011	091800	737655	2130	2125	2130	2125	21
564	20241011	091700	693025	2125	2125	2125	2125	0
565	20241011	091600	693025	2125	2125	2125	2125	20
566	20241011	091500	650525	2125	2125	2125	2125	0
567	20241011	091400	650525	2125	2125	2125	2125	0
568	20241011	091300	650525	2125	2125	2125	2125	100
569	20241011	091200	438025	2125	2125	2125	2125	0
570	20241011	091100	438025	2125	2125	2125	2125	1
571	20241011	091000	435900	2125	2125	2125	2125	0
572	20241011	090900	435900	2125	2125	2125	2125	0
573	20241011	090800	435900	2125	2125	2125	2125	0
574	20241011	090700	435900	2125	2125	2125	2125	0
575	20241011	090600	435900	2125	2125	2125	2125	0
576	20241011	090500	435900	2125	2125	2125	2125	0
577	20241011	090400	435900	2125	2125	2125	2125	100
578	20241011	090300	223400	2125	2125	2125	2125	0
579	20241011	090200	223400	2125	2125	2125	2125	0
580	20241011	090100	223400	2125	2125	2125	2125	0
581	20241011	090000	223400	2125	2130	2130	2125	105