KissMeData/026940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191000	38922220	2660	2660	2660	2660	1325
3	20241010	190900	38922220	2660	2660	2660	2660	0
4	20241010	190800	38922220	2660	2660	2660	2660	0
5	20241010	190700	38922220	2660	2660	2660	2660	0
6	20241010	190600	38922220	2660	2660	2660	2660	0
7	20241010	190500	38922220	2660	2660	2660	2660	0
8	20241010	190400	38922220	2660	2660	2660	2660	0
9	20241010	190300	38922220	2660	2660	2660	2660	0
10	20241010	190200	38922220	2660	2660	2660	2660	0
11	20241010	190100	38922220	2660	2660	2660	2660	0
12	20241010	190000	38922220	2660	2660	2660	2660	0
13	20241010	185900	38922220	2660	2660	2660	2660	0
14	20241010	185800	38922220	2660	2660	2660	2660	0
15	20241010	185700	38922220	2660	2660	2660	2660	0
16	20241010	185600	38922220	2660	2660	2660	2660	0
17	20241010	185500	38922220	2660	2660	2660	2660	0
18	20241010	185400	38922220	2660	2660	2660	2660	0
19	20241010	185300	38922220	2660	2660	2660	2660	0
20	20241010	185200	38922220	2660	2660	2660	2660	0
21	20241010	185100	38922220	2660	2660	2660	2660	0
22	20241010	185000	38922220	2660	2660	2660	2660	0
23	20241010	184900	38922220	2660	2660	2660	2660	0
24	20241010	184800	38922220	2660	2660	2660	2660	0
25	20241010	184700	38922220	2660	2660	2660	2660	0
26	20241010	184600	38922220	2660	2660	2660	2660	0
27	20241010	184500	38922220	2660	2660	2660	2660	0
28	20241010	184400	38922220	2660	2660	2660	2660	0
29	20241010	184300	38922220	2660	2660	2660	2660	0
30	20241010	184200	38922220	2660	2660	2660	2660	0
31	20241010	184100	38922220	2660	2660	2660	2660	0
32	20241010	184000	38922220	2660	2660	2660	2660	1325
33	20241010	183900	38922220	2660	2660	2660	2660	0
34	20241010	183800	38922220	2660	2660	2660	2660	0
35	20241010	183700	38922220	2660	2660	2660	2660	0
36	20241010	183600	38922220	2660	2660	2660	2660	0
37	20241010	183500	38922220	2660	2660	2660	2660	0
38	20241010	183400	38922220	2660	2660	2660	2660	0
39	20241010	183300	38922220	2660	2660	2660	2660	0
40	20241010	183200	38922220	2660	2660	2660	2660	0
41	20241010	183100	38922220	2660	2660	2660	2660	0
42	20241010	183000	38922220	2660	2660	2660	2660	0
43	20241010	182900	38922220	2660	2660	2660	2660	0
44	20241010	182800	38922220	2660	2660	2660	2660	0
45	20241010	182700	38922220	2660	2660	2660	2660	0
46	20241010	182600	38922220	2660	2660	2660	2660	0
47	20241010	182500	38922220	2660	2660	2660	2660	0
48	20241010	182400	38922220	2660	2660	2660	2660	0
49	20241010	182300	38922220	2660	2660	2660	2660	0
50	20241010	182200	38922220	2660	2660	2660	2660	0
51	20241010	182100	38922220	2660	2660	2660	2660	0
52	20241010	182000	38922220	2660	2660	2660	2660	0
53	20241010	181900	38922220	2660	2660	2660	2660	0
54	20241010	181800	38922220	2660	2660	2660	2660	0
55	20241010	181700	38922220	2660	2660	2660	2660	0
56	20241010	181600	38922220	2660	2660	2660	2660	0
57	20241010	181500	38922220	2660	2660	2660	2660	0
58	20241010	181400	38922220	2660	2660	2660	2660	0
59	20241010	181300	38922220	2660	2660	2660	2660	0
60	20241010	181200	38922220	2660	2660	2660	2660	0
61	20241010	181100	38922220	2660	2660	2660	2660	0
62	20241010	181000	38922220	2660	2660	2660	2660	1325
63	20241010	180900	38922220	2660	2660	2660	2660	0
64	20241010	180800	38922220	2660	2660	2660	2660	0
65	20241010	180700	38922220	2660	2660	2660	2660	0
66	20241010	180600	38922220	2660	2660	2660	2660	0
67	20241010	180500	38922220	2660	2660	2660	2660	0
68	20241010	180400	38922220	2660	2660	2660	2660	0
69	20241010	180300	38922220	2660	2660	2660	2660	0
70	20241010	180200	38922220	2660	2660	2660	2660	0
71	20241010	180100	38922220	2660	2660	2660	2660	0
72	20241010	180000	38922220	2660	2660	2660	2660	0
73	20241010	175900	38922220	2660	2660	2660	2660	0
74	20241010	175800	38922220	2660	2660	2660	2660	0
75	20241010	175700	38922220	2660	2660	2660	2660	0
76	20241010	175600	38922220	2660	2660	2660	2660	0
77	20241010	175500	38922220	2660	2660	2660	2660	0
78	20241010	175400	38922220	2660	2660	2660	2660	0
79	20241010	175300	38922220	2660	2660	2660	2660	0
80	20241010	175200	38922220	2660	2660	2660	2660	0
81	20241010	175100	38922220	2660	2660	2660	2660	0
82	20241010	175000	38922220	2660	2660	2660	2660	0
83	20241010	174900	38922220	2660	2660	2660	2660	0
84	20241010	174800	38922220	2660	2660	2660	2660	0
85	20241010	174700	38922220	2660	2660	2660	2660	0
86	20241010	174600	38922220	2660	2660	2660	2660	0
87	20241010	174500	38922220	2660	2660	2660	2660	0
88	20241010	174400	38922220	2660	2660	2660	2660	0
89	20241010	174300	38922220	2660	2660	2660	2660	0
90	20241010	174200	38922220	2660	2660	2660	2660	0
91	20241010	174100	38922220	2660	2660	2660	2660	0
92	20241010	174000	38922220	2660	2660	2660	2660	1325
93	20241010	173900	38922220	2660	2660	2660	2660	0
94	20241010	173800	38922220	2660	2660	2660	2660	0
95	20241010	173700	38922220	2660	2660	2660	2660	0
96	20241010	173600	38922220	2660	2660	2660	2660	0
97	20241010	173500	38922220	2660	2660	2660	2660	0
98	20241010	173400	38922220	2660	2660	2660	2660	0
99	20241010	173300	38922220	2660	2660	2660	2660	0
100	20241010	173200	38922220	2660	2660	2660	2660	0
101	20241010	173100	38922220	2660	2660	2660	2660	0
102	20241010	173000	38922220	2660	2660	2660	2660	0
103	20241010	172900	38922220	2660	2660	2660	2660	0
104	20241010	172800	38922220	2660	2660	2660	2660	0
105	20241010	172700	38922220	2660	2660	2660	2660	0
106	20241010	172600	38922220	2660	2660	2660	2660	0
107	20241010	172500	38922220	2660	2660	2660	2660	0
108	20241010	172400	38922220	2660	2660	2660	2660	0
109	20241010	172300	38922220	2660	2660	2660	2660	0
110	20241010	172200	38922220	2660	2660	2660	2660	0
111	20241010	172100	38922220	2660	2660	2660	2660	0
112	20241010	172000	38922220	2660	2660	2660	2660	0
113	20241010	171900	38922220	2660	2660	2660	2660	0
114	20241010	171800	38922220	2660	2660	2660	2660	0
115	20241010	171700	38922220	2660	2660	2660	2660	0
116	20241010	171600	38922220	2660	2660	2660	2660	0
117	20241010	171500	38922220	2660	2660	2660	2660	0
118	20241010	171400	38922220	2660	2660	2660	2660	0
119	20241010	171300	38922220	2660	2660	2660	2660	0
120	20241010	171200	38922220	2660	2660	2660	2660	0
121	20241010	171100	38922220	2660	2660	2660	2660	0
122	20241010	171000	38922220	2660	2660	2660	2660	1325
123	20241010	170900	38922220	2660	2660	2660	2660	0
124	20241010	170800	38922220	2660	2660	2660	2660	0
125	20241010	170700	38922220	2660	2660	2660	2660	0
126	20241010	170600	38922220	2660	2660	2660	2660	0
127	20241010	170500	38922220	2660	2660	2660	2660	0
128	20241010	170400	38922220	2660	2660	2660	2660	0
129	20241010	170300	38922220	2660	2660	2660	2660	0
130	20241010	170200	38922220	2660	2660	2660	2660	0
131	20241010	170100	38922220	2660	2660	2660	2660	0
132	20241010	170000	38922220	2660	2660	2660	2660	0
133	20241010	165900	38922220	2660	2660	2660	2660	0
134	20241010	165800	38922220	2660	2660	2660	2660	0
135	20241010	165700	38922220	2660	2660	2660	2660	0
136	20241010	165600	38922220	2660	2660	2660	2660	0
137	20241010	165500	38922220	2660	2660	2660	2660	0
138	20241010	165400	38922220	2660	2660	2660	2660	0
139	20241010	165300	38922220	2660	2660	2660	2660	0
140	20241010	165200	38922220	2660	2660	2660	2660	0
141	20241010	165100	38922220	2660	2660	2660	2660	0
142	20241010	165000	38922220	2660	2660	2660	2660	0
143	20241010	164900	38922220	2660	2660	2660	2660	0
144	20241010	164800	38922220	2660	2660	2660	2660	0
145	20241010	164700	38922220	2660	2660	2660	2660	0
146	20241010	164600	38922220	2660	2660	2660	2660	0
147	20241010	164500	38922220	2660	2660	2660	2660	0
148	20241010	164400	38922220	2660	2660	2660	2660	0
149	20241010	164300	38922220	2660	2660	2660	2660	0
150	20241010	164200	38922220	2660	2660	2660	2660	0
151	20241010	164100	38922220	2660	2660	2660	2660	0
152	20241010	164000	38922220	2660	2660	2660	2660	1325
153	20241010	163900	38922220	2660	2660	2660	2660	0
154	20241010	163800	38922220	2660	2660	2660	2660	0
155	20241010	163700	38922220	2660	2660	2660	2660	0
156	20241010	163600	38922220	2660	2660	2660	2660	0
157	20241010	163500	38922220	2660	2660	2660	2660	0
158	20241010	163400	38922220	2660	2660	2660	2660	0
159	20241010	163300	38922220	2660	2660	2660	2660	0
160	20241010	163200	38922220	2660	2660	2660	2660	0
161	20241010	163100	38922220	2660	2660	2660	2660	0
162	20241010	163000	38922220	2660	2660	2660	2660	0
163	20241010	162900	38922220	2660	2660	2660	2660	0
164	20241010	162800	38922220	2660	2660	2660	2660	0
165	20241010	162700	38922220	2660	2660	2660	2660	0
166	20241010	162600	38922220	2660	2660	2660	2660	0
167	20241010	162500	38922220	2660	2660	2660	2660	0
168	20241010	162400	38922220	2660	2660	2660	2660	0
169	20241010	162300	38922220	2660	2660	2660	2660	0
170	20241010	162200	38922220	2660	2660	2660	2660	0
171	20241010	162100	38922220	2660	2660	2660	2660	0
172	20241010	162000	38922220	2660	2660	2660	2660	0
173	20241010	161900	38922220	2660	2660	2660	2660	0
174	20241010	161800	38922220	2660	2660	2660	2660	0
175	20241010	161700	38922220	2660	2660	2660	2660	0
176	20241010	161600	38922220	2660	2660	2660	2660	0
177	20241010	161500	38922220	2660	2660	2660	2660	0
178	20241010	161400	38922220	2660	2660	2660	2660	0
179	20241010	161300	38922220	2660	2660	2660	2660	0
180	20241010	161200	38922220	2660	2660	2660	2660	0
181	20241010	161100	38922220	2660	2660	2660	2660	0
182	20241010	161000	38922220	2660	2660	2660	2660	1325
183	20241010	160900	38922220	2660	2660	2660	2660	0
184	20241010	160800	38922220	2660	2660	2660	2660	0
185	20241010	160700	38922220	2660	2660	2660	2660	0
186	20241010	160600	38922220	2660	2660	2660	2660	0
187	20241010	160500	38922220	2660	2660	2660	2660	0
188	20241010	160400	38922220	2660	2660	2660	2660	0
189	20241010	160300	38922220	2660	2660	2660	2660	0
190	20241010	160200	38922220	2660	2660	2660	2660	0
191	20241010	160100	38922220	2660	2660	2660	2660	0
192	20241010	160000	38922220	2660	2660	2660	2660	0
193	20241010	155900	38922220	2660	2660	2660	2660	0
194	20241010	155800	38922220	2660	2660	2660	2660	0
195	20241010	155700	38922220	2660	2660	2660	2660	0
196	20241010	155600	38922220	2660	2660	2660	2660	0
197	20241010	155500	38922220	2660	2660	2660	2660	0
198	20241010	155400	38922220	2660	2660	2660	2660	0
199	20241010	155300	38922220	2660	2660	2660	2660	0
200	20241010	155200	38922220	2660	2660	2660	2660	0
201	20241010	155100	38922220	2660	2660	2660	2660	0
202	20241010	155000	38922220	2660	2660	2660	2660	0
203	20241010	154900	38922220	2660	2660	2660	2660	0
204	20241010	154800	38922220	2660	2660	2660	2660	0
205	20241010	154700	38922220	2660	2660	2660	2660	0
206	20241010	154600	38922220	2660	2660	2660	2660	0
207	20241010	154500	38922220	2660	2660	2660	2660	0
208	20241010	154400	38922220	2660	2660	2660	2660	0
209	20241010	154300	38922220	2660	2660	2660	2660	0
210	20241010	154200	38922220	2660	2660	2660	2660	0
211	20241010	154100	38922220	2660	2660	2660	2660	0
212	20241010	154000	38922220	2660	2660	2660	2660	1325
213	20241010	153900	38922220	2660	2660	2660	2660	0
214	20241010	153800	38922220	2660	2660	2660	2660	0
215	20241010	153700	38922220	2660	2660	2660	2660	0
216	20241010	153600	38922220	2660	2660	2660	2660	0
217	20241010	153500	38922220	2660	2660	2660	2660	0
218	20241010	153400	38922220	2660	2660	2660	2660	0
219	20241010	153300	38922220	2660	2660	2660	2660	0
220	20241010	153200	38922220	2660	2660	2660	2660	0
221	20241010	153100	38922220	2660	2660	2660	2660	0
222	20241010	153000	38922220	2660	2660	2660	2660	1325
223	20241010	152900	35397720	2665	2665	2665	2665	0
224	20241010	152800	35397720	2665	2665	2665	2665	0
225	20241010	152700	35397720	2665	2665	2665	2665	0
226	20241010	152600	35397720	2665	2665	2665	2665	0
227	20241010	152500	35397720	2665	2665	2665	2665	0
228	20241010	152400	35397720	2665	2665	2665	2665	0
229	20241010	152300	35397720	2665	2665	2665	2665	0
230	20241010	152200	35397720	2665	2665	2665	2665	0
231	20241010	152100	35397720	2665	2665	2665	2665	0
232	20241010	152000	35397720	2665	2665	2665	2665	0
233	20241010	151900	35397720	2665	2665	2665	2665	500
234	20241010	151800	34065220	2665	2665	2665	2665	0
235	20241010	151700	34065220	2665	2665	2665	2665	0
236	20241010	151600	34065220	2665	2665	2665	2665	0
237	20241010	151500	34065220	2665	2665	2665	2665	500
238	20241010	151400	32732720	2660	2660	2660	2660	10
239	20241010	151300	32706120	2660	2660	2660	2660	99
240	20241010	151200	32442780	2660	2665	2665	2660	57
241	20241010	151100	32291070	2665	2665	2665	2665	8
242	20241010	151000	32269750	2665	2665	2665	2665	13
243	20241010	150900	32235105	2660	2660	2660	2660	0
244	20241010	150800	32235105	2660	2660	2660	2660	0
245	20241010	150700	32235105	2660	2660	2660	2660	900
246	20241010	150600	29841105	2660	2660	2660	2660	0
247	20241010	150500	29841105	2660	2660	2660	2660	400
248	20241010	150400	28777105	2670	2670	2670	2670	0
249	20241010	150300	28777105	2670	2670	2670	2670	200
250	20241010	150200	28243105	2670	2670	2670	2670	0
251	20241010	150100	28243105	2670	2670	2670	2670	0
252	20241010	150000	28243105	2670	2670	2670	2670	49
253	20241010	145900	28112275	2670	2670	2670	2670	0
254	20241010	145800	28112275	2670	2670	2670	2670	0
255	20241010	145700	28112275	2670	2670	2670	2670	0
256	20241010	145600	28112275	2670	2670	2670	2670	0
257	20241010	145500	28112275	2670	2670	2670	2670	100
258	20241010	145400	27845275	2665	2665	2665	2665	151
259	20241010	145300	27442860	2660	2660	2660	2660	0
260	20241010	145200	27442860	2660	2660	2660	2660	0
261	20241010	145100	27442860	2660	2660	2660	2660	0
262	20241010	145000	27442860	2660	2660	2660	2660	0
263	20241010	144900	27442860	2660	2660	2660	2660	0
264	20241010	144800	27442860	2660	2660	2660	2660	0
265	20241010	144700	27442860	2660	2660	2660	2660	0
266	20241010	144600	27442860	2660	2660	2660	2660	17
267	20241010	144500	27397640	2660	2660	2660	2660	0
268	20241010	144400	27397640	2660	2660	2660	2660	0
269	20241010	144300	27397640	2660	2660	2660	2660	0
270	20241010	144200	27397640	2660	2660	2660	2660	0
271	20241010	144100	27397640	2660	2660	2660	2660	555
272	20241010	144000	25921340	2665	2660	2665	2660	810
273	20241010	143900	23766735	2660	2660	2660	2660	0
274	20241010	143800	23766735	2660	2660	2660	2660	0
275	20241010	143700	23766735	2660	2660	2660	2660	0
276	20241010	143600	23766735	2660	2665	2665	2660	544
277	20241010	143500	22319375	2665	2665	2665	2665	0
278	20241010	143400	22319375	2665	2665	2665	2665	16
279	20241010	143300	22276735	2670	2665	2670	2665	20
280	20241010	143200	22223410	2660	2660	2660	2660	0
281	20241010	143100	22223410	2660	2660	2660	2660	0
282	20241010	143000	22223410	2660	2660	2660	2660	0
283	20241010	142900	22223410	2660	2660	2660	2660	0
284	20241010	142800	22223410	2660	2660	2660	2660	33
285	20241010	142700	22135630	2660	2660	2660	2660	16
286	20241010	142600	22093070	2660	2660	2660	2660	120
287	20241010	142500	21773870	2660	2660	2660	2660	0
288	20241010	142400	21773870	2660	2660	2660	2660	0
289	20241010	142300	21773870	2660	2660	2660	2660	0
290	20241010	142200	21773870	2660	2660	2660	2660	0
291	20241010	142100	21773870	2660	2660	2660	2660	0
292	20241010	142000	21773870	2660	2660	2660	2660	0
293	20241010	141900	21773870	2660	2660	2660	2660	0
294	20241010	141800	21773870	2660	2660	2660	2660	0
295	20241010	141700	21773870	2660	2660	2660	2660	0
296	20241010	141600	21773870	2660	2660	2660	2660	0
297	20241010	141500	21773870	2660	2660	2660	2660	0
298	20241010	141400	21773870	2660	2660	2660	2660	0
299	20241010	141300	21773870	2660	2660	2660	2660	10
300	20241010	141200	21747270	2665	2665	2665	2665	0
301	20241010	141100	21747270	2665	2665	2665	2665	0
302	20241010	141000	21747270	2665	2665	2665	2665	0
303	20241010	140900	21747270	2665	2665	2665	2665	0
304	20241010	140800	21747270	2665	2665	2665	2665	0
305	20241010	140700	21747270	2665	2665	2665	2665	0
306	20241010	140600	21747270	2665	2665	2665	2665	0
307	20241010	140500	21747270	2665	2665	2665	2665	0
308	20241010	140400	21747270	2665	2665	2665	2665	400
309	20241010	140300	20681270	2660	2660	2660	2660	0
310	20241010	140200	20681270	2660	2660	2660	2660	0
311	20241010	140100	20681270	2660	2660	2660	2660	0
312	20241010	140000	20681270	2660	2660	2660	2660	100
313	20241010	135900	20415270	2665	2665	2665	2665	0
314	20241010	135800	20415270	2665	2665	2665	2665	0
315	20241010	135700	20415270	2665	2665	2665	2665	0
316	20241010	135600	20415270	2665	2665	2665	2665	0
317	20241010	135500	20415270	2665	2665	2665	2665	0
318	20241010	135400	20415270	2665	2665	2665	2665	0
319	20241010	135300	20415270	2665	2665	2665	2665	0
320	20241010	135200	20415270	2665	2665	2665	2665	0
321	20241010	135100	20415270	2665	2665	2665	2665	0
322	20241010	135000	20415270	2665	2665	2665	2665	0
323	20241010	134900	20415270	2665	2665	2665	2665	0
324	20241010	134800	20415270	2665	2665	2665	2665	0
325	20241010	134700	20415270	2665	2665	2665	2665	0
326	20241010	134600	20415270	2665	2665	2665	2665	0
327	20241010	134500	20415270	2665	2665	2665	2665	0
328	20241010	134400	20415270	2665	2665	2665	2665	0
329	20241010	134300	20415270	2665	2665	2665	2665	1100
330	20241010	134200	17483770	2665	2665	2665	2665	0
331	20241010	134100	17483770	2665	2665	2665	2665	0
332	20241010	134000	17483770	2665	2665	2665	2665	0
333	20241010	133900	17483770	2665	2665	2665	2665	0
334	20241010	133800	17483770	2665	2665	2665	2665	0
335	20241010	133700	17483770	2665	2665	2665	2665	0
336	20241010	133600	17483770	2665	2665	2665	2665	0
337	20241010	133500	17483770	2665	2665	2665	2665	0
338	20241010	133400	17483770	2665	2665	2665	2665	410
339	20241010	133300	16391120	2665	2665	2665	2665	0
340	20241010	133200	16391120	2665	2665	2665	2665	0
341	20241010	133100	16391120	2665	2665	2665	2665	0
342	20241010	133000	16391120	2665	2665	2665	2665	0
343	20241010	132900	16391120	2665	2665	2665	2665	3
344	20241010	132800	16383125	2665	2665	2665	2665	199
345	20241010	132700	15852790	2665	2665	2665	2665	0
346	20241010	132600	15852790	2665	2665	2665	2665	0
347	20241010	132500	15852790	2665	2665	2665	2665	0
348	20241010	132400	15852790	2665	2665	2665	2665	0
349	20241010	132300	15852790	2665	2665	2665	2665	0
350	20241010	132200	15852790	2665	2665	2665	2665	0
351	20241010	132100	15852790	2665	2665	2665	2665	0
352	20241010	132000	15852790	2665	2665	2665	2665	0
353	20241010	131900	15852790	2665	2665	2665	2665	0
354	20241010	131800	15852790	2665	2665	2665	2665	0
355	20241010	131700	15852790	2665	2665	2665	2665	0
356	20241010	131600	15852790	2665	2665	2665	2665	0
357	20241010	131500	15852790	2665	2665	2665	2665	0
358	20241010	131400	15852790	2665	2665	2665	2665	0
359	20241010	131300	15852790	2665	2665	2665	2665	0
360	20241010	131200	15852790	2665	2665	2665	2665	0
361	20241010	131100	15852790	2665	2665	2665	2665	0
362	20241010	131000	15852790	2665	2665	2665	2665	0
363	20241010	130900	15852790	2665	2665	2665	2665	0
364	20241010	130800	15852790	2665	2665	2665	2665	0
365	20241010	130700	15852790	2665	2665	2665	2665	0
366	20241010	130600	15852790	2665	2665	2665	2665	0
367	20241010	130500	15852790	2665	2665	2665	2665	0
368	20241010	130400	15852790	2665	2665	2665	2665	0
369	20241010	130300	15852790	2665	2665	2665	2665	0
370	20241010	130200	15852790	2665	2665	2665	2665	5
371	20241010	130100	15839465	2670	2670	2670	2670	100
372	20241010	130000	15572465	2670	2670	2670	2670	0
373	20241010	125900	15572465	2670	2670	2670	2670	0
374	20241010	125800	15572465	2670	2670	2670	2670	0
375	20241010	125700	15572465	2670	2670	2670	2670	0
376	20241010	125600	15572465	2670	2670	2670	2670	0
377	20241010	125500	15572465	2670	2670	2670	2670	0
378	20241010	125400	15572465	2670	2670	2670	2670	0
379	20241010	125300	15572465	2670	2670	2670	2670	100
380	20241010	125200	15305465	2665	2665	2665	2665	0
381	20241010	125100	15305465	2665	2665	2665	2665	0
382	20241010	125000	15305465	2665	2665	2665	2665	0
383	20241010	124900	15305465	2665	2665	2665	2665	0
384	20241010	124800	15305465	2665	2665	2665	2665	0
385	20241010	124700	15305465	2665	2665	2665	2665	0
386	20241010	124600	15305465	2665	2665	2665	2665	0
387	20241010	124500	15305465	2665	2665	2665	2665	98
388	20241010	124400	15044295	2665	2660	2665	2660	92
389	20241010	124300	14799565	2665	2665	2665	2665	0
390	20241010	124200	14799565	2665	2665	2665	2665	0
391	20241010	124100	14799565	2665	2665	2665	2665	0
392	20241010	124000	14799565	2665	2665	2665	2665	0
393	20241010	123900	14799565	2665	2665	2665	2665	0
394	20241010	123800	14799565	2665	2665	2665	2665	0
395	20241010	123700	14799565	2665	2665	2665	2665	0
396	20241010	123600	14799565	2665	2665	2665	2665	0
397	20241010	123500	14799565	2665	2665	2665	2665	0
398	20241010	123400	14799565	2665	2665	2665	2665	0
399	20241010	123300	14799565	2665	2665	2665	2665	0
400	20241010	123200	14799565	2665	2665	2665	2665	0
401	20241010	123100	14799565	2665	2665	2665	2665	0
402	20241010	123000	14799565	2665	2665	2665	2665	0
403	20241010	122900	14799565	2665	2665	2665	2665	0
404	20241010	122800	14799565	2665	2665	2665	2665	0
405	20241010	122700	14799565	2665	2665	2665	2665	0
406	20241010	122600	14799565	2665	2665	2665	2665	0
407	20241010	122500	14799565	2665	2665	2665	2665	0
408	20241010	122400	14799565	2665	2665	2665	2665	0
409	20241010	122300	14799565	2665	2665	2665	2665	0
410	20241010	122200	14799565	2665	2665	2665	2665	0
411	20241010	122100	14799565	2665	2665	2665	2665	0
412	20241010	122000	14799565	2665	2665	2665	2665	0
413	20241010	121900	14799565	2665	2665	2665	2665	0
414	20241010	121800	14799565	2665	2665	2665	2665	0
415	20241010	121700	14799565	2665	2665	2665	2665	0
416	20241010	121600	14799565	2665	2665	2665	2665	0
417	20241010	121500	14799565	2665	2665	2665	2665	0
418	20241010	121400	14799565	2665	2665	2665	2665	0
419	20241010	121300	14799565	2665	2665	2665	2665	0
420	20241010	121200	14799565	2665	2665	2665	2665	0
421	20241010	121100	14799565	2665	2665	2665	2665	0
422	20241010	121000	14799565	2665	2665	2665	2665	0
423	20241010	120900	14799565	2665	2665	2665	2665	0
424	20241010	120800	14799565	2665	2665	2665	2665	37
425	20241010	120700	14700960	2665	2665	2665	2665	0
426	20241010	120600	14700960	2665	2665	2665	2665	0
427	20241010	120500	14700960	2665	2665	2665	2665	0
428	20241010	120400	14700960	2665	2665	2665	2665	0
429	20241010	120300	14700960	2665	2665	2665	2665	0
430	20241010	120200	14700960	2665	2665	2665	2665	0
431	20241010	120100	14700960	2665	2665	2665	2665	0
432	20241010	120000	14700960	2665	2660	2665	2660	104
433	20241010	115900	14424300	2665	2665	2665	2665	50
434	20241010	115800	14291050	2665	2665	2665	2665	0
435	20241010	115700	14291050	2665	2665	2665	2665	0
436	20241010	115600	14291050	2665	2665	2665	2665	0
437	20241010	115500	14291050	2665	2665	2665	2665	0
438	20241010	115400	14291050	2665	2665	2665	2665	0
439	20241010	115300	14291050	2665	2665	2665	2665	0
440	20241010	115200	14291050	2665	2665	2665	2665	10
441	20241010	115100	14264400	2670	2670	2670	2670	0
442	20241010	115000	14264400	2670	2670	2670	2670	0
443	20241010	114900	14264400	2670	2670	2670	2670	0
444	20241010	114800	14264400	2670	2670	2670	2670	0
445	20241010	114700	14264400	2670	2670	2670	2670	0
446	20241010	114600	14264400	2670	2670	2670	2670	45
447	20241010	114500	14144250	2665	2665	2665	2665	0
448	20241010	114400	14144250	2665	2665	2665	2665	0
449	20241010	114300	14144250	2665	2665	2665	2665	0
450	20241010	114200	14144250	2665	2665	2665	2665	45
451	20241010	114100	14024325	2665	2665	2665	2665	25
452	20241010	114000	13957700	2665	2665	2665	2665	0
453	20241010	113900	13957700	2665	2665	2665	2665	0
454	20241010	113800	13957700	2665	2665	2665	2665	2
455	20241010	113700	13952370	2665	2665	2665	2665	50
456	20241010	113600	13819120	2665	2665	2665	2665	526
457	20241010	113500	12417330	2660	2660	2660	2660	0
458	20241010	113400	12417330	2660	2660	2660	2660	0
459	20241010	113300	12417330	2660	2660	2660	2660	0
460	20241010	113200	12417330	2660	2660	2660	2660	0
461	20241010	113100	12417330	2660	2660	2660	2660	0
462	20241010	113000	12417330	2660	2660	2660	2660	0
463	20241010	112900	12417330	2660	2660	2660	2660	0
464	20241010	112800	12417330	2660	2660	2660	2660	0
465	20241010	112700	12417330	2660	2660	2660	2660	0
466	20241010	112600	12417330	2660	2660	2660	2660	0
467	20241010	112500	12417330	2660	2660	2660	2660	0
468	20241010	112400	12417330	2660	2660	2660	2660	0
469	20241010	112300	12417330	2660	2660	2660	2660	0
470	20241010	112200	12417330	2660	2660	2660	2660	0
471	20241010	112100	12417330	2660	2660	2660	2660	0
472	20241010	112000	12417330	2660	2660	2660	2660	0
473	20241010	111900	12417330	2660	2660	2660	2660	0
474	20241010	111800	12417330	2660	2660	2660	2660	0
475	20241010	111700	12417330	2660	2660	2660	2660	0
476	20241010	111600	12417330	2660	2660	2660	2660	0
477	20241010	111500	12417330	2660	2660	2660	2660	63
478	20241010	111400	12249750	2655	2655	2655	2655	0
479	20241010	111300	12249750	2655	2655	2655	2655	0
480	20241010	111200	12249750	2655	2655	2655	2655	0
481	20241010	111100	12249750	2655	2655	2655	2655	300
482	20241010	111000	11453250	2655	2655	2655	2655	200
483	20241010	110900	10922250	2655	2655	2655	2655	0
484	20241010	110800	10922250	2655	2655	2655	2655	0
485	20241010	110700	10922250	2655	2655	2655	2655	0
486	20241010	110600	10922250	2655	2655	2655	2655	0
487	20241010	110500	10922250	2655	2655	2655	2655	0
488	20241010	110400	10922250	2655	2655	2655	2655	0
489	20241010	110300	10922250	2655	2655	2655	2655	0
490	20241010	110200	10922250	2655	2655	2655	2655	0
491	20241010	110100	10922250	2655	2655	2655	2655	3
492	20241010	110000	10914285	2655	2655	2655	2655	0
493	20241010	105900	10914285	2655	2655	2655	2655	0
494	20241010	105800	10914285	2655	2655	2655	2655	0
495	20241010	105700	10914285	2655	2655	2655	2655	2
496	20241010	105600	10908975	2655	2655	2655	2655	0
497	20241010	105500	10908975	2655	2655	2655	2655	0
498	20241010	105400	10908975	2655	2655	2655	2655	2
499	20241010	105300	10903665	2655	2655	2655	2655	62
500	20241010	105200	10739055	2655	2655	2655	2655	0
501	20241010	105100	10739055	2655	2655	2655	2655	1
502	20241010	105000	10736400	2655	2655	2655	2655	0
503	20241010	104900	10736400	2655	2655	2655	2655	0
504	20241010	104800	10736400	2655	2655	2655	2655	628
505	20241010	104700	9069060	2660	2660	2660	2660	0
506	20241010	104600	9069060	2660	2660	2660	2660	92
507	20241010	104500	8824340	2660	2660	2660	2660	0
508	20241010	104400	8824340	2660	2660	2660	2660	1
509	20241010	104300	8821680	2665	2665	2665	2665	0
510	20241010	104200	8821680	2665	2665	2665	2665	0
511	20241010	104100	8821680	2665	2665	2665	2665	0
512	20241010	104000	8821680	2665	2665	2665	2665	0
513	20241010	103900	8821680	2665	2665	2665	2665	0
514	20241010	103800	8821680	2665	2665	2665	2665	0
515	20241010	103700	8821680	2665	2665	2665	2665	0
516	20241010	103600	8821680	2665	2665	2665	2665	0
517	20241010	103500	8821680	2665	2665	2665	2665	31
518	20241010	103400	8739065	2665	2665	2665	2665	0
519	20241010	103300	8739065	2665	2665	2665	2665	0
520	20241010	103200	8739065	2665	2665	2665	2665	1
521	20241010	103100	8736400	2660	2660	2660	2660	10
522	20241010	103000	8709800	2665	2665	2665	2665	1
523	20241010	102900	8707135	2660	2660	2660	2660	101
524	20241010	102800	8438475	2660	2650	2660	2650	173
525	20241010	102700	7979960	2650	2650	2650	2650	0
526	20241010	102600	7979960	2650	2650	2650	2650	0
527	20241010	102500	7979960	2650	2650	2650	2650	0
528	20241010	102400	7979960	2650	2650	2650	2650	1
529	20241010	102300	7977310	2650	2650	2650	2650	20
530	20241010	102200	7924310	2650	2650	2650	2650	0
531	20241010	102100	7924310	2650	2650	2650	2650	40
532	20241010	102000	7818310	2650	2650	2650	2650	0
533	20241010	101900	7818310	2650	2650	2650	2650	0
534	20241010	101800	7818310	2650	2650	2650	2650	0
535	20241010	101700	7818310	2650	2650	2650	2650	0
536	20241010	101600	7818310	2650	2650	2650	2650	0
537	20241010	101500	7818310	2650	2650	2650	2650	0
538	20241010	101400	7818310	2650	2650	2650	2650	0
539	20241010	101300	7818310	2650	2650	2650	2650	1
540	20241010	101200	7815660	2655	2655	2655	2655	0
541	20241010	101100	7815660	2655	2655	2655	2655	0
542	20241010	101000	7815660	2655	2655	2655	2655	0
543	20241010	100900	7815660	2655	2655	2655	2655	0
544	20241010	100800	7815660	2655	2655	2655	2655	0
545	20241010	100700	7815660	2655	2655	2655	2655	0
546	20241010	100600	7815660	2655	2655	2655	2655	0
547	20241010	100500	7815660	2655	2655	2655	2655	9
548	20241010	100400	7791765	2655	2655	2655	2655	0
549	20241010	100300	7791765	2655	2655	2655	2655	107
550	20241010	100200	7507680	2655	2655	2655	2655	0
551	20241010	100100	7507680	2655	2655	2655	2655	0
552	20241010	100000	7507680	2655	2655	2655	2655	905
553	20241010	095900	5104905	2660	2660	2660	2660	0
554	20241010	095800	5104905	2660	2660	2660	2660	0
555	20241010	095700	5104905	2660	2660	2660	2660	0
556	20241010	095600	5104905	2660	2660	2660	2660	0
557	20241010	095500	5104905	2660	2660	2660	2660	0
558	20241010	095400	5104905	2660	2660	2660	2660	0
559	20241010	095300	5104905	2660	2660	2660	2660	0
560	20241010	095200	5104905	2660	2660	2660	2660	0
561	20241010	095100	5104905	2660	2660	2660	2660	0
562	20241010	095000	5104905	2660	2660	2660	2660	0
563	20241010	094900	5104905	2660	2660	2660	2660	0
564	20241010	094800	5104905	2660	2660	2660	2660	0
565	20241010	094700	5104905	2660	2660	2660	2660	0
566	20241010	094600	5104905	2660	2660	2660	2660	0
567	20241010	094500	5104905	2660	2660	2660	2660	0
568	20241010	094400	5104905	2660	2660	2660	2660	0
569	20241010	094300	5104905	2660	2660	2660	2660	0
570	20241010	094200	5104905	2660	2660	2660	2660	13
571	20241010	094100	5070325	2660	2660	2660	2660	0
572	20241010	094000	5070325	2660	2660	2660	2660	0
573	20241010	093900	5070325	2660	2660	2660	2660	0
574	20241010	093800	5070325	2660	2660	2660	2660	0
575	20241010	093700	5070325	2660	2660	2660	2660	0
576	20241010	093600	5070325	2660	2660	2660	2660	0
577	20241010	093500	5070325	2660	2660	2660	2660	3
578	20241010	093400	5062345	2650	2650	2650	2650	0
579	20241010	093300	5062345	2650	2650	2650	2650	0
580	20241010	093200	5062345	2650	2650	2650	2650	0
581	20241010	093100	5062345	2650	2650	2650	2650	0
582	20241010	093000	5062345	2650	2650	2650	2650	0
583	20241010	092900	5062345	2650	2650	2650	2650	500
584	20241010	092800	3737345	2655	2655	2655	2655	0
585	20241010	092700	3737345	2655	2660	2660	2655	280
586	20241010	092600	2992750	2655	2655	2655	2655	259
587	20241010	092500	2305105	2660	2660	2660	2660	2
588	20241010	092400	2299785	2660	2660	2660	2660	230
589	20241010	092300	1687985	2665	2665	2665	2665	50
590	20241010	092200	1554735	2670	2670	2670	2670	0
591	20241010	092100	1554735	2670	2665	2670	2665	43
592	20241010	092000	1440135	2650	2650	2650	2650	100
593	20241010	091900	1175135	2650	2650	2650	2650	0
594	20241010	091800	1175135	2650	2650	2650	2650	0
595	20241010	091700	1175135	2650	2650	2650	2650	0
596	20241010	091600	1175135	2650	2650	2650	2650	0
597	20241010	091500	1175135	2650	2645	2650	2645	134
598	20241010	091400	820235	2650	2650	2650	2650	6
599	20241010	091300	804335	2650	2650	2650	2650	39
600	20241010	091200	700985	2650	2650	2650	2650	0
601	20241010	091100	700985	2650	2650	2650	2650	0
602	20241010	091000	700985	2650	2650	2650	2650	0
603	20241010	090900	700985	2650	2650	2650	2650	0
604	20241010	090800	700985	2650	2650	2650	2650	0
605	20241010	090700	700985	2650	2650	2650	2650	0
606	20241010	090600	700985	2650	2650	2650	2650	0
607	20241010	090500	700985	2650	2650	2650	2650	12
608	20241010	090400	669185	2645	2645	2645	2645	0
609	20241010	090300	669185	2645	2645	2645	2645	0
610	20241010	090200	669185	2645	2645	2645	2645	0
611	20241010	090100	669185	2645	2645	2645	2645	0
612	20241010	090000	669185	2645	2645	2645	2645	253