KissMeData/051630/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194100	11536575	2870	2870	2870	2870	125
3	20241008	194000	11536575	2870	2870	2870	2870	0
4	20241008	193900	11536575	2870	2870	2870	2870	0
5	20241008	193800	11536575	2870	2870	2870	2870	0
6	20241008	193700	11536575	2870	2870	2870	2870	0
7	20241008	193600	11536575	2870	2870	2870	2870	0
8	20241008	193500	11536575	2870	2870	2870	2870	0
9	20241008	193400	11536575	2870	2870	2870	2870	0
10	20241008	193300	11536575	2870	2870	2870	2870	0
11	20241008	193200	11536575	2870	2870	2870	2870	0
12	20241008	193100	11536575	2870	2870	2870	2870	0
13	20241008	193000	11536575	2870	2870	2870	2870	0
14	20241008	192900	11536575	2870	2870	2870	2870	0
15	20241008	192800	11536575	2870	2870	2870	2870	0
16	20241008	192700	11536575	2870	2870	2870	2870	0
17	20241008	192600	11536575	2870	2870	2870	2870	0
18	20241008	192500	11536575	2870	2870	2870	2870	0
19	20241008	192400	11536575	2870	2870	2870	2870	0
20	20241008	192300	11536575	2870	2870	2870	2870	0
21	20241008	192200	11536575	2870	2870	2870	2870	0
22	20241008	192100	11536575	2870	2870	2870	2870	0
23	20241008	192000	11536575	2870	2870	2870	2870	0
24	20241008	191900	11536575	2870	2870	2870	2870	0
25	20241008	191800	11536575	2870	2870	2870	2870	0
26	20241008	191700	11536575	2870	2870	2870	2870	0
27	20241008	191600	11536575	2870	2870	2870	2870	0
28	20241008	191500	11536575	2870	2870	2870	2870	0
29	20241008	191400	11536575	2870	2870	2870	2870	0
30	20241008	191300	11536575	2870	2870	2870	2870	0
31	20241008	191200	11536575	2870	2870	2870	2870	0
32	20241008	191100	11536575	2870	2870	2870	2870	125
33	20241008	191000	11536575	2870	2870	2870	2870	0
34	20241008	190900	11536575	2870	2870	2870	2870	0
35	20241008	190800	11536575	2870	2870	2870	2870	0
36	20241008	190700	11536575	2870	2870	2870	2870	0
37	20241008	190600	11536575	2870	2870	2870	2870	0
38	20241008	190500	11536575	2870	2870	2870	2870	0
39	20241008	190400	11536575	2870	2870	2870	2870	0
40	20241008	190300	11536575	2870	2870	2870	2870	0
41	20241008	190200	11536575	2870	2870	2870	2870	0
42	20241008	190100	11536575	2870	2870	2870	2870	0
43	20241008	190000	11536575	2870	2870	2870	2870	0
44	20241008	185900	11536575	2870	2870	2870	2870	0
45	20241008	185800	11536575	2870	2870	2870	2870	0
46	20241008	185700	11536575	2870	2870	2870	2870	0
47	20241008	185600	11536575	2870	2870	2870	2870	0
48	20241008	185500	11536575	2870	2870	2870	2870	0
49	20241008	185400	11536575	2870	2870	2870	2870	0
50	20241008	185300	11536575	2870	2870	2870	2870	0
51	20241008	185200	11536575	2870	2870	2870	2870	0
52	20241008	185100	11536575	2870	2870	2870	2870	0
53	20241008	185000	11536575	2870	2870	2870	2870	0
54	20241008	184900	11536575	2870	2870	2870	2870	0
55	20241008	184800	11536575	2870	2870	2870	2870	0
56	20241008	184700	11536575	2870	2870	2870	2870	0
57	20241008	184600	11536575	2870	2870	2870	2870	0
58	20241008	184500	11536575	2870	2870	2870	2870	0
59	20241008	184400	11536575	2870	2870	2870	2870	0
60	20241008	184300	11536575	2870	2870	2870	2870	0
61	20241008	184200	11536575	2870	2870	2870	2870	0
62	20241008	184100	11536575	2870	2870	2870	2870	125
63	20241008	184000	11536575	2870	2870	2870	2870	0
64	20241008	183900	11536575	2870	2870	2870	2870	0
65	20241008	183800	11536575	2870	2870	2870	2870	0
66	20241008	183700	11536575	2870	2870	2870	2870	0
67	20241008	183600	11536575	2870	2870	2870	2870	0
68	20241008	183500	11536575	2870	2870	2870	2870	0
69	20241008	183400	11536575	2870	2870	2870	2870	0
70	20241008	183300	11536575	2870	2870	2870	2870	0
71	20241008	183200	11536575	2870	2870	2870	2870	0
72	20241008	183100	11536575	2870	2870	2870	2870	0
73	20241008	183000	11536575	2870	2870	2870	2870	0
74	20241008	182900	11536575	2870	2870	2870	2870	0
75	20241008	182800	11536575	2870	2870	2870	2870	0
76	20241008	182700	11536575	2870	2870	2870	2870	0
77	20241008	182600	11536575	2870	2870	2870	2870	0
78	20241008	182500	11536575	2870	2870	2870	2870	0
79	20241008	182400	11536575	2870	2870	2870	2870	0
80	20241008	182300	11536575	2870	2870	2870	2870	0
81	20241008	182200	11536575	2870	2870	2870	2870	0
82	20241008	182100	11536575	2870	2870	2870	2870	0
83	20241008	182000	11536575	2870	2870	2870	2870	0
84	20241008	181900	11536575	2870	2870	2870	2870	0
85	20241008	181800	11536575	2870	2870	2870	2870	0
86	20241008	181700	11536575	2870	2870	2870	2870	0
87	20241008	181600	11536575	2870	2870	2870	2870	0
88	20241008	181500	11536575	2870	2870	2870	2870	0
89	20241008	181400	11536575	2870	2870	2870	2870	0
90	20241008	181300	11536575	2870	2870	2870	2870	0
91	20241008	181200	11536575	2870	2870	2870	2870	0
92	20241008	181100	11536575	2870	2870	2870	2870	125
93	20241008	181000	11536575	2870	2870	2870	2870	0
94	20241008	180900	11536575	2870	2870	2870	2870	0
95	20241008	180800	11536575	2870	2870	2870	2870	0
96	20241008	180700	11536575	2870	2870	2870	2870	0
97	20241008	180600	11536575	2870	2870	2870	2870	0
98	20241008	180500	11536575	2870	2870	2870	2870	0
99	20241008	180400	11536575	2870	2870	2870	2870	0
100	20241008	180300	11536575	2870	2870	2870	2870	0
101	20241008	180200	11536575	2870	2870	2870	2870	0
102	20241008	180100	11536575	2870	2870	2870	2870	0
103	20241008	180000	11536575	2870	2870	2870	2870	0
104	20241008	175900	11536575	2870	2870	2870	2870	0
105	20241008	175800	11536575	2870	2870	2870	2870	0
106	20241008	175700	11536575	2870	2870	2870	2870	0
107	20241008	175600	11536575	2870	2870	2870	2870	0
108	20241008	175500	11536575	2870	2870	2870	2870	0
109	20241008	175400	11536575	2870	2870	2870	2870	0
110	20241008	175300	11536575	2870	2870	2870	2870	0
111	20241008	175200	11536575	2870	2870	2870	2870	0
112	20241008	175100	11536575	2870	2870	2870	2870	0
113	20241008	175000	11536575	2870	2870	2870	2870	0
114	20241008	174900	11536575	2870	2870	2870	2870	0
115	20241008	174800	11536575	2870	2870	2870	2870	0
116	20241008	174700	11536575	2870	2870	2870	2870	0
117	20241008	174600	11536575	2870	2870	2870	2870	0
118	20241008	174500	11536575	2870	2870	2870	2870	0
119	20241008	174400	11536575	2870	2870	2870	2870	0
120	20241008	174300	11536575	2870	2870	2870	2870	0
121	20241008	174200	11536575	2870	2870	2870	2870	0
122	20241008	174100	11536575	2870	2870	2870	2870	125
123	20241008	174000	11536575	2870	2870	2870	2870	0
124	20241008	173900	11536575	2870	2870	2870	2870	0
125	20241008	173800	11536575	2870	2870	2870	2870	0
126	20241008	173700	11536575	2870	2870	2870	2870	0
127	20241008	173600	11536575	2870	2870	2870	2870	0
128	20241008	173500	11536575	2870	2870	2870	2870	0
129	20241008	173400	11536575	2870	2870	2870	2870	0
130	20241008	173300	11536575	2870	2870	2870	2870	0
131	20241008	173200	11536575	2870	2870	2870	2870	0
132	20241008	173100	11536575	2870	2870	2870	2870	0
133	20241008	173000	11536575	2870	2870	2870	2870	0
134	20241008	172900	11536575	2870	2870	2870	2870	0
135	20241008	172800	11536575	2870	2870	2870	2870	0
136	20241008	172700	11536575	2870	2870	2870	2870	0
137	20241008	172600	11536575	2870	2870	2870	2870	0
138	20241008	172500	11536575	2870	2870	2870	2870	0
139	20241008	172400	11536575	2870	2870	2870	2870	0
140	20241008	172300	11536575	2870	2870	2870	2870	0
141	20241008	172200	11536575	2870	2870	2870	2870	0
142	20241008	172100	11536575	2870	2870	2870	2870	0
143	20241008	172000	11536575	2870	2870	2870	2870	0
144	20241008	171900	11536575	2870	2870	2870	2870	0
145	20241008	171800	11536575	2870	2870	2870	2870	0
146	20241008	171700	11536575	2870	2870	2870	2870	0
147	20241008	171600	11536575	2870	2870	2870	2870	0
148	20241008	171500	11536575	2870	2870	2870	2870	0
149	20241008	171400	11536575	2870	2870	2870	2870	0
150	20241008	171300	11536575	2870	2870	2870	2870	0
151	20241008	171200	11536575	2870	2870	2870	2870	0
152	20241008	171100	11536575	2870	2870	2870	2870	125
153	20241008	171000	11536575	2870	2870	2870	2870	0
154	20241008	170900	11536575	2870	2870	2870	2870	0
155	20241008	170800	11536575	2870	2870	2870	2870	0
156	20241008	170700	11536575	2870	2870	2870	2870	0
157	20241008	170600	11536575	2870	2870	2870	2870	0
158	20241008	170500	11536575	2870	2870	2870	2870	0
159	20241008	170400	11536575	2870	2870	2870	2870	0
160	20241008	170300	11536575	2870	2870	2870	2870	0
161	20241008	170200	11536575	2870	2870	2870	2870	0
162	20241008	170100	11536575	2870	2870	2870	2870	0
163	20241008	170000	11536575	2870	2870	2870	2870	0
164	20241008	165900	11536575	2870	2870	2870	2870	0
165	20241008	165800	11536575	2870	2870	2870	2870	0
166	20241008	165700	11536575	2870	2870	2870	2870	0
167	20241008	165600	11536575	2870	2870	2870	2870	0
168	20241008	165500	11536575	2870	2870	2870	2870	0
169	20241008	165400	11536575	2870	2870	2870	2870	0
170	20241008	165300	11536575	2870	2870	2870	2870	0
171	20241008	165200	11536575	2870	2870	2870	2870	0
172	20241008	165100	11536575	2870	2870	2870	2870	0
173	20241008	165000	11536575	2870	2870	2870	2870	0
174	20241008	164900	11536575	2870	2870	2870	2870	0
175	20241008	164800	11536575	2870	2870	2870	2870	0
176	20241008	164700	11536575	2870	2870	2870	2870	0
177	20241008	164600	11536575	2870	2870	2870	2870	0
178	20241008	164500	11536575	2870	2870	2870	2870	0
179	20241008	164400	11536575	2870	2870	2870	2870	0
180	20241008	164300	11536575	2870	2870	2870	2870	0
181	20241008	164200	11536575	2870	2870	2870	2870	0
182	20241008	164100	11536575	2870	2870	2870	2870	125
183	20241008	164000	11536575	2870	2870	2870	2870	0
184	20241008	163900	11536575	2870	2870	2870	2870	0
185	20241008	163800	11536575	2870	2870	2870	2870	0
186	20241008	163700	11536575	2870	2870	2870	2870	0
187	20241008	163600	11536575	2870	2870	2870	2870	0
188	20241008	163500	11536575	2870	2870	2870	2870	0
189	20241008	163400	11536575	2870	2870	2870	2870	0
190	20241008	163300	11536575	2870	2870	2870	2870	0
191	20241008	163200	11536575	2870	2870	2870	2870	0
192	20241008	163100	11536575	2870	2870	2870	2870	0
193	20241008	163000	11536575	2870	2870	2870	2870	0
194	20241008	162900	11536575	2870	2870	2870	2870	0
195	20241008	162800	11536575	2870	2870	2870	2870	0
196	20241008	162700	11536575	2870	2870	2870	2870	0
197	20241008	162600	11536575	2870	2870	2870	2870	0
198	20241008	162500	11536575	2870	2870	2870	2870	0
199	20241008	162400	11536575	2870	2870	2870	2870	0
200	20241008	162300	11536575	2870	2870	2870	2870	0
201	20241008	162200	11536575	2870	2870	2870	2870	0
202	20241008	162100	11536575	2870	2870	2870	2870	0
203	20241008	162000	11536575	2870	2870	2870	2870	0
204	20241008	161900	11536575	2870	2870	2870	2870	0
205	20241008	161800	11536575	2870	2870	2870	2870	0
206	20241008	161700	11536575	2870	2870	2870	2870	0
207	20241008	161600	11536575	2870	2870	2870	2870	0
208	20241008	161500	11536575	2870	2870	2870	2870	0
209	20241008	161400	11536575	2870	2870	2870	2870	0
210	20241008	161300	11536575	2870	2870	2870	2870	0
211	20241008	161200	11536575	2870	2870	2870	2870	0
212	20241008	161100	11536575	2870	2870	2870	2870	125
213	20241008	161000	11536575	2870	2870	2870	2870	0
214	20241008	160900	11536575	2870	2870	2870	2870	0
215	20241008	160800	11536575	2870	2870	2870	2870	0
216	20241008	160700	11536575	2870	2870	2870	2870	0
217	20241008	160600	11536575	2870	2870	2870	2870	0
218	20241008	160500	11536575	2870	2870	2870	2870	0
219	20241008	160400	11536575	2870	2870	2870	2870	0
220	20241008	160300	11536575	2870	2870	2870	2870	0
221	20241008	160200	11536575	2870	2870	2870	2870	0
222	20241008	160100	11536575	2870	2870	2870	2870	0
223	20241008	160000	11536575	2870	2870	2870	2870	0
224	20241008	155900	11536575	2870	2870	2870	2870	0
225	20241008	155800	11536575	2870	2870	2870	2870	0
226	20241008	155700	11536575	2870	2870	2870	2870	0
227	20241008	155600	11536575	2870	2870	2870	2870	0
228	20241008	155500	11536575	2870	2870	2870	2870	0
229	20241008	155400	11536575	2870	2870	2870	2870	0
230	20241008	155300	11536575	2870	2870	2870	2870	0
231	20241008	155200	11536575	2870	2870	2870	2870	0
232	20241008	155100	11536575	2870	2870	2870	2870	0
233	20241008	155000	11536575	2870	2870	2870	2870	0
234	20241008	154900	11536575	2870	2870	2870	2870	0
235	20241008	154800	11536575	2870	2870	2870	2870	0
236	20241008	154700	11536575	2870	2870	2870	2870	0
237	20241008	154600	11536575	2870	2870	2870	2870	0
238	20241008	154500	11536575	2870	2870	2870	2870	0
239	20241008	154400	11536575	2870	2870	2870	2870	0
240	20241008	154300	11536575	2870	2870	2870	2870	0
241	20241008	154200	11536575	2870	2870	2870	2870	0
242	20241008	154100	11536575	2870	2870	2870	2870	125
243	20241008	154000	11536575	2870	2870	2870	2870	0
244	20241008	153900	11536575	2870	2870	2870	2870	0
245	20241008	153800	11536575	2870	2870	2870	2870	0
246	20241008	153700	11536575	2870	2870	2870	2870	0
247	20241008	153600	11536575	2870	2870	2870	2870	0
248	20241008	153500	11536575	2870	2870	2870	2870	0
249	20241008	153400	11536575	2870	2870	2870	2870	0
250	20241008	153300	11536575	2870	2870	2870	2870	0
251	20241008	153200	11536575	2870	2870	2870	2870	0
252	20241008	153100	11536575	2870	2870	2870	2870	0
253	20241008	153000	11536575	2870	2870	2870	2870	125
254	20241008	152900	11177825	2865	2865	2865	2865	0
255	20241008	152800	11177825	2865	2865	2865	2865	0
256	20241008	152700	11177825	2865	2865	2865	2865	0
257	20241008	152600	11177825	2865	2865	2865	2865	0
258	20241008	152500	11177825	2865	2865	2865	2865	0
259	20241008	152400	11177825	2865	2865	2865	2865	0
260	20241008	152300	11177825	2865	2865	2865	2865	0
261	20241008	152200	11177825	2865	2865	2865	2865	0
262	20241008	152100	11177825	2865	2865	2865	2865	0
263	20241008	152000	11177825	2865	2865	2865	2865	0
264	20241008	151900	11177825	2865	2865	2865	2865	0
265	20241008	151800	11177825	2865	2865	2865	2865	0
266	20241008	151700	11177825	2865	2865	2865	2865	1
267	20241008	151600	11174960	2860	2860	2860	2860	0
268	20241008	151500	11174960	2860	2860	2860	2860	0
269	20241008	151400	11174960	2860	2860	2860	2860	0
270	20241008	151300	11174960	2860	2860	2860	2860	0
271	20241008	151200	11174960	2860	2860	2860	2860	0
272	20241008	151100	11174960	2860	2860	2860	2860	35
273	20241008	151000	11074860	2870	2870	2870	2870	0
274	20241008	150900	11074860	2870	2870	2870	2870	0
275	20241008	150800	11074860	2870	2870	2870	2870	0
276	20241008	150700	11074860	2870	2870	2870	2870	29
277	20241008	150600	10991630	2860	2860	2860	2860	0
278	20241008	150500	10991630	2860	2860	2860	2860	0
279	20241008	150400	10991630	2860	2860	2860	2860	0
280	20241008	150300	10991630	2860	2860	2860	2860	0
281	20241008	150200	10991630	2860	2860	2860	2860	0
282	20241008	150100	10991630	2860	2860	2860	2860	0
283	20241008	150000	10991630	2860	2860	2860	2860	0
284	20241008	145900	10991630	2860	2860	2860	2860	0
285	20241008	145800	10991630	2860	2860	2860	2860	0
286	20241008	145700	10991630	2860	2860	2860	2860	0
287	20241008	145600	10991630	2860	2860	2860	2860	0
288	20241008	145500	10991630	2860	2860	2860	2860	0
289	20241008	145400	10991630	2860	2860	2860	2860	0
290	20241008	145300	10991630	2860	2860	2860	2860	0
291	20241008	145200	10991630	2860	2860	2860	2860	0
292	20241008	145100	10991630	2860	2860	2860	2860	0
293	20241008	145000	10991630	2860	2860	2860	2860	1
294	20241008	144900	10988770	2860	2860	2860	2860	0
295	20241008	144800	10988770	2860	2860	2860	2860	64
296	20241008	144700	10805730	2870	2870	2870	2870	0
297	20241008	144600	10805730	2870	2870	2870	2870	5
298	20241008	144500	10791380	2870	2870	2870	2870	0
299	20241008	144400	10791380	2870	2870	2870	2870	0
300	20241008	144300	10791380	2870	2870	2870	2870	0
301	20241008	144200	10791380	2870	2870	2870	2870	0
302	20241008	144100	10791380	2870	2870	2870	2870	0
303	20241008	144000	10791380	2870	2870	2870	2870	0
304	20241008	143900	10791380	2870	2870	2870	2870	0
305	20241008	143800	10791380	2870	2870	2870	2870	0
306	20241008	143700	10791380	2870	2870	2870	2870	0
307	20241008	143600	10791380	2870	2870	2870	2870	0
308	20241008	143500	10791380	2870	2870	2870	2870	0
309	20241008	143400	10791380	2870	2870	2870	2870	0
310	20241008	143300	10791380	2870	2870	2870	2870	0
311	20241008	143200	10791380	2870	2870	2870	2870	0
312	20241008	143100	10791380	2870	2870	2870	2870	0
313	20241008	143000	10791380	2870	2870	2870	2870	0
314	20241008	142900	10791380	2870	2870	2870	2870	0
315	20241008	142800	10791380	2870	2870	2870	2870	0
316	20241008	142700	10791380	2870	2870	2870	2870	0
317	20241008	142600	10791380	2870	2870	2870	2870	0
318	20241008	142500	10791380	2870	2870	2870	2870	0
319	20241008	142400	10791380	2870	2870	2870	2870	0
320	20241008	142300	10791380	2870	2870	2870	2870	0
321	20241008	142200	10791380	2870	2870	2870	2870	0
322	20241008	142100	10791380	2870	2870	2870	2870	0
323	20241008	142000	10791380	2870	2870	2870	2870	0
324	20241008	141900	10791380	2870	2870	2870	2870	0
325	20241008	141800	10791380	2870	2870	2870	2870	0
326	20241008	141700	10791380	2870	2870	2870	2870	0
327	20241008	141600	10791380	2870	2870	2870	2870	0
328	20241008	141500	10791380	2870	2870	2870	2870	0
329	20241008	141400	10791380	2870	2870	2870	2870	0
330	20241008	141300	10791380	2870	2870	2870	2870	0
331	20241008	141200	10791380	2870	2870	2870	2870	0
332	20241008	141100	10791380	2870	2870	2870	2870	0
333	20241008	141000	10791380	2870	2870	2870	2870	0
334	20241008	140900	10791380	2870	2870	2870	2870	0
335	20241008	140800	10791380	2870	2870	2870	2870	0
336	20241008	140700	10791380	2870	2870	2870	2870	0
337	20241008	140600	10791380	2870	2870	2870	2870	0
338	20241008	140500	10791380	2870	2870	2870	2870	0
339	20241008	140400	10791380	2870	2870	2870	2870	0
340	20241008	140300	10791380	2870	2870	2870	2870	0
341	20241008	140200	10791380	2870	2870	2870	2870	0
342	20241008	140100	10791380	2870	2870	2870	2870	0
343	20241008	140000	10791380	2870	2870	2870	2870	0
344	20241008	135900	10791380	2870	2870	2870	2870	1
345	20241008	135800	10788510	2870	2870	2870	2870	0
346	20241008	135700	10788510	2870	2870	2870	2870	0
347	20241008	135600	10788510	2870	2870	2870	2870	0
348	20241008	135500	10788510	2870	2870	2870	2870	0
349	20241008	135400	10788510	2870	2870	2870	2870	0
350	20241008	135300	10788510	2870	2870	2870	2870	0
351	20241008	135200	10788510	2870	2870	2870	2870	0
352	20241008	135100	10788510	2870	2870	2870	2870	0
353	20241008	135000	10788510	2870	2870	2870	2870	0
354	20241008	134900	10788510	2870	2870	2870	2870	0
355	20241008	134800	10788510	2870	2870	2870	2870	1
356	20241008	134700	10785640	2850	2850	2850	2850	0
357	20241008	134600	10785640	2850	2850	2850	2850	0
358	20241008	134500	10785640	2850	2850	2850	2850	0
359	20241008	134400	10785640	2850	2850	2850	2850	0
360	20241008	134300	10785640	2850	2850	2850	2850	0
361	20241008	134200	10785640	2850	2850	2850	2850	0
362	20241008	134100	10785640	2850	2850	2850	2850	0
363	20241008	134000	10785640	2850	2850	2850	2850	0
364	20241008	133900	10785640	2850	2850	2850	2850	0
365	20241008	133800	10785640	2850	2850	2850	2850	0
366	20241008	133700	10785640	2850	2850	2850	2850	0
367	20241008	133600	10785640	2850	2850	2850	2850	0
368	20241008	133500	10785640	2850	2850	2850	2850	0
369	20241008	133400	10785640	2850	2850	2850	2850	0
370	20241008	133300	10785640	2850	2850	2850	2850	0
371	20241008	133200	10785640	2850	2850	2850	2850	0
372	20241008	133100	10785640	2850	2850	2850	2850	0
373	20241008	133000	10785640	2850	2850	2850	2850	0
374	20241008	132900	10785640	2850	2850	2850	2850	0
375	20241008	132800	10785640	2850	2850	2850	2850	0
376	20241008	132700	10785640	2850	2850	2850	2850	0
377	20241008	132600	10785640	2850	2850	2850	2850	0
378	20241008	132500	10785640	2850	2850	2850	2850	0
379	20241008	132400	10785640	2850	2850	2850	2850	0
380	20241008	132300	10785640	2850	2850	2850	2850	0
381	20241008	132200	10785640	2850	2850	2850	2850	0
382	20241008	132100	10785640	2850	2850	2850	2850	0
383	20241008	132000	10785640	2850	2850	2850	2850	0
384	20241008	131900	10785640	2850	2850	2850	2850	0
385	20241008	131800	10785640	2850	2850	2850	2850	0
386	20241008	131700	10785640	2850	2850	2850	2850	0
387	20241008	131600	10785640	2850	2850	2850	2850	0
388	20241008	131500	10785640	2850	2850	2850	2850	0
389	20241008	131400	10785640	2850	2850	2850	2850	0
390	20241008	131300	10785640	2850	2850	2850	2850	0
391	20241008	131200	10785640	2850	2850	2850	2850	0
392	20241008	131100	10785640	2850	2850	2850	2850	0
393	20241008	131000	10785640	2850	2850	2850	2850	0
394	20241008	130900	10785640	2850	2850	2850	2850	0
395	20241008	130800	10785640	2850	2850	2850	2850	0
396	20241008	130700	10785640	2850	2850	2850	2850	0
397	20241008	130600	10785640	2850	2850	2850	2850	0
398	20241008	130500	10785640	2850	2850	2850	2850	360
399	20241008	130400	9759640	2870	2870	2870	2870	0
400	20241008	130300	9759640	2870	2870	2870	2870	0
401	20241008	130200	9759640	2870	2870	2870	2870	0
402	20241008	130100	9759640	2870	2870	2870	2870	0
403	20241008	130000	9759640	2870	2870	2870	2870	0
404	20241008	125900	9759640	2870	2870	2870	2870	0
405	20241008	125800	9759640	2870	2870	2870	2870	0
406	20241008	125700	9759640	2870	2870	2870	2870	0
407	20241008	125600	9759640	2870	2870	2870	2870	0
408	20241008	125500	9759640	2870	2870	2870	2870	0
409	20241008	125400	9759640	2870	2870	2870	2870	0
410	20241008	125300	9759640	2870	2870	2870	2870	0
411	20241008	125200	9759640	2870	2870	2870	2870	0
412	20241008	125100	9759640	2870	2870	2870	2870	0
413	20241008	125000	9759640	2870	2870	2870	2870	0
414	20241008	124900	9759640	2870	2870	2870	2870	0
415	20241008	124800	9759640	2870	2870	2870	2870	0
416	20241008	124700	9759640	2870	2870	2870	2870	0
417	20241008	124600	9759640	2870	2870	2870	2870	0
418	20241008	124500	9759640	2870	2870	2870	2870	5
419	20241008	124400	9745290	2850	2850	2850	2850	0
420	20241008	124300	9745290	2850	2850	2850	2850	0
421	20241008	124200	9745290	2850	2850	2850	2850	0
422	20241008	124100	9745290	2850	2850	2850	2850	0
423	20241008	124000	9745290	2850	2850	2850	2850	0
424	20241008	123900	9745290	2850	2850	2850	2850	0
425	20241008	123800	9745290	2850	2850	2850	2850	0
426	20241008	123700	9745290	2850	2850	2850	2850	0
427	20241008	123600	9745290	2850	2850	2850	2850	0
428	20241008	123500	9745290	2850	2850	2850	2850	0
429	20241008	123400	9745290	2850	2850	2850	2850	50
430	20241008	123300	9602790	2850	2850	2850	2850	0
431	20241008	123200	9602790	2850	2850	2850	2850	0
432	20241008	123100	9602790	2850	2850	2850	2850	0
433	20241008	123000	9602790	2850	2850	2850	2850	0
434	20241008	122900	9602790	2850	2850	2850	2850	0
435	20241008	122800	9602790	2850	2850	2850	2850	0
436	20241008	122700	9602790	2850	2850	2850	2850	0
437	20241008	122600	9602790	2850	2850	2850	2850	0
438	20241008	122500	9602790	2850	2850	2850	2850	0
439	20241008	122400	9602790	2850	2850	2850	2850	0
440	20241008	122300	9602790	2850	2850	2850	2850	0
441	20241008	122200	9602790	2850	2850	2850	2850	0
442	20241008	122100	9602790	2850	2850	2850	2850	0
443	20241008	122000	9602790	2850	2850	2850	2850	0
444	20241008	121900	9602790	2850	2850	2850	2850	0
445	20241008	121800	9602790	2850	2850	2850	2850	0
446	20241008	121700	9602790	2850	2850	2850	2850	10
447	20241008	121600	9574290	2850	2850	2850	2850	0
448	20241008	121500	9574290	2850	2850	2850	2850	0
449	20241008	121400	9574290	2850	2850	2850	2850	0
450	20241008	121300	9574290	2850	2850	2850	2850	0
451	20241008	121200	9574290	2850	2850	2850	2850	0
452	20241008	121100	9574290	2850	2850	2850	2850	0
453	20241008	121000	9574290	2850	2850	2850	2850	0
454	20241008	120900	9574290	2850	2850	2850	2850	0
455	20241008	120800	9574290	2850	2850	2850	2850	0
456	20241008	120700	9574290	2850	2850	2850	2850	0
457	20241008	120600	9574290	2850	2850	2850	2850	0
458	20241008	120500	9574290	2850	2850	2850	2850	0
459	20241008	120400	9574290	2850	2850	2850	2850	0
460	20241008	120300	9574290	2850	2850	2850	2850	0
461	20241008	120200	9574290	2850	2850	2850	2850	0
462	20241008	120100	9574290	2850	2850	2850	2850	0
463	20241008	120000	9574290	2850	2850	2850	2850	0
464	20241008	115900	9574290	2850	2850	2850	2850	0
465	20241008	115800	9574290	2850	2850	2850	2850	0
466	20241008	115700	9574290	2850	2850	2850	2850	0
467	20241008	115600	9574290	2850	2850	2850	2850	0
468	20241008	115500	9574290	2850	2850	2850	2850	0
469	20241008	115400	9574290	2850	2850	2850	2850	0
470	20241008	115300	9574290	2850	2850	2850	2850	0
471	20241008	115200	9574290	2850	2850	2850	2850	0
472	20241008	115100	9574290	2850	2850	2850	2850	0
473	20241008	115000	9574290	2850	2850	2850	2850	0
474	20241008	114900	9574290	2850	2850	2850	2850	0
475	20241008	114800	9574290	2850	2850	2850	2850	0
476	20241008	114700	9574290	2850	2850	2850	2850	0
477	20241008	114600	9574290	2850	2850	2850	2850	0
478	20241008	114500	9574290	2850	2850	2850	2850	0
479	20241008	114400	9574290	2850	2850	2850	2850	0
480	20241008	114300	9574290	2850	2850	2850	2850	0
481	20241008	114200	9574290	2850	2850	2850	2850	0
482	20241008	114100	9574290	2850	2850	2850	2850	0
483	20241008	114000	9574290	2850	2850	2850	2850	0
484	20241008	113900	9574290	2850	2850	2850	2850	0
485	20241008	113800	9574290	2850	2850	2850	2850	0
486	20241008	113700	9574290	2850	2850	2850	2850	0
487	20241008	113600	9574290	2850	2850	2850	2850	0
488	20241008	113500	9574290	2850	2850	2850	2850	0
489	20241008	113400	9574290	2850	2850	2850	2850	0
490	20241008	113300	9574290	2850	2850	2850	2850	5
491	20241008	113200	9560040	2850	2850	2850	2850	0
492	20241008	113100	9560040	2850	2850	2850	2850	0
493	20241008	113000	9560040	2850	2850	2850	2850	0
494	20241008	112900	9560040	2850	2850	2850	2850	0
495	20241008	112800	9560040	2850	2850	2850	2850	0
496	20241008	112700	9560040	2850	2850	2850	2850	0
497	20241008	112600	9560040	2850	2850	2850	2850	0
498	20241008	112500	9560040	2850	2850	2850	2850	0
499	20241008	112400	9560040	2850	2850	2850	2850	0
500	20241008	112300	9560040	2850	2850	2850	2850	0
501	20241008	112200	9560040	2850	2850	2850	2850	0
502	20241008	112100	9560040	2850	2850	2850	2850	0
503	20241008	112000	9560040	2850	2850	2850	2850	0
504	20241008	111900	9560040	2850	2850	2850	2850	0
505	20241008	111800	9560040	2850	2850	2850	2850	0
506	20241008	111700	9560040	2850	2850	2850	2850	0
507	20241008	111600	9560040	2850	2850	2850	2850	0
508	20241008	111500	9560040	2850	2850	2850	2850	0
509	20241008	111400	9560040	2850	2850	2850	2850	0
510	20241008	111300	9560040	2850	2850	2850	2850	0
511	20241008	111200	9560040	2850	2850	2850	2850	0
512	20241008	111100	9560040	2850	2850	2850	2850	0
513	20241008	111000	9560040	2850	2850	2850	2850	0
514	20241008	110900	9560040	2850	2850	2850	2850	0
515	20241008	110800	9560040	2850	2850	2850	2850	0
516	20241008	110700	9560040	2850	2850	2850	2850	0
517	20241008	110600	9560040	2850	2850	2850	2850	0
518	20241008	110500	9560040	2850	2850	2850	2850	0
519	20241008	110400	9560040	2850	2850	2850	2850	0
520	20241008	110300	9560040	2850	2850	2850	2850	0
521	20241008	110200	9560040	2850	2850	2850	2850	16
522	20241008	110100	9514440	2835	2835	2835	2835	0
523	20241008	110000	9514440	2835	2835	2835	2835	0
524	20241008	105900	9514440	2835	2835	2835	2835	0
525	20241008	105800	9514440	2835	2835	2835	2835	0
526	20241008	105700	9514440	2835	2835	2835	2835	0
527	20241008	105600	9514440	2835	2835	2835	2835	0
528	20241008	105500	9514440	2835	2835	2835	2835	0
529	20241008	105400	9514440	2835	2835	2835	2835	0
530	20241008	105300	9514440	2835	2835	2835	2835	0
531	20241008	105200	9514440	2835	2835	2835	2835	0
532	20241008	105100	9514440	2835	2835	2835	2835	192
533	20241008	105000	8970120	2835	2835	2835	2835	0
534	20241008	104900	8970120	2835	2835	2835	2835	0
535	20241008	104800	8970120	2835	2835	2835	2835	0
536	20241008	104700	8970120	2835	2835	2835	2835	0
537	20241008	104600	8970120	2835	2835	2835	2835	0
538	20241008	104500	8970120	2835	2835	2835	2835	0
539	20241008	104400	8970120	2835	2835	2835	2835	0
540	20241008	104300	8970120	2835	2835	2835	2835	0
541	20241008	104200	8970120	2835	2835	2835	2835	0
542	20241008	104100	8970120	2835	2835	2835	2835	0
543	20241008	104000	8970120	2835	2835	2835	2835	0
544	20241008	103900	8970120	2835	2835	2835	2835	0
545	20241008	103800	8970120	2835	2835	2835	2835	0
546	20241008	103700	8970120	2835	2835	2835	2835	0
547	20241008	103600	8970120	2835	2835	2835	2835	0
548	20241008	103500	8970120	2835	2835	2835	2835	0
549	20241008	103400	8970120	2835	2835	2835	2835	0
550	20241008	103300	8970120	2835	2835	2835	2835	0
551	20241008	103200	8970120	2835	2835	2835	2835	0
552	20241008	103100	8970120	2835	2835	2835	2835	0
553	20241008	103000	8970120	2835	2835	2835	2835	0
554	20241008	102900	8970120	2835	2835	2835	2835	0
555	20241008	102800	8970120	2835	2835	2835	2835	0
556	20241008	102700	8970120	2835	2835	2835	2835	0
557	20241008	102600	8970120	2835	2835	2835	2835	0
558	20241008	102500	8970120	2835	2835	2835	2835	0
559	20241008	102400	8970120	2835	2835	2835	2835	0
560	20241008	102300	8970120	2835	2835	2835	2835	0
561	20241008	102200	8970120	2835	2835	2835	2835	0
562	20241008	102100	8970120	2835	2835	2835	2835	0
563	20241008	102000	8970120	2835	2835	2835	2835	0
564	20241008	101900	8970120	2835	2835	2835	2835	0
565	20241008	101800	8970120	2835	2835	2835	2835	0
566	20241008	101700	8970120	2835	2835	2835	2835	0
567	20241008	101600	8970120	2835	2835	2835	2835	0
568	20241008	101500	8970120	2835	2835	2835	2835	0
569	20241008	101400	8970120	2835	2835	2835	2835	0
570	20241008	101300	8970120	2835	2835	2835	2835	0
571	20241008	101200	8970120	2835	2835	2835	2835	0
572	20241008	101100	8970120	2835	2855	2855	2835	777
573	20241008	101000	6758605	2870	2870	2870	2870	0
574	20241008	100900	6758605	2870	2870	2870	2870	0
575	20241008	100800	6758605	2870	2870	2870	2870	0
576	20241008	100700	6758605	2870	2870	2870	2870	0
577	20241008	100600	6758605	2870	2870	2870	2870	0
578	20241008	100500	6758605	2870	2870	2870	2870	0
579	20241008	100400	6758605	2870	2870	2870	2870	0
580	20241008	100300	6758605	2870	2870	2870	2870	2
581	20241008	100200	6752865	2870	2870	2870	2870	0
582	20241008	100100	6752865	2870	2870	2870	2870	0
583	20241008	100000	6752865	2870	2870	2870	2870	0
584	20241008	095900	6752865	2870	2870	2870	2870	0
585	20241008	095800	6752865	2870	2870	2870	2870	0
586	20241008	095700	6752865	2870	2870	2870	2870	0
587	20241008	095600	6752865	2870	2870	2870	2870	0
588	20241008	095500	6752865	2870	2870	2870	2870	0
589	20241008	095400	6752865	2870	2870	2870	2870	0
590	20241008	095300	6752865	2870	2870	2870	2870	0
591	20241008	095200	6752865	2870	2870	2870	2870	0
592	20241008	095100	6752865	2870	2870	2870	2870	0
593	20241008	095000	6752865	2870	2870	2870	2870	0
594	20241008	094900	6752865	2870	2870	2870	2870	0
595	20241008	094800	6752865	2870	2870	2870	2870	0
596	20241008	094700	6752865	2870	2870	2870	2870	0
597	20241008	094600	6752865	2870	2870	2870	2870	0
598	20241008	094500	6752865	2870	2870	2870	2870	41
599	20241008	094400	6635195	2870	2870	2870	2870	0
600	20241008	094300	6635195	2870	2870	2870	2870	0
601	20241008	094200	6635195	2870	2870	2870	2870	0
602	20241008	094100	6635195	2870	2870	2870	2870	0
603	20241008	094000	6635195	2870	2870	2870	2870	0
604	20241008	093900	6635195	2870	2870	2870	2870	0
605	20241008	093800	6635195	2870	2870	2870	2870	59
606	20241008	093700	6465865	2870	2870	2870	2870	0
607	20241008	093600	6465865	2870	2870	2870	2870	0
608	20241008	093500	6465865	2870	2870	2870	2870	0
609	20241008	093400	6465865	2870	2870	2870	2870	0
610	20241008	093300	6465865	2870	2870	2870	2870	0
611	20241008	093200	6465865	2870	2870	2870	2850	23
612	20241008	093100	6399875	2850	2850	2850	2850	0
613	20241008	093000	6399875	2850	2850	2850	2850	0
614	20241008	092900	6399875	2850	2850	2850	2850	0
615	20241008	092800	6399875	2850	2850	2850	2850	1
616	20241008	092700	6397025	2850	2850	2850	2850	158
617	20241008	092600	5946725	2850	2850	2850	2850	0
618	20241008	092500	5946725	2850	2850	2850	2850	0
619	20241008	092400	5946725	2850	2850	2850	2850	0
620	20241008	092300	5946725	2850	2850	2850	2850	0
621	20241008	092200	5946725	2850	2850	2850	2850	0
622	20241008	092100	5946725	2850	2850	2850	2850	268
623	20241008	092000	5182925	2845	2845	2845	2845	0
624	20241008	091900	5182925	2845	2845	2845	2845	0
625	20241008	091800	5182925	2845	2845	2845	2845	0
626	20241008	091700	5182925	2845	2845	2845	2845	0
627	20241008	091600	5182925	2845	2845	2845	2845	0
628	20241008	091500	5182925	2845	2845	2845	2845	0
629	20241008	091400	5182925	2845	2845	2845	2845	0
630	20241008	091300	5182925	2845	2845	2845	2845	0
631	20241008	091200	5182925	2845	2845	2845	2845	0
632	20241008	091100	5182925	2845	2845	2845	2845	0
633	20241008	091000	5182925	2845	2845	2845	2845	0
634	20241008	090900	5182925	2845	2845	2845	2845	0
635	20241008	090800	5182925	2845	2845	2845	2845	0
636	20241008	090700	5182925	2845	2845	2845	2845	0
637	20241008	090600	5182925	2845	2845	2845	2845	1
638	20241008	090500	5180080	2825	2825	2825	2825	200
639	20241008	090400	4615080	2820	2820	2820	2820	0
640	20241008	090300	4615080	2820	2845	2845	2820	514
641	20241008	090200	3160300	2845	2845	2845	2845	0
642	20241008	090100	3160300	2845	2850	2850	2845	39
643	20241008	090000	3049200	2855	2880	2880	2855	1066