KissMeData/045060/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192800	23739880	2715	2715	2715	2715	864
3	20241010	192700	23739880	2715	2715	2715	2715	0
4	20241010	192600	23739880	2715	2715	2715	2715	0
5	20241010	192500	23739880	2715	2715	2715	2715	0
6	20241010	192400	23739880	2715	2715	2715	2715	0
7	20241010	192300	23739880	2715	2715	2715	2715	0
8	20241010	192200	23739880	2715	2715	2715	2715	0
9	20241010	192100	23739880	2715	2715	2715	2715	0
10	20241010	192000	23739880	2715	2715	2715	2715	0
11	20241010	191900	23739880	2715	2715	2715	2715	0
12	20241010	191800	23739880	2715	2715	2715	2715	0
13	20241010	191700	23739880	2715	2715	2715	2715	0
14	20241010	191600	23739880	2715	2715	2715	2715	0
15	20241010	191500	23739880	2715	2715	2715	2715	0
16	20241010	191400	23739880	2715	2715	2715	2715	0
17	20241010	191300	23739880	2715	2715	2715	2715	0
18	20241010	191200	23739880	2715	2715	2715	2715	0
19	20241010	191100	23739880	2715	2715	2715	2715	0
20	20241010	191000	23739880	2715	2715	2715	2715	0
21	20241010	190900	23739880	2715	2715	2715	2715	0
22	20241010	190800	23739880	2715	2715	2715	2715	0
23	20241010	190700	23739880	2715	2715	2715	2715	0
24	20241010	190600	23739880	2715	2715	2715	2715	0
25	20241010	190500	23739880	2715	2715	2715	2715	0
26	20241010	190400	23739880	2715	2715	2715	2715	0
27	20241010	190300	23739880	2715	2715	2715	2715	0
28	20241010	190200	23739880	2715	2715	2715	2715	0
29	20241010	190100	23739880	2715	2715	2715	2715	0
30	20241010	190000	23739880	2715	2715	2715	2715	0
31	20241010	185900	23739880	2715	2715	2715	2715	0
32	20241010	185800	23739880	2715	2715	2715	2715	864
33	20241010	185700	23739880	2715	2715	2715	2715	0
34	20241010	185600	23739880	2715	2715	2715	2715	0
35	20241010	185500	23739880	2715	2715	2715	2715	0
36	20241010	185400	23739880	2715	2715	2715	2715	0
37	20241010	185300	23739880	2715	2715	2715	2715	0
38	20241010	185200	23739880	2715	2715	2715	2715	0
39	20241010	185100	23739880	2715	2715	2715	2715	0
40	20241010	185000	23739880	2715	2715	2715	2715	0
41	20241010	184900	23739880	2715	2715	2715	2715	0
42	20241010	184800	23739880	2715	2715	2715	2715	0
43	20241010	184700	23739880	2715	2715	2715	2715	0
44	20241010	184600	23739880	2715	2715	2715	2715	0
45	20241010	184500	23739880	2715	2715	2715	2715	0
46	20241010	184400	23739880	2715	2715	2715	2715	0
47	20241010	184300	23739880	2715	2715	2715	2715	0
48	20241010	184200	23739880	2715	2715	2715	2715	0
49	20241010	184100	23739880	2715	2715	2715	2715	0
50	20241010	184000	23739880	2715	2715	2715	2715	0
51	20241010	183900	23739880	2715	2715	2715	2715	0
52	20241010	183800	23739880	2715	2715	2715	2715	0
53	20241010	183700	23739880	2715	2715	2715	2715	0
54	20241010	183600	23739880	2715	2715	2715	2715	0
55	20241010	183500	23739880	2715	2715	2715	2715	0
56	20241010	183400	23739880	2715	2715	2715	2715	0
57	20241010	183300	23739880	2715	2715	2715	2715	0
58	20241010	183200	23739880	2715	2715	2715	2715	0
59	20241010	183100	23739880	2715	2715	2715	2715	0
60	20241010	183000	23739880	2715	2715	2715	2715	0
61	20241010	182900	23739880	2715	2715	2715	2715	0
62	20241010	182800	23739880	2715	2715	2715	2715	864
63	20241010	182700	23739880	2715	2715	2715	2715	0
64	20241010	182600	23739880	2715	2715	2715	2715	0
65	20241010	182500	23739880	2715	2715	2715	2715	0
66	20241010	182400	23739880	2715	2715	2715	2715	0
67	20241010	182300	23739880	2715	2715	2715	2715	0
68	20241010	182200	23739880	2715	2715	2715	2715	0
69	20241010	182100	23739880	2715	2715	2715	2715	0
70	20241010	182000	23739880	2715	2715	2715	2715	0
71	20241010	181900	23739880	2715	2715	2715	2715	0
72	20241010	181800	23739880	2715	2715	2715	2715	0
73	20241010	181700	23739880	2715	2715	2715	2715	0
74	20241010	181600	23739880	2715	2715	2715	2715	0
75	20241010	181500	23739880	2715	2715	2715	2715	0
76	20241010	181400	23739880	2715	2715	2715	2715	0
77	20241010	181300	23739880	2715	2715	2715	2715	0
78	20241010	181200	23739880	2715	2715	2715	2715	0
79	20241010	181100	23739880	2715	2715	2715	2715	0
80	20241010	181000	23739880	2715	2715	2715	2715	0
81	20241010	180900	23739880	2715	2715	2715	2715	0
82	20241010	180800	23739880	2715	2715	2715	2715	0
83	20241010	180700	23739880	2715	2715	2715	2715	0
84	20241010	180600	23739880	2715	2715	2715	2715	0
85	20241010	180500	23739880	2715	2715	2715	2715	0
86	20241010	180400	23739880	2715	2715	2715	2715	0
87	20241010	180300	23739880	2715	2715	2715	2715	0
88	20241010	180200	23739880	2715	2715	2715	2715	0
89	20241010	180100	23739880	2715	2715	2715	2715	0
90	20241010	180000	23739880	2715	2715	2715	2715	0
91	20241010	175900	23739880	2715	2715	2715	2715	0
92	20241010	175800	23739880	2715	2715	2715	2715	864
93	20241010	175700	23739880	2715	2715	2715	2715	0
94	20241010	175600	23739880	2715	2715	2715	2715	0
95	20241010	175500	23739880	2715	2715	2715	2715	0
96	20241010	175400	23739880	2715	2715	2715	2715	0
97	20241010	175300	23739880	2715	2715	2715	2715	0
98	20241010	175200	23739880	2715	2715	2715	2715	0
99	20241010	175100	23739880	2715	2715	2715	2715	0
100	20241010	175000	23739880	2715	2715	2715	2715	0
101	20241010	174900	23739880	2715	2715	2715	2715	0
102	20241010	174800	23739880	2715	2715	2715	2715	0
103	20241010	174700	23739880	2715	2715	2715	2715	0
104	20241010	174600	23739880	2715	2715	2715	2715	0
105	20241010	174500	23739880	2715	2715	2715	2715	0
106	20241010	174400	23739880	2715	2715	2715	2715	0
107	20241010	174300	23739880	2715	2715	2715	2715	0
108	20241010	174200	23739880	2715	2715	2715	2715	0
109	20241010	174100	23739880	2715	2715	2715	2715	0
110	20241010	174000	23739880	2715	2715	2715	2715	0
111	20241010	173900	23739880	2715	2715	2715	2715	0
112	20241010	173800	23739880	2715	2715	2715	2715	0
113	20241010	173700	23739880	2715	2715	2715	2715	0
114	20241010	173600	23739880	2715	2715	2715	2715	0
115	20241010	173500	23739880	2715	2715	2715	2715	0
116	20241010	173400	23739880	2715	2715	2715	2715	0
117	20241010	173300	23739880	2715	2715	2715	2715	0
118	20241010	173200	23739880	2715	2715	2715	2715	0
119	20241010	173100	23739880	2715	2715	2715	2715	0
120	20241010	173000	23739880	2715	2715	2715	2715	0
121	20241010	172900	23739880	2715	2715	2715	2715	0
122	20241010	172800	23739880	2715	2715	2715	2715	864
123	20241010	172700	23739880	2715	2715	2715	2715	0
124	20241010	172600	23739880	2715	2715	2715	2715	0
125	20241010	172500	23739880	2715	2715	2715	2715	0
126	20241010	172400	23739880	2715	2715	2715	2715	0
127	20241010	172300	23739880	2715	2715	2715	2715	0
128	20241010	172200	23739880	2715	2715	2715	2715	0
129	20241010	172100	23739880	2715	2715	2715	2715	0
130	20241010	172000	23739880	2715	2715	2715	2715	0
131	20241010	171900	23739880	2715	2715	2715	2715	0
132	20241010	171800	23739880	2715	2715	2715	2715	0
133	20241010	171700	23739880	2715	2715	2715	2715	0
134	20241010	171600	23739880	2715	2715	2715	2715	0
135	20241010	171500	23739880	2715	2715	2715	2715	0
136	20241010	171400	23739880	2715	2715	2715	2715	0
137	20241010	171300	23739880	2715	2715	2715	2715	0
138	20241010	171200	23739880	2715	2715	2715	2715	0
139	20241010	171100	23739880	2715	2715	2715	2715	0
140	20241010	171000	23739880	2715	2715	2715	2715	0
141	20241010	170900	23739880	2715	2715	2715	2715	0
142	20241010	170800	23739880	2715	2715	2715	2715	0
143	20241010	170700	23739880	2715	2715	2715	2715	0
144	20241010	170600	23739880	2715	2715	2715	2715	0
145	20241010	170500	23739880	2715	2715	2715	2715	0
146	20241010	170400	23739880	2715	2715	2715	2715	0
147	20241010	170300	23739880	2715	2715	2715	2715	0
148	20241010	170200	23739880	2715	2715	2715	2715	0
149	20241010	170100	23739880	2715	2715	2715	2715	0
150	20241010	170000	23739880	2715	2715	2715	2715	0
151	20241010	165900	23739880	2715	2715	2715	2715	0
152	20241010	165800	23739880	2715	2715	2715	2715	864
153	20241010	165700	23739880	2715	2715	2715	2715	0
154	20241010	165600	23739880	2715	2715	2715	2715	0
155	20241010	165500	23739880	2715	2715	2715	2715	0
156	20241010	165400	23739880	2715	2715	2715	2715	0
157	20241010	165300	23739880	2715	2715	2715	2715	0
158	20241010	165200	23739880	2715	2715	2715	2715	0
159	20241010	165100	23739880	2715	2715	2715	2715	0
160	20241010	165000	23739880	2715	2715	2715	2715	0
161	20241010	164900	23739880	2715	2715	2715	2715	0
162	20241010	164800	23739880	2715	2715	2715	2715	0
163	20241010	164700	23739880	2715	2715	2715	2715	0
164	20241010	164600	23739880	2715	2715	2715	2715	0
165	20241010	164500	23739880	2715	2715	2715	2715	0
166	20241010	164400	23739880	2715	2715	2715	2715	0
167	20241010	164300	23739880	2715	2715	2715	2715	0
168	20241010	164200	23739880	2715	2715	2715	2715	0
169	20241010	164100	23739880	2715	2715	2715	2715	0
170	20241010	164000	23739880	2715	2715	2715	2715	0
171	20241010	163900	23739880	2715	2715	2715	2715	0
172	20241010	163800	23739880	2715	2715	2715	2715	0
173	20241010	163700	23739880	2715	2715	2715	2715	0
174	20241010	163600	23739880	2715	2715	2715	2715	0
175	20241010	163500	23739880	2715	2715	2715	2715	0
176	20241010	163400	23739880	2715	2715	2715	2715	0
177	20241010	163300	23739880	2715	2715	2715	2715	0
178	20241010	163200	23739880	2715	2715	2715	2715	0
179	20241010	163100	23739880	2715	2715	2715	2715	0
180	20241010	163000	23739880	2715	2715	2715	2715	0
181	20241010	162900	23739880	2715	2715	2715	2715	0
182	20241010	162800	23739880	2715	2715	2715	2715	864
183	20241010	162700	23739880	2715	2715	2715	2715	0
184	20241010	162600	23739880	2715	2715	2715	2715	0
185	20241010	162500	23739880	2715	2715	2715	2715	0
186	20241010	162400	23739880	2715	2715	2715	2715	0
187	20241010	162300	23739880	2715	2715	2715	2715	0
188	20241010	162200	23739880	2715	2715	2715	2715	0
189	20241010	162100	23739880	2715	2715	2715	2715	0
190	20241010	162000	23739880	2715	2715	2715	2715	0
191	20241010	161900	23739880	2715	2715	2715	2715	0
192	20241010	161800	23739880	2715	2715	2715	2715	0
193	20241010	161700	23739880	2715	2715	2715	2715	0
194	20241010	161600	23739880	2715	2715	2715	2715	0
195	20241010	161500	23739880	2715	2715	2715	2715	0
196	20241010	161400	23739880	2715	2715	2715	2715	0
197	20241010	161300	23739880	2715	2715	2715	2715	0
198	20241010	161200	23739880	2715	2715	2715	2715	0
199	20241010	161100	23739880	2715	2715	2715	2715	0
200	20241010	161000	23739880	2715	2715	2715	2715	0
201	20241010	160900	23739880	2715	2715	2715	2715	0
202	20241010	160800	23739880	2715	2715	2715	2715	0
203	20241010	160700	23739880	2715	2715	2715	2715	0
204	20241010	160600	23739880	2715	2715	2715	2715	0
205	20241010	160500	23739880	2715	2715	2715	2715	0
206	20241010	160400	23739880	2715	2715	2715	2715	0
207	20241010	160300	23739880	2715	2715	2715	2715	0
208	20241010	160200	23739880	2715	2715	2715	2715	0
209	20241010	160100	23739880	2715	2715	2715	2715	0
210	20241010	160000	23739880	2715	2715	2715	2715	0
211	20241010	155900	23739880	2715	2715	2715	2715	0
212	20241010	155800	23739880	2715	2715	2715	2715	864
213	20241010	155700	23739880	2715	2715	2715	2715	0
214	20241010	155600	23739880	2715	2715	2715	2715	0
215	20241010	155500	23739880	2715	2715	2715	2715	0
216	20241010	155400	23739880	2715	2715	2715	2715	0
217	20241010	155300	23739880	2715	2715	2715	2715	0
218	20241010	155200	23739880	2715	2715	2715	2715	0
219	20241010	155100	23739880	2715	2715	2715	2715	0
220	20241010	155000	23739880	2715	2715	2715	2715	0
221	20241010	154900	23739880	2715	2715	2715	2715	0
222	20241010	154800	23739880	2715	2715	2715	2715	0
223	20241010	154700	23739880	2715	2715	2715	2715	0
224	20241010	154600	23739880	2715	2715	2715	2715	0
225	20241010	154500	23739880	2715	2715	2715	2715	0
226	20241010	154400	23739880	2715	2715	2715	2715	0
227	20241010	154300	23739880	2715	2715	2715	2715	0
228	20241010	154200	23739880	2715	2715	2715	2715	0
229	20241010	154100	23739880	2715	2715	2715	2715	0
230	20241010	154000	23739880	2715	2715	2715	2715	0
231	20241010	153900	23739880	2715	2715	2715	2715	0
232	20241010	153800	23739880	2715	2715	2715	2715	0
233	20241010	153700	23739880	2715	2715	2715	2715	0
234	20241010	153600	23739880	2715	2715	2715	2715	0
235	20241010	153500	23739880	2715	2715	2715	2715	0
236	20241010	153400	23739880	2715	2715	2715	2715	0
237	20241010	153300	23739880	2715	2715	2715	2715	0
238	20241010	153200	23739880	2715	2715	2715	2715	0
239	20241010	153100	23739880	2715	2715	2715	2715	0
240	20241010	153000	23739880	2715	2715	2715	2715	864
241	20241010	152900	21394120	2710	2710	2710	2710	0
242	20241010	152800	21394120	2710	2710	2710	2710	0
243	20241010	152700	21394120	2710	2710	2710	2710	0
244	20241010	152600	21394120	2710	2710	2710	2710	0
245	20241010	152500	21394120	2710	2710	2710	2710	0
246	20241010	152400	21394120	2710	2710	2710	2710	0
247	20241010	152300	21394120	2710	2710	2710	2710	0
248	20241010	152200	21394120	2710	2710	2710	2710	0
249	20241010	152100	21394120	2710	2710	2710	2710	0
250	20241010	152000	21394120	2710	2710	2710	2710	0
251	20241010	151900	21394120	2710	2710	2710	2710	0
252	20241010	151800	21394120	2710	2710	2710	2710	0
253	20241010	151700	21394120	2710	2710	2710	2710	0
254	20241010	151600	21394120	2710	2710	2710	2710	0
255	20241010	151500	21394120	2710	2710	2710	2710	0
256	20241010	151400	21394120	2710	2710	2710	2710	0
257	20241010	151300	21394120	2710	2710	2710	2710	0
258	20241010	151200	21394120	2710	2700	2710	2700	4
259	20241010	151100	21383290	2705	2705	2705	2705	161
260	20241010	151000	20947785	2700	2700	2700	2700	0
261	20241010	150900	20947785	2700	2700	2700	2700	0
262	20241010	150800	20947785	2700	2700	2700	2700	4
263	20241010	150700	20936985	2705	2705	2705	2705	0
264	20241010	150600	20936985	2705	2705	2705	2705	6
265	20241010	150500	20920755	2700	2700	2700	2700	0
266	20241010	150400	20920755	2700	2700	2700	2700	0
267	20241010	150300	20920755	2700	2705	2705	2700	112
268	20241010	150200	20618350	2705	2705	2705	2705	220
269	20241010	150100	20023250	2715	2715	2715	2715	0
270	20241010	150000	20023250	2715	2715	2715	2715	0
271	20241010	145900	20023250	2715	2715	2715	2715	0
272	20241010	145800	20023250	2715	2715	2715	2715	0
273	20241010	145700	20023250	2715	2715	2715	2715	0
274	20241010	145600	20023250	2715	2715	2715	2715	0
275	20241010	145500	20023250	2715	2715	2715	2715	0
276	20241010	145400	20023250	2715	2715	2715	2715	0
277	20241010	145300	20023250	2715	2715	2715	2715	0
278	20241010	145200	20023250	2715	2715	2715	2715	0
279	20241010	145100	20023250	2715	2715	2715	2715	0
280	20241010	145000	20023250	2715	2715	2715	2715	0
281	20241010	144900	20023250	2715	2715	2715	2715	0
282	20241010	144800	20023250	2715	2715	2715	2715	0
283	20241010	144700	20023250	2715	2715	2715	2715	0
284	20241010	144600	20023250	2715	2715	2715	2715	0
285	20241010	144500	20023250	2715	2715	2715	2715	0
286	20241010	144400	20023250	2715	2715	2715	2715	0
287	20241010	144300	20023250	2715	2715	2715	2715	0
288	20241010	144200	20023250	2715	2715	2715	2715	0
289	20241010	144100	20023250	2715	2715	2715	2715	0
290	20241010	144000	20023250	2715	2715	2715	2715	0
291	20241010	143900	20023250	2715	2715	2715	2715	0
292	20241010	143800	20023250	2715	2715	2715	2715	0
293	20241010	143700	20023250	2715	2715	2715	2715	0
294	20241010	143600	20023250	2715	2715	2715	2715	0
295	20241010	143500	20023250	2715	2715	2715	2715	0
296	20241010	143400	20023250	2715	2715	2715	2715	0
297	20241010	143300	20023250	2715	2715	2715	2715	0
298	20241010	143200	20023250	2715	2715	2715	2715	0
299	20241010	143100	20023250	2715	2715	2715	2715	0
300	20241010	143000	20023250	2715	2715	2715	2715	0
301	20241010	142900	20023250	2715	2715	2715	2715	0
302	20241010	142800	20023250	2715	2715	2715	2715	0
303	20241010	142700	20023250	2715	2715	2715	2715	0
304	20241010	142600	20023250	2715	2715	2715	2715	0
305	20241010	142500	20023250	2715	2715	2715	2715	0
306	20241010	142400	20023250	2715	2715	2715	2715	0
307	20241010	142300	20023250	2715	2715	2715	2715	0
308	20241010	142200	20023250	2715	2715	2715	2715	0
309	20241010	142100	20023250	2715	2715	2715	2715	0
310	20241010	142000	20023250	2715	2715	2715	2715	0
311	20241010	141900	20023250	2715	2715	2715	2715	0
312	20241010	141800	20023250	2715	2715	2715	2715	50
313	20241010	141700	19887500	2715	2715	2715	2715	0
314	20241010	141600	19887500	2715	2715	2715	2715	0
315	20241010	141500	19887500	2715	2715	2715	2715	0
316	20241010	141400	19887500	2715	2715	2715	2715	0
317	20241010	141300	19887500	2715	2715	2715	2715	0
318	20241010	141200	19887500	2715	2715	2715	2715	0
319	20241010	141100	19887500	2715	2715	2715	2715	1
320	20241010	141000	19884785	2705	2705	2705	2705	0
321	20241010	140900	19884785	2705	2705	2705	2705	156
322	20241010	140800	19462805	2720	2720	2720	2720	0
323	20241010	140700	19462805	2720	2720	2720	2720	0
324	20241010	140600	19462805	2720	2720	2720	2720	0
325	20241010	140500	19462805	2720	2720	2720	2720	0
326	20241010	140400	19462805	2720	2720	2720	2720	0
327	20241010	140300	19462805	2720	2720	2720	2720	0
328	20241010	140200	19462805	2720	2705	2720	2700	999
329	20241010	140100	16760095	2705	2705	2705	2705	518
330	20241010	140000	15358905	2705	2705	2705	2705	736
331	20241010	135900	13368025	2705	2705	2705	2705	0
332	20241010	135800	13368025	2705	2705	2705	2705	3
333	20241010	135700	13359910	2700	2700	2700	2700	0
334	20241010	135600	13359910	2700	2700	2700	2700	13
335	20241010	135500	13324810	2705	2705	2705	2705	0
336	20241010	135400	13324810	2705	2705	2705	2705	1
337	20241010	135300	13322105	2705	2705	2705	2705	232
338	20241010	135200	12694545	2705	2705	2705	2705	0
339	20241010	135100	12694545	2705	2705	2705	2705	5
340	20241010	135000	12681020	2705	2705	2705	2705	6
341	20241010	134900	12664790	2705	2705	2705	2705	8
342	20241010	134800	12643150	2705	2705	2705	2705	0
343	20241010	134700	12643150	2705	2705	2705	2705	0
344	20241010	134600	12643150	2705	2705	2705	2705	2
345	20241010	134500	12637740	2705	2715	2715	2705	1407
346	20241010	134400	8826900	2720	2720	2720	2720	0
347	20241010	134300	8826900	2720	2720	2720	2720	0
348	20241010	134200	8826900	2720	2720	2720	2720	0
349	20241010	134100	8826900	2720	2720	2720	2720	0
350	20241010	134000	8826900	2720	2720	2720	2720	0
351	20241010	133900	8826900	2720	2720	2720	2720	1
352	20241010	133800	8824180	2720	2720	2720	2720	0
353	20241010	133700	8824180	2720	2720	2720	2720	0
354	20241010	133600	8824180	2720	2720	2720	2720	0
355	20241010	133500	8824180	2720	2720	2720	2720	0
356	20241010	133400	8824180	2720	2720	2720	2720	0
357	20241010	133300	8824180	2720	2720	2720	2720	70
358	20241010	133200	8633780	2720	2720	2720	2720	0
359	20241010	133100	8633780	2720	2720	2720	2720	0
360	20241010	133000	8633780	2720	2720	2720	2720	0
361	20241010	132900	8633780	2720	2720	2720	2720	0
362	20241010	132800	8633780	2720	2720	2720	2720	0
363	20241010	132700	8633780	2720	2720	2720	2720	0
364	20241010	132600	8633780	2720	2720	2720	2720	0
365	20241010	132500	8633780	2720	2730	2730	2720	15
366	20241010	132400	8592970	2725	2725	2725	2725	0
367	20241010	132300	8592970	2725	2725	2725	2725	11
368	20241010	132200	8562995	2730	2730	2730	2730	0
369	20241010	132100	8562995	2730	2730	2730	2730	0
370	20241010	132000	8562995	2730	2730	2730	2730	1
371	20241010	131900	8560265	2730	2730	2730	2730	1
372	20241010	131800	8557535	2725	2730	2730	2725	21
373	20241010	131700	8500305	2725	2725	2725	2725	24
374	20241010	131600	8434905	2725	2725	2725	2725	6
375	20241010	131500	8418555	2730	2730	2730	2730	0
376	20241010	131400	8418555	2730	2730	2730	2730	0
377	20241010	131300	8418555	2730	2730	2730	2730	0
378	20241010	131200	8418555	2730	2730	2730	2730	0
379	20241010	131100	8418555	2730	2730	2730	2730	0
380	20241010	131000	8418555	2730	2730	2730	2730	0
381	20241010	130900	8418555	2730	2730	2730	2730	1
382	20241010	130800	8415825	2725	2725	2725	2725	0
383	20241010	130700	8415825	2725	2725	2725	2725	0
384	20241010	130600	8415825	2725	2725	2725	2725	0
385	20241010	130500	8415825	2725	2725	2725	2725	0
386	20241010	130400	8415825	2725	2725	2725	2725	0
387	20241010	130300	8415825	2725	2725	2725	2725	3
388	20241010	130200	8407650	2720	2720	2720	2720	23
389	20241010	130100	8345090	2720	2720	2720	2720	0
390	20241010	130000	8345090	2720	2720	2720	2720	1
391	20241010	125900	8342370	2720	2720	2720	2720	2
392	20241010	125800	8336930	2720	2720	2720	2720	0
393	20241010	125700	8336930	2720	2720	2720	2720	0
394	20241010	125600	8336930	2720	2720	2720	2720	1
395	20241010	125500	8334210	2720	2720	2720	2720	0
396	20241010	125400	8334210	2720	2720	2720	2720	0
397	20241010	125300	8334210	2720	2720	2720	2720	0
398	20241010	125200	8334210	2720	2720	2720	2720	0
399	20241010	125100	8334210	2720	2720	2720	2720	2
400	20241010	125000	8328770	2720	2720	2720	2720	0
401	20241010	124900	8328770	2720	2720	2720	2720	0
402	20241010	124800	8328770	2720	2720	2720	2720	23
403	20241010	124700	8266210	2720	2720	2720	2720	0
404	20241010	124600	8266210	2720	2720	2720	2720	0
405	20241010	124500	8266210	2720	2720	2720	2720	0
406	20241010	124400	8266210	2720	2720	2720	2720	0
407	20241010	124300	8266210	2720	2720	2720	2720	0
408	20241010	124200	8266210	2720	2720	2720	2720	0
409	20241010	124100	8266210	2720	2720	2720	2720	0
410	20241010	124000	8266210	2720	2720	2720	2720	0
411	20241010	123900	8266210	2720	2720	2720	2720	0
412	20241010	123800	8266210	2720	2720	2720	2720	0
413	20241010	123700	8266210	2720	2720	2720	2720	4
414	20241010	123600	8255330	2725	2725	2725	2725	0
415	20241010	123500	8255330	2725	2725	2725	2725	0
416	20241010	123400	8255330	2725	2725	2725	2725	0
417	20241010	123300	8255330	2725	2725	2725	2725	0
418	20241010	123200	8255330	2725	2725	2725	2725	0
419	20241010	123100	8255330	2725	2725	2725	2725	0
420	20241010	123000	8255330	2725	2725	2725	2725	0
421	20241010	122900	8255330	2725	2725	2725	2725	0
422	20241010	122800	8255330	2725	2725	2725	2725	0
423	20241010	122700	8255330	2725	2725	2725	2725	15
424	20241010	122600	8214455	2725	2725	2725	2725	0
425	20241010	122500	8214455	2725	2725	2725	2725	0
426	20241010	122400	8214455	2725	2725	2725	2725	0
427	20241010	122300	8214455	2725	2725	2725	2725	3
428	20241010	122200	8206280	2725	2725	2725	2725	0
429	20241010	122100	8206280	2725	2725	2725	2725	0
430	20241010	122000	8206280	2725	2725	2725	2725	0
431	20241010	121900	8206280	2725	2725	2725	2725	0
432	20241010	121800	8206280	2725	2725	2725	2725	3
433	20241010	121700	8198105	2725	2725	2725	2725	0
434	20241010	121600	8198105	2725	2725	2725	2725	0
435	20241010	121500	8198105	2725	2725	2725	2725	0
436	20241010	121400	8198105	2725	2725	2725	2725	0
437	20241010	121300	8198105	2725	2725	2725	2725	3
438	20241010	121200	8189930	2725	2725	2725	2725	0
439	20241010	121100	8189930	2725	2725	2725	2725	0
440	20241010	121000	8189930	2725	2725	2725	2725	0
441	20241010	120900	8189930	2725	2725	2725	2725	0
442	20241010	120800	8189930	2725	2725	2725	2725	0
443	20241010	120700	8189930	2725	2725	2725	2725	0
444	20241010	120600	8189930	2725	2725	2725	2725	3
445	20241010	120500	8181755	2725	2725	2725	2725	0
446	20241010	120400	8181755	2725	2725	2725	2725	0
447	20241010	120300	8181755	2725	2725	2725	2725	6
448	20241010	120200	8165405	2730	2730	2730	2730	0
449	20241010	120100	8165405	2730	2730	2730	2730	3
450	20241010	120000	8157215	2730	2730	2730	2730	0
451	20241010	115900	8157215	2730	2730	2730	2730	0
452	20241010	115800	8157215	2730	2730	2730	2730	7
453	20241010	115700	8138105	2730	2730	2730	2730	0
454	20241010	115600	8138105	2730	2730	2730	2730	0
455	20241010	115500	8138105	2730	2730	2730	2730	0
456	20241010	115400	8138105	2730	2730	2730	2730	0
457	20241010	115300	8138105	2730	2730	2730	2730	0
458	20241010	115200	8138105	2730	2730	2730	2730	0
459	20241010	115100	8138105	2730	2730	2730	2730	0
460	20241010	115000	8138105	2730	2730	2730	2730	0
461	20241010	114900	8138105	2730	2730	2730	2730	0
462	20241010	114800	8138105	2730	2730	2730	2730	0
463	20241010	114700	8138105	2730	2730	2730	2730	0
464	20241010	114600	8138105	2730	2730	2730	2730	0
465	20241010	114500	8138105	2730	2730	2730	2730	0
466	20241010	114400	8138105	2730	2730	2730	2730	0
467	20241010	114300	8138105	2730	2730	2730	2730	0
468	20241010	114200	8138105	2730	2730	2730	2730	0
469	20241010	114100	8138105	2730	2730	2730	2730	3
470	20241010	114000	8129915	2730	2730	2730	2730	0
471	20241010	113900	8129915	2730	2730	2730	2730	0
472	20241010	113800	8129915	2730	2730	2730	2730	0
473	20241010	113700	8129915	2730	2730	2730	2730	0
474	20241010	113600	8129915	2730	2730	2730	2730	3
475	20241010	113500	8121725	2715	2715	2715	2715	0
476	20241010	113400	8121725	2715	2715	2715	2715	0
477	20241010	113300	8121725	2715	2715	2715	2715	0
478	20241010	113200	8121725	2715	2715	2715	2715	0
479	20241010	113100	8121725	2715	2715	2715	2715	0
480	20241010	113000	8121725	2715	2715	2715	2715	0
481	20241010	112900	8121725	2715	2715	2715	2715	0
482	20241010	112800	8121725	2715	2715	2715	2715	0
483	20241010	112700	8121725	2715	2715	2715	2715	0
484	20241010	112600	8121725	2715	2715	2715	2715	0
485	20241010	112500	8121725	2715	2715	2715	2715	0
486	20241010	112400	8121725	2715	2715	2715	2715	0
487	20241010	112300	8121725	2715	2720	2720	2715	50
488	20241010	112200	7985805	2720	2720	2720	2720	0
489	20241010	112100	7985805	2720	2720	2720	2720	2
490	20241010	112000	7980365	2715	2715	2715	2715	0
491	20241010	111900	7980365	2715	2715	2715	2715	0
492	20241010	111800	7980365	2715	2715	2715	2715	0
493	20241010	111700	7980365	2715	2715	2715	2715	0
494	20241010	111600	7980365	2715	2720	2720	2715	200
495	20241010	111500	7437020	2730	2725	2730	2725	281
496	20241010	111400	6671245	2725	2725	2725	2725	0
497	20241010	111300	6671245	2725	2725	2725	2725	0
498	20241010	111200	6671245	2725	2725	2725	2725	3
499	20241010	111100	6663070	2725	2725	2725	2725	0
500	20241010	111000	6663070	2725	2725	2725	2725	0
501	20241010	110900	6663070	2725	2725	2725	2725	0
502	20241010	110800	6663070	2725	2725	2725	2725	0
503	20241010	110700	6663070	2725	2725	2725	2725	0
504	20241010	110600	6663070	2725	2725	2725	2725	3
505	20241010	110500	6654895	2725	2725	2725	2725	0
506	20241010	110400	6654895	2725	2725	2725	2725	0
507	20241010	110300	6654895	2725	2725	2725	2725	0
508	20241010	110200	6654895	2725	2725	2725	2725	0
509	20241010	110100	6654895	2725	2725	2725	2725	3
510	20241010	110000	6646720	2725	2725	2725	2725	0
511	20241010	105900	6646720	2725	2725	2725	2725	0
512	20241010	105800	6646720	2725	2725	2725	2725	0
513	20241010	105700	6646720	2725	2725	2725	2725	0
514	20241010	105600	6646720	2725	2725	2725	2725	2
515	20241010	105500	6641270	2725	2725	2725	2725	0
516	20241010	105400	6641270	2725	2725	2725	2725	0
517	20241010	105300	6641270	2725	2725	2725	2725	0
518	20241010	105200	6641270	2725	2725	2725	2725	0
519	20241010	105100	6641270	2725	2725	2725	2725	2
520	20241010	105000	6635820	2725	2725	2725	2725	0
521	20241010	104900	6635820	2725	2725	2725	2725	0
522	20241010	104800	6635820	2725	2725	2725	2725	0
523	20241010	104700	6635820	2725	2725	2725	2725	3
524	20241010	104600	6627645	2725	2725	2725	2725	17
525	20241010	104500	6581320	2730	2730	2730	2730	0
526	20241010	104400	6581320	2730	2730	2730	2730	0
527	20241010	104300	6581320	2730	2730	2730	2730	70
528	20241010	104200	6390220	2735	2730	2735	2730	232
529	20241010	104100	5756525	2730	2730	2730	2730	3
530	20241010	104000	5748335	2730	2725	2730	2725	75
531	20241010	103900	5543595	2735	2735	2735	2735	0
532	20241010	103800	5543595	2735	2735	2735	2735	0
533	20241010	103700	5543595	2735	2735	2735	2735	0
534	20241010	103600	5543595	2735	2735	2735	2735	0
535	20241010	103500	5543595	2735	2735	2735	2735	0
536	20241010	103400	5543595	2735	2735	2735	2735	0
537	20241010	103300	5543595	2735	2735	2735	2735	0
538	20241010	103200	5543595	2735	2735	2735	2735	0
539	20241010	103100	5543595	2735	2735	2735	2735	0
540	20241010	103000	5543595	2735	2735	2735	2735	0
541	20241010	102900	5543595	2735	2735	2735	2735	0
542	20241010	102800	5543595	2735	2735	2735	2735	0
543	20241010	102700	5543595	2735	2735	2735	2735	0
544	20241010	102600	5543595	2735	2735	2735	2735	4
545	20241010	102500	5532655	2715	2715	2715	2715	0
546	20241010	102400	5532655	2715	2715	2715	2715	0
547	20241010	102300	5532655	2715	2715	2715	2715	0
548	20241010	102200	5532655	2715	2715	2715	2715	0
549	20241010	102100	5532655	2715	2715	2715	2715	0
550	20241010	102000	5532655	2715	2715	2715	2715	0
551	20241010	101900	5532655	2715	2715	2715	2715	0
552	20241010	101800	5532655	2715	2715	2715	2715	0
553	20241010	101700	5532655	2715	2715	2715	2715	0
554	20241010	101600	5532655	2715	2715	2715	2715	0
555	20241010	101500	5532655	2715	2715	2715	2715	0
556	20241010	101400	5532655	2715	2715	2715	2715	0
557	20241010	101300	5532655	2715	2715	2715	2715	0
558	20241010	101200	5532655	2715	2715	2715	2715	1
559	20241010	101100	5529940	2725	2730	2730	2725	22
560	20241010	101000	5469900	2725	2725	2725	2725	0
561	20241010	100900	5469900	2725	2725	2725	2725	0
562	20241010	100800	5469900	2725	2725	2725	2725	0
563	20241010	100700	5469900	2725	2725	2725	2725	1
564	20241010	100600	5467175	2730	2730	2730	2730	3
565	20241010	100500	5458985	2720	2720	2720	2720	0
566	20241010	100400	5458985	2720	2720	2720	2720	0
567	20241010	100300	5458985	2720	2720	2720	2720	0
568	20241010	100200	5458985	2720	2720	2720	2720	0
569	20241010	100100	5458985	2720	2720	2720	2720	1
570	20241010	100000	5456265	2735	2735	2735	2735	259
571	20241010	095900	4747900	2735	2735	2735	2735	0
572	20241010	095800	4747900	2735	2735	2735	2735	45
573	20241010	095700	4624825	2735	2725	2735	2725	364
574	20241010	095600	3630475	2715	2715	2715	2715	0
575	20241010	095500	3630475	2715	2715	2715	2715	1
576	20241010	095400	3627760	2720	2720	2720	2720	30
577	20241010	095300	3546160	2735	2735	2735	2735	0
578	20241010	095200	3546160	2735	2735	2735	2735	0
579	20241010	095100	3546160	2735	2735	2735	2735	12
580	20241010	095000	3513340	2735	2715	2740	2715	595
581	20241010	094900	1889805	2725	2725	2725	2725	0
582	20241010	094800	1889805	2725	2725	2725	2725	0
583	20241010	094700	1889805	2725	2725	2725	2725	0
584	20241010	094600	1889805	2725	2725	2725	2725	0
585	20241010	094500	1889805	2725	2715	2725	2715	106
586	20241010	094400	1601865	2725	2715	2725	2715	2
587	20241010	094300	1596425	2720	2720	2720	2720	7
588	20241010	094200	1577385	2725	2725	2725	2725	0
589	20241010	094100	1577385	2725	2725	2725	2725	0
590	20241010	094000	1577385	2725	2725	2725	2725	0
591	20241010	093900	1577385	2725	2725	2725	2725	1
592	20241010	093800	1574660	2715	2720	2725	2715	6
593	20241010	093700	1558340	2725	2725	2725	2725	0
594	20241010	093600	1558340	2725	2725	2725	2725	0
595	20241010	093500	1558340	2725	2725	2725	2725	0
596	20241010	093400	1558340	2725	2725	2725	2725	0
597	20241010	093300	1558340	2725	2715	2725	2715	2
598	20241010	093200	1552900	2720	2720	2720	2720	0
599	20241010	093100	1552900	2720	2720	2720	2720	5
600	20241010	093000	1539300	2725	2725	2725	2725	1
601	20241010	092900	1536575	2715	2715	2715	2715	0
602	20241010	092800	1536575	2715	2725	2725	2715	6
603	20241010	092700	1520260	2715	2715	2715	2715	1
604	20241010	092600	1517545	2730	2730	2730	2730	0
605	20241010	092500	1517545	2730	2730	2730	2730	0
606	20241010	092400	1517545	2730	2730	2730	2730	1
607	20241010	092300	1514815	2720	2720	2720	2720	8
608	20241010	092200	1493055	2730	2730	2730	2730	1
609	20241010	092100	1490325	2720	2720	2720	2720	1
610	20241010	092000	1487605	2730	2730	2730	2730	0
611	20241010	091900	1487605	2730	2730	2730	2730	0
612	20241010	091800	1487605	2730	2730	2730	2730	5
613	20241010	091700	1473955	2715	2715	2715	2715	0
614	20241010	091600	1473955	2715	2715	2715	2715	1
615	20241010	091500	1471240	2730	2730	2730	2730	1
616	20241010	091400	1468510	2730	2730	2730	2730	0
617	20241010	091300	1468510	2730	2730	2730	2730	0
618	20241010	091200	1468510	2730	2730	2730	2730	0
619	20241010	091100	1468510	2730	2700	2730	2700	394
620	20241010	091000	402020	2700	2705	2705	2700	26
621	20241010	090900	331695	2710	2710	2710	2710	0
622	20241010	090800	331695	2710	2710	2710	2710	1
623	20241010	090700	328985	2710	2710	2710	2710	0
624	20241010	090600	328985	2710	2710	2710	2710	6
625	20241010	090500	312725	2710	2710	2710	2710	4
626	20241010	090400	301885	2720	2720	2720	2720	0
627	20241010	090300	301885	2720	2720	2720	2720	0
628	20241010	090200	301885	2720	2720	2720	2720	0
629	20241010	090100	301885	2720	2720	2720	2720	1
630	20241010	090000	299165	2715	2720	2720	2715	110