KissMeData/039740/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192400	19347220	2625	2625	2625	2625	632
3	20241010	192300	19347220	2625	2625	2625	2625	0
4	20241010	192200	19347220	2625	2625	2625	2625	0
5	20241010	192100	19347220	2625	2625	2625	2625	0
6	20241010	192000	19347220	2625	2625	2625	2625	0
7	20241010	191900	19347220	2625	2625	2625	2625	0
8	20241010	191800	19347220	2625	2625	2625	2625	0
9	20241010	191700	19347220	2625	2625	2625	2625	0
10	20241010	191600	19347220	2625	2625	2625	2625	0
11	20241010	191500	19347220	2625	2625	2625	2625	0
12	20241010	191400	19347220	2625	2625	2625	2625	0
13	20241010	191300	19347220	2625	2625	2625	2625	0
14	20241010	191200	19347220	2625	2625	2625	2625	0
15	20241010	191100	19347220	2625	2625	2625	2625	0
16	20241010	191000	19347220	2625	2625	2625	2625	0
17	20241010	190900	19347220	2625	2625	2625	2625	0
18	20241010	190800	19347220	2625	2625	2625	2625	0
19	20241010	190700	19347220	2625	2625	2625	2625	0
20	20241010	190600	19347220	2625	2625	2625	2625	0
21	20241010	190500	19347220	2625	2625	2625	2625	0
22	20241010	190400	19347220	2625	2625	2625	2625	0
23	20241010	190300	19347220	2625	2625	2625	2625	0
24	20241010	190200	19347220	2625	2625	2625	2625	0
25	20241010	190100	19347220	2625	2625	2625	2625	0
26	20241010	190000	19347220	2625	2625	2625	2625	0
27	20241010	185900	19347220	2625	2625	2625	2625	0
28	20241010	185800	19347220	2625	2625	2625	2625	0
29	20241010	185700	19347220	2625	2625	2625	2625	0
30	20241010	185600	19347220	2625	2625	2625	2625	0
31	20241010	185500	19347220	2625	2625	2625	2625	0
32	20241010	185400	19347220	2625	2625	2625	2625	632
33	20241010	185300	19347220	2625	2625	2625	2625	0
34	20241010	185200	19347220	2625	2625	2625	2625	0
35	20241010	185100	19347220	2625	2625	2625	2625	0
36	20241010	185000	19347220	2625	2625	2625	2625	0
37	20241010	184900	19347220	2625	2625	2625	2625	0
38	20241010	184800	19347220	2625	2625	2625	2625	0
39	20241010	184700	19347220	2625	2625	2625	2625	0
40	20241010	184600	19347220	2625	2625	2625	2625	0
41	20241010	184500	19347220	2625	2625	2625	2625	0
42	20241010	184400	19347220	2625	2625	2625	2625	0
43	20241010	184300	19347220	2625	2625	2625	2625	0
44	20241010	184200	19347220	2625	2625	2625	2625	0
45	20241010	184100	19347220	2625	2625	2625	2625	0
46	20241010	184000	19347220	2625	2625	2625	2625	0
47	20241010	183900	19347220	2625	2625	2625	2625	0
48	20241010	183800	19347220	2625	2625	2625	2625	0
49	20241010	183700	19347220	2625	2625	2625	2625	0
50	20241010	183600	19347220	2625	2625	2625	2625	0
51	20241010	183500	19347220	2625	2625	2625	2625	0
52	20241010	183400	19347220	2625	2625	2625	2625	0
53	20241010	183300	19347220	2625	2625	2625	2625	0
54	20241010	183200	19347220	2625	2625	2625	2625	0
55	20241010	183100	19347220	2625	2625	2625	2625	0
56	20241010	183000	19347220	2625	2625	2625	2625	0
57	20241010	182900	19347220	2625	2625	2625	2625	0
58	20241010	182800	19347220	2625	2625	2625	2625	0
59	20241010	182700	19347220	2625	2625	2625	2625	0
60	20241010	182600	19347220	2625	2625	2625	2625	0
61	20241010	182500	19347220	2625	2625	2625	2625	0
62	20241010	182400	19347220	2625	2625	2625	2625	632
63	20241010	182300	19347220	2625	2625	2625	2625	0
64	20241010	182200	19347220	2625	2625	2625	2625	0
65	20241010	182100	19347220	2625	2625	2625	2625	0
66	20241010	182000	19347220	2625	2625	2625	2625	0
67	20241010	181900	19347220	2625	2625	2625	2625	0
68	20241010	181800	19347220	2625	2625	2625	2625	0
69	20241010	181700	19347220	2625	2625	2625	2625	0
70	20241010	181600	19347220	2625	2625	2625	2625	0
71	20241010	181500	19347220	2625	2625	2625	2625	0
72	20241010	181400	19347220	2625	2625	2625	2625	0
73	20241010	181300	19347220	2625	2625	2625	2625	0
74	20241010	181200	19347220	2625	2625	2625	2625	0
75	20241010	181100	19347220	2625	2625	2625	2625	0
76	20241010	181000	19347220	2625	2625	2625	2625	0
77	20241010	180900	19347220	2625	2625	2625	2625	0
78	20241010	180800	19347220	2625	2625	2625	2625	0
79	20241010	180700	19347220	2625	2625	2625	2625	0
80	20241010	180600	19347220	2625	2625	2625	2625	0
81	20241010	180500	19347220	2625	2625	2625	2625	0
82	20241010	180400	19347220	2625	2625	2625	2625	0
83	20241010	180300	19347220	2625	2625	2625	2625	0
84	20241010	180200	19347220	2625	2625	2625	2625	0
85	20241010	180100	19347220	2625	2625	2625	2625	0
86	20241010	180000	19347220	2625	2625	2625	2625	0
87	20241010	175900	19347220	2625	2625	2625	2625	0
88	20241010	175800	19347220	2625	2625	2625	2625	0
89	20241010	175700	19347220	2625	2625	2625	2625	0
90	20241010	175600	19347220	2625	2625	2625	2625	0
91	20241010	175500	19347220	2625	2625	2625	2625	0
92	20241010	175400	19347220	2625	2625	2625	2625	632
93	20241010	175300	19347220	2625	2625	2625	2625	0
94	20241010	175200	19347220	2625	2625	2625	2625	0
95	20241010	175100	19347220	2625	2625	2625	2625	0
96	20241010	175000	19347220	2625	2625	2625	2625	0
97	20241010	174900	19347220	2625	2625	2625	2625	0
98	20241010	174800	19347220	2625	2625	2625	2625	0
99	20241010	174700	19347220	2625	2625	2625	2625	0
100	20241010	174600	19347220	2625	2625	2625	2625	0
101	20241010	174500	19347220	2625	2625	2625	2625	0
102	20241010	174400	19347220	2625	2625	2625	2625	0
103	20241010	174300	19347220	2625	2625	2625	2625	0
104	20241010	174200	19347220	2625	2625	2625	2625	0
105	20241010	174100	19347220	2625	2625	2625	2625	0
106	20241010	174000	19347220	2625	2625	2625	2625	0
107	20241010	173900	19347220	2625	2625	2625	2625	0
108	20241010	173800	19347220	2625	2625	2625	2625	0
109	20241010	173700	19347220	2625	2625	2625	2625	0
110	20241010	173600	19347220	2625	2625	2625	2625	0
111	20241010	173500	19347220	2625	2625	2625	2625	0
112	20241010	173400	19347220	2625	2625	2625	2625	0
113	20241010	173300	19347220	2625	2625	2625	2625	0
114	20241010	173200	19347220	2625	2625	2625	2625	0
115	20241010	173100	19347220	2625	2625	2625	2625	0
116	20241010	173000	19347220	2625	2625	2625	2625	0
117	20241010	172900	19347220	2625	2625	2625	2625	0
118	20241010	172800	19347220	2625	2625	2625	2625	0
119	20241010	172700	19347220	2625	2625	2625	2625	0
120	20241010	172600	19347220	2625	2625	2625	2625	0
121	20241010	172500	19347220	2625	2625	2625	2625	0
122	20241010	172400	19347220	2625	2625	2625	2625	632
123	20241010	172300	19347220	2625	2625	2625	2625	0
124	20241010	172200	19347220	2625	2625	2625	2625	0
125	20241010	172100	19347220	2625	2625	2625	2625	0
126	20241010	172000	19347220	2625	2625	2625	2625	0
127	20241010	171900	19347220	2625	2625	2625	2625	0
128	20241010	171800	19347220	2625	2625	2625	2625	0
129	20241010	171700	19347220	2625	2625	2625	2625	0
130	20241010	171600	19347220	2625	2625	2625	2625	0
131	20241010	171500	19347220	2625	2625	2625	2625	0
132	20241010	171400	19347220	2625	2625	2625	2625	0
133	20241010	171300	19347220	2625	2625	2625	2625	0
134	20241010	171200	19347220	2625	2625	2625	2625	0
135	20241010	171100	19347220	2625	2625	2625	2625	0
136	20241010	171000	19347220	2625	2625	2625	2625	0
137	20241010	170900	19347220	2625	2625	2625	2625	0
138	20241010	170800	19347220	2625	2625	2625	2625	0
139	20241010	170700	19347220	2625	2625	2625	2625	0
140	20241010	170600	19347220	2625	2625	2625	2625	0
141	20241010	170500	19347220	2625	2625	2625	2625	0
142	20241010	170400	19347220	2625	2625	2625	2625	0
143	20241010	170300	19347220	2625	2625	2625	2625	0
144	20241010	170200	19347220	2625	2625	2625	2625	0
145	20241010	170100	19347220	2625	2625	2625	2625	0
146	20241010	170000	19347220	2625	2625	2625	2625	0
147	20241010	165900	19347220	2625	2625	2625	2625	0
148	20241010	165800	19347220	2625	2625	2625	2625	0
149	20241010	165700	19347220	2625	2625	2625	2625	0
150	20241010	165600	19347220	2625	2625	2625	2625	0
151	20241010	165500	19347220	2625	2625	2625	2625	0
152	20241010	165400	19347220	2625	2625	2625	2625	632
153	20241010	165300	19347220	2625	2625	2625	2625	0
154	20241010	165200	19347220	2625	2625	2625	2625	0
155	20241010	165100	19347220	2625	2625	2625	2625	0
156	20241010	165000	19347220	2625	2625	2625	2625	0
157	20241010	164900	19347220	2625	2625	2625	2625	0
158	20241010	164800	19347220	2625	2625	2625	2625	0
159	20241010	164700	19347220	2625	2625	2625	2625	0
160	20241010	164600	19347220	2625	2625	2625	2625	0
161	20241010	164500	19347220	2625	2625	2625	2625	0
162	20241010	164400	19347220	2625	2625	2625	2625	0
163	20241010	164300	19347220	2625	2625	2625	2625	0
164	20241010	164200	19347220	2625	2625	2625	2625	0
165	20241010	164100	19347220	2625	2625	2625	2625	0
166	20241010	164000	19347220	2625	2625	2625	2625	0
167	20241010	163900	19347220	2625	2625	2625	2625	0
168	20241010	163800	19347220	2625	2625	2625	2625	0
169	20241010	163700	19347220	2625	2625	2625	2625	0
170	20241010	163600	19347220	2625	2625	2625	2625	0
171	20241010	163500	19347220	2625	2625	2625	2625	0
172	20241010	163400	19347220	2625	2625	2625	2625	0
173	20241010	163300	19347220	2625	2625	2625	2625	0
174	20241010	163200	19347220	2625	2625	2625	2625	0
175	20241010	163100	19347220	2625	2625	2625	2625	0
176	20241010	163000	19347220	2625	2625	2625	2625	0
177	20241010	162900	19347220	2625	2625	2625	2625	0
178	20241010	162800	19347220	2625	2625	2625	2625	0
179	20241010	162700	19347220	2625	2625	2625	2625	0
180	20241010	162600	19347220	2625	2625	2625	2625	0
181	20241010	162500	19347220	2625	2625	2625	2625	0
182	20241010	162400	19347220	2625	2625	2625	2625	632
183	20241010	162300	19347220	2625	2625	2625	2625	0
184	20241010	162200	19347220	2625	2625	2625	2625	0
185	20241010	162100	19347220	2625	2625	2625	2625	0
186	20241010	162000	19347220	2625	2625	2625	2625	0
187	20241010	161900	19347220	2625	2625	2625	2625	0
188	20241010	161800	19347220	2625	2625	2625	2625	0
189	20241010	161700	19347220	2625	2625	2625	2625	0
190	20241010	161600	19347220	2625	2625	2625	2625	0
191	20241010	161500	19347220	2625	2625	2625	2625	0
192	20241010	161400	19347220	2625	2625	2625	2625	0
193	20241010	161300	19347220	2625	2625	2625	2625	0
194	20241010	161200	19347220	2625	2625	2625	2625	0
195	20241010	161100	19347220	2625	2625	2625	2625	0
196	20241010	161000	19347220	2625	2625	2625	2625	0
197	20241010	160900	19347220	2625	2625	2625	2625	0
198	20241010	160800	19347220	2625	2625	2625	2625	0
199	20241010	160700	19347220	2625	2625	2625	2625	0
200	20241010	160600	19347220	2625	2625	2625	2625	0
201	20241010	160500	19347220	2625	2625	2625	2625	0
202	20241010	160400	19347220	2625	2625	2625	2625	0
203	20241010	160300	19347220	2625	2625	2625	2625	0
204	20241010	160200	19347220	2625	2625	2625	2625	0
205	20241010	160100	19347220	2625	2625	2625	2625	0
206	20241010	160000	19347220	2625	2625	2625	2625	0
207	20241010	155900	19347220	2625	2625	2625	2625	0
208	20241010	155800	19347220	2625	2625	2625	2625	0
209	20241010	155700	19347220	2625	2625	2625	2625	0
210	20241010	155600	19347220	2625	2625	2625	2625	0
211	20241010	155500	19347220	2625	2625	2625	2625	0
212	20241010	155400	19347220	2625	2625	2625	2625	632
213	20241010	155300	19347220	2625	2625	2625	2625	0
214	20241010	155200	19347220	2625	2625	2625	2625	0
215	20241010	155100	19347220	2625	2625	2625	2625	0
216	20241010	155000	19347220	2625	2625	2625	2625	0
217	20241010	154900	19347220	2625	2625	2625	2625	0
218	20241010	154800	19347220	2625	2625	2625	2625	0
219	20241010	154700	19347220	2625	2625	2625	2625	0
220	20241010	154600	19347220	2625	2625	2625	2625	0
221	20241010	154500	19347220	2625	2625	2625	2625	0
222	20241010	154400	19347220	2625	2625	2625	2625	0
223	20241010	154300	19347220	2625	2625	2625	2625	0
224	20241010	154200	19347220	2625	2625	2625	2625	0
225	20241010	154100	19347220	2625	2625	2625	2625	0
226	20241010	154000	19347220	2625	2625	2625	2625	0
227	20241010	153900	19347220	2625	2625	2625	2625	0
228	20241010	153800	19347220	2625	2625	2625	2625	0
229	20241010	153700	19347220	2625	2625	2625	2625	0
230	20241010	153600	19347220	2625	2625	2625	2625	0
231	20241010	153500	19347220	2625	2625	2625	2625	0
232	20241010	153400	19347220	2625	2625	2625	2625	0
233	20241010	153300	19347220	2625	2625	2625	2625	0
234	20241010	153200	19347220	2625	2625	2625	2625	0
235	20241010	153100	19347220	2625	2625	2625	2625	0
236	20241010	153000	19347220	2625	2625	2625	2625	632
237	20241010	152900	17688220	2670	2670	2670	2670	0
238	20241010	152800	17688220	2670	2670	2670	2670	0
239	20241010	152700	17688220	2670	2670	2670	2670	0
240	20241010	152600	17688220	2670	2670	2670	2670	0
241	20241010	152500	17688220	2670	2670	2670	2670	0
242	20241010	152400	17688220	2670	2670	2670	2670	0
243	20241010	152300	17688220	2670	2670	2670	2670	0
244	20241010	152200	17688220	2670	2670	2670	2670	0
245	20241010	152100	17688220	2670	2670	2670	2670	0
246	20241010	152000	17688220	2670	2670	2670	2670	0
247	20241010	151900	17688220	2670	2670	2670	2670	0
248	20241010	151800	17688220	2670	2675	2675	2670	625
249	20241010	151700	16016665	2670	2670	2670	2670	152
250	20241010	151600	15610825	2660	2660	2660	2660	0
251	20241010	151500	15610825	2660	2660	2660	2660	0
252	20241010	151400	15610825	2660	2660	2660	2660	0
253	20241010	151300	15610825	2660	2660	2660	2660	334
254	20241010	151200	14722385	2650	2650	2650	2650	0
255	20241010	151100	14722385	2650	2650	2650	2650	0
256	20241010	151000	14722385	2650	2650	2650	2650	0
257	20241010	150900	14722385	2650	2650	2650	2650	0
258	20241010	150800	14722385	2650	2650	2650	2650	0
259	20241010	150700	14722385	2650	2650	2650	2650	0
260	20241010	150600	14722385	2650	2650	2650	2650	0
261	20241010	150500	14722385	2650	2650	2650	2650	0
262	20241010	150400	14722385	2650	2650	2650	2650	0
263	20241010	150300	14722385	2650	2650	2650	2650	0
264	20241010	150200	14722385	2650	2650	2650	2650	0
265	20241010	150100	14722385	2650	2650	2650	2650	0
266	20241010	150000	14722385	2650	2650	2650	2650	0
267	20241010	145900	14722385	2650	2650	2650	2650	154
268	20241010	145800	14314285	2650	2650	2650	2650	0
269	20241010	145700	14314285	2650	2650	2650	2650	0
270	20241010	145600	14314285	2650	2650	2650	2650	0
271	20241010	145500	14314285	2650	2650	2650	2650	0
272	20241010	145400	14314285	2650	2650	2650	2650	0
273	20241010	145300	14314285	2650	2650	2650	2650	0
274	20241010	145200	14314285	2650	2650	2650	2650	0
275	20241010	145100	14314285	2650	2650	2650	2650	0
276	20241010	145000	14314285	2650	2650	2650	2650	0
277	20241010	144900	14314285	2650	2650	2650	2650	0
278	20241010	144800	14314285	2650	2650	2650	2650	0
279	20241010	144700	14314285	2650	2650	2650	2650	0
280	20241010	144600	14314285	2650	2650	2650	2650	0
281	20241010	144500	14314285	2650	2650	2650	2650	0
282	20241010	144400	14314285	2650	2650	2650	2650	0
283	20241010	144300	14314285	2650	2650	2650	2650	0
284	20241010	144200	14314285	2650	2650	2650	2650	0
285	20241010	144100	14314285	2650	2650	2650	2650	0
286	20241010	144000	14314285	2650	2650	2650	2650	0
287	20241010	143900	14314285	2650	2650	2650	2650	0
288	20241010	143800	14314285	2650	2650	2650	2650	0
289	20241010	143700	14314285	2650	2650	2650	2650	0
290	20241010	143600	14314285	2650	2650	2650	2650	0
291	20241010	143500	14314285	2650	2650	2650	2650	0
292	20241010	143400	14314285	2650	2650	2650	2650	0
293	20241010	143300	14314285	2650	2650	2650	2650	0
294	20241010	143200	14314285	2650	2650	2650	2650	0
295	20241010	143100	14314285	2650	2650	2650	2650	0
296	20241010	143000	14314285	2650	2650	2650	2650	0
297	20241010	142900	14314285	2650	2650	2650	2650	0
298	20241010	142800	14314285	2650	2650	2650	2650	0
299	20241010	142700	14314285	2650	2650	2650	2650	0
300	20241010	142600	14314285	2650	2650	2650	2650	0
301	20241010	142500	14314285	2650	2650	2650	2650	9
302	20241010	142400	14290435	2650	2650	2650	2650	0
303	20241010	142300	14290435	2650	2650	2650	2650	0
304	20241010	142200	14290435	2650	2650	2650	2650	1
305	20241010	142100	14287785	2665	2665	2665	2665	0
306	20241010	142000	14287785	2665	2665	2665	2665	0
307	20241010	141900	14287785	2665	2665	2665	2665	0
308	20241010	141800	14287785	2665	2665	2665	2665	0
309	20241010	141700	14287785	2665	2665	2665	2665	0
310	20241010	141600	14287785	2665	2665	2665	2665	20
311	20241010	141500	14234485	2665	2665	2665	2665	10
312	20241010	141400	14207835	2660	2660	2660	2660	0
313	20241010	141300	14207835	2660	2660	2660	2660	0
314	20241010	141200	14207835	2660	2660	2660	2660	0
315	20241010	141100	14207835	2660	2660	2660	2660	0
316	20241010	141000	14207835	2660	2660	2660	2660	207
317	20241010	140900	13657215	2660	2660	2660	2660	0
318	20241010	140800	13657215	2660	2660	2660	2660	10
319	20241010	140700	13630615	2650	2650	2650	2650	0
320	20241010	140600	13630615	2650	2650	2650	2650	0
321	20241010	140500	13630615	2650	2650	2650	2650	0
322	20241010	140400	13630615	2650	2650	2650	2650	0
323	20241010	140300	13630615	2650	2650	2650	2650	1
324	20241010	140200	13627965	2645	2645	2645	2645	0
325	20241010	140100	13627965	2645	2645	2645	2645	0
326	20241010	140000	13627965	2645	2645	2645	2645	0
327	20241010	135900	13627965	2645	2645	2645	2645	0
328	20241010	135800	13627965	2645	2645	2645	2645	0
329	20241010	135700	13627965	2645	2645	2645	2645	0
330	20241010	135600	13627965	2645	2645	2645	2645	0
331	20241010	135500	13627965	2645	2645	2645	2645	0
332	20241010	135400	13627965	2645	2655	2655	2645	1000
333	20241010	135300	10978155	2660	2660	2660	2660	0
334	20241010	135200	10978155	2660	2660	2660	2660	0
335	20241010	135100	10978155	2660	2660	2660	2660	0
336	20241010	135000	10978155	2660	2660	2660	2660	0
337	20241010	134900	10978155	2660	2660	2660	2660	0
338	20241010	134800	10978155	2660	2660	2660	2660	0
339	20241010	134700	10978155	2660	2660	2660	2660	0
340	20241010	134600	10978155	2660	2660	2660	2660	0
341	20241010	134500	10978155	2660	2660	2660	2660	0
342	20241010	134400	10978155	2660	2660	2660	2660	0
343	20241010	134300	10978155	2660	2660	2660	2660	0
344	20241010	134200	10978155	2660	2660	2660	2660	0
345	20241010	134100	10978155	2660	2660	2660	2660	0
346	20241010	134000	10978155	2660	2655	2660	2655	132
347	20241010	133900	10627130	2655	2655	2655	2655	0
348	20241010	133800	10627130	2655	2655	2655	2655	0
349	20241010	133700	10627130	2655	2655	2655	2655	0
350	20241010	133600	10627130	2655	2655	2655	2655	0
351	20241010	133500	10627130	2655	2655	2655	2655	0
352	20241010	133400	10627130	2655	2655	2655	2655	0
353	20241010	133300	10627130	2655	2655	2655	2655	0
354	20241010	133200	10627130	2655	2655	2655	2655	0
355	20241010	133100	10627130	2655	2655	2655	2655	0
356	20241010	133000	10627130	2655	2655	2655	2655	0
357	20241010	132900	10627130	2655	2655	2655	2655	0
358	20241010	132800	10627130	2655	2655	2655	2655	0
359	20241010	132700	10627130	2655	2655	2655	2655	0
360	20241010	132600	10627130	2655	2655	2655	2655	0
361	20241010	132500	10627130	2655	2655	2655	2655	0
362	20241010	132400	10627130	2655	2655	2655	2655	3
363	20241010	132300	10619165	2655	2655	2655	2655	0
364	20241010	132200	10619165	2655	2655	2655	2655	0
365	20241010	132100	10619165	2655	2655	2655	2655	0
366	20241010	132000	10619165	2655	2655	2655	2655	0
367	20241010	131900	10619165	2655	2655	2655	2655	0
368	20241010	131800	10619165	2655	2655	2655	2655	0
369	20241010	131700	10619165	2655	2655	2655	2655	9
370	20241010	131600	10595270	2650	2650	2650	2650	0
371	20241010	131500	10595270	2650	2650	2650	2650	0
372	20241010	131400	10595270	2650	2650	2650	2650	0
373	20241010	131300	10595270	2650	2650	2650	2650	0
374	20241010	131200	10595270	2650	2650	2650	2650	0
375	20241010	131100	10595270	2650	2650	2650	2650	0
376	20241010	131000	10595270	2650	2650	2650	2650	0
377	20241010	130900	10595270	2650	2650	2650	2650	0
378	20241010	130800	10595270	2650	2650	2650	2650	0
379	20241010	130700	10595270	2650	2650	2650	2650	0
380	20241010	130600	10595270	2650	2650	2650	2650	0
381	20241010	130500	10595270	2650	2650	2650	2650	1
382	20241010	130400	10592620	2655	2655	2655	2655	0
383	20241010	130300	10592620	2655	2655	2655	2655	3
384	20241010	130200	10584655	2655	2655	2655	2655	0
385	20241010	130100	10584655	2655	2655	2655	2655	0
386	20241010	130000	10584655	2655	2655	2655	2655	0
387	20241010	125900	10584655	2655	2655	2655	2655	2
388	20241010	125800	10579345	2655	2655	2655	2655	0
389	20241010	125700	10579345	2655	2655	2655	2655	0
390	20241010	125600	10579345	2655	2655	2655	2655	0
391	20241010	125500	10579345	2655	2655	2655	2655	0
392	20241010	125400	10579345	2655	2655	2655	2655	0
393	20241010	125300	10579345	2655	2655	2655	2655	0
394	20241010	125200	10579345	2655	2655	2655	2655	0
395	20241010	125100	10579345	2655	2655	2655	2655	2
396	20241010	125000	10574035	2655	2655	2655	2655	0
397	20241010	124900	10574035	2655	2655	2655	2655	0
398	20241010	124800	10574035	2655	2655	2655	2655	15
399	20241010	124700	10534210	2650	2650	2650	2650	0
400	20241010	124600	10534210	2650	2650	2650	2650	0
401	20241010	124500	10534210	2650	2650	2650	2650	0
402	20241010	124400	10534210	2650	2650	2650	2650	0
403	20241010	124300	10534210	2650	2650	2650	2650	0
404	20241010	124200	10534210	2650	2650	2650	2650	3
405	20241010	124100	10526260	2655	2655	2655	2655	0
406	20241010	124000	10526260	2655	2655	2655	2655	0
407	20241010	123900	10526260	2655	2655	2655	2655	0
408	20241010	123800	10526260	2655	2655	2655	2655	0
409	20241010	123700	10526260	2655	2655	2655	2655	0
410	20241010	123600	10526260	2655	2655	2655	2655	0
411	20241010	123500	10526260	2655	2655	2655	2655	0
412	20241010	123400	10526260	2655	2655	2655	2655	0
413	20241010	123300	10526260	2655	2655	2655	2655	0
414	20241010	123200	10526260	2655	2655	2655	2655	0
415	20241010	123100	10526260	2655	2655	2655	2655	0
416	20241010	123000	10526260	2655	2655	2655	2655	0
417	20241010	122900	10526260	2655	2655	2655	2655	0
418	20241010	122800	10526260	2655	2655	2655	2655	0
419	20241010	122700	10526260	2655	2655	2655	2655	0
420	20241010	122600	10526260	2655	2655	2655	2655	0
421	20241010	122500	10526260	2655	2655	2655	2655	0
422	20241010	122400	10526260	2655	2655	2655	2655	0
423	20241010	122300	10526260	2655	2650	2655	2650	437
424	20241010	122200	9368195	2655	2655	2655	2655	0
425	20241010	122100	9368195	2655	2655	2655	2655	0
426	20241010	122000	9368195	2655	2655	2655	2655	0
427	20241010	121900	9368195	2655	2655	2655	2655	0
428	20241010	121800	9368195	2655	2655	2655	2655	3
429	20241010	121700	9360230	2655	2655	2655	2655	0
430	20241010	121600	9360230	2655	2655	2655	2655	0
431	20241010	121500	9360230	2655	2655	2655	2655	0
432	20241010	121400	9360230	2655	2655	2655	2655	3
433	20241010	121300	9352265	2655	2655	2655	2655	0
434	20241010	121200	9352265	2655	2655	2655	2655	0
435	20241010	121100	9352265	2655	2655	2655	2655	0
436	20241010	121000	9352265	2655	2655	2655	2655	0
437	20241010	120900	9352265	2655	2655	2655	2655	0
438	20241010	120800	9352265	2655	2655	2655	2655	0
439	20241010	120700	9352265	2655	2655	2655	2655	0
440	20241010	120600	9352265	2655	2655	2655	2655	3
441	20241010	120500	9344300	2655	2655	2655	2655	0
442	20241010	120400	9344300	2655	2655	2655	2655	0
443	20241010	120300	9344300	2655	2655	2655	2655	0
444	20241010	120200	9344300	2655	2655	2655	2655	0
445	20241010	120100	9344300	2655	2655	2655	2655	3
446	20241010	120000	9336335	2655	2655	2655	2655	0
447	20241010	115900	9336335	2655	2655	2655	2655	0
448	20241010	115800	9336335	2655	2655	2655	2655	7
449	20241010	115700	9317750	2655	2655	2655	2655	0
450	20241010	115600	9317750	2655	2655	2655	2655	0
451	20241010	115500	9317750	2655	2655	2655	2655	0
452	20241010	115400	9317750	2655	2655	2655	2655	0
453	20241010	115300	9317750	2655	2655	2655	2655	0
454	20241010	115200	9317750	2655	2655	2655	2655	0
455	20241010	115100	9317750	2655	2655	2655	2655	0
456	20241010	115000	9317750	2655	2655	2655	2655	0
457	20241010	114900	9317750	2655	2655	2655	2655	0
458	20241010	114800	9317750	2655	2655	2655	2655	0
459	20241010	114700	9317750	2655	2655	2655	2655	0
460	20241010	114600	9317750	2655	2655	2655	2655	0
461	20241010	114500	9317750	2655	2655	2655	2655	0
462	20241010	114400	9317750	2655	2655	2655	2655	0
463	20241010	114300	9317750	2655	2655	2655	2655	0
464	20241010	114200	9317750	2655	2655	2655	2655	0
465	20241010	114100	9317750	2655	2655	2655	2655	3
466	20241010	114000	9309785	2660	2660	2660	2660	0
467	20241010	113900	9309785	2660	2660	2660	2660	0
468	20241010	113800	9309785	2660	2660	2660	2660	0
469	20241010	113700	9309785	2660	2660	2660	2660	0
470	20241010	113600	9309785	2660	2655	2660	2655	10
471	20241010	113500	9283220	2660	2660	2660	2660	0
472	20241010	113400	9283220	2660	2660	2660	2660	0
473	20241010	113300	9283220	2660	2660	2660	2660	0
474	20241010	113200	9283220	2660	2660	2660	2660	0
475	20241010	113100	9283220	2660	2660	2660	2660	3
476	20241010	113000	9275240	2660	2660	2660	2660	0
477	20241010	112900	9275240	2660	2660	2660	2660	0
478	20241010	112800	9275240	2660	2660	2660	2660	0
479	20241010	112700	9275240	2660	2660	2660	2660	0
480	20241010	112600	9275240	2660	2660	2660	2660	6
481	20241010	112500	9259280	2660	2660	2660	2660	0
482	20241010	112400	9259280	2660	2660	2660	2660	0
483	20241010	112300	9259280	2660	2660	2660	2660	0
484	20241010	112200	9259280	2660	2660	2660	2660	0
485	20241010	112100	9259280	2660	2660	2660	2660	0
486	20241010	112000	9259280	2660	2660	2660	2660	0
487	20241010	111900	9259280	2660	2660	2660	2660	0
488	20241010	111800	9259280	2660	2660	2660	2660	0
489	20241010	111700	9259280	2660	2660	2660	2660	0
490	20241010	111600	9259280	2660	2660	2660	2660	3
491	20241010	111500	9251300	2660	2660	2660	2660	0
492	20241010	111400	9251300	2660	2660	2660	2660	0
493	20241010	111300	9251300	2660	2660	2660	2660	0
494	20241010	111200	9251300	2660	2660	2660	2660	3
495	20241010	111100	9243320	2660	2660	2660	2660	0
496	20241010	111000	9243320	2660	2660	2660	2660	0
497	20241010	110900	9243320	2660	2660	2660	2660	0
498	20241010	110800	9243320	2660	2660	2660	2660	0
499	20241010	110700	9243320	2660	2660	2660	2660	0
500	20241010	110600	9243320	2660	2660	2660	2660	3
501	20241010	110500	9235340	2650	2650	2650	2650	0
502	20241010	110400	9235340	2650	2650	2650	2650	0
503	20241010	110300	9235340	2650	2650	2650	2650	0
504	20241010	110200	9235340	2650	2650	2650	2650	0
505	20241010	110100	9235340	2650	2650	2650	2650	0
506	20241010	110000	9235340	2650	2650	2650	2650	0
507	20241010	105900	9235340	2650	2650	2650	2650	434
508	20241010	105800	8085240	2655	2655	2655	2655	0
509	20241010	105700	8085240	2655	2655	2655	2655	0
510	20241010	105600	8085240	2655	2655	2655	2655	2
511	20241010	105500	8079930	2655	2655	2655	2655	0
512	20241010	105400	8079930	2655	2655	2655	2655	0
513	20241010	105300	8079930	2655	2655	2655	2655	0
514	20241010	105200	8079930	2655	2655	2655	2655	0
515	20241010	105100	8079930	2655	2655	2655	2655	3
516	20241010	105000	8071965	2665	2665	2665	2665	0
517	20241010	104900	8071965	2665	2665	2665	2665	1
518	20241010	104800	8069300	2655	2655	2655	2655	0
519	20241010	104700	8069300	2655	2655	2655	2655	3
520	20241010	104600	8061335	2655	2655	2655	2655	0
521	20241010	104500	8061335	2655	2655	2655	2655	0
522	20241010	104400	8061335	2655	2655	2655	2655	0
523	20241010	104300	8061335	2655	2655	2655	2655	0
524	20241010	104200	8061335	2655	2655	2655	2655	3
525	20241010	104100	8053370	2655	2655	2655	2655	0
526	20241010	104000	8053370	2655	2655	2655	2655	3
527	20241010	103900	8045405	2655	2655	2655	2655	0
528	20241010	103800	8045405	2655	2655	2655	2655	0
529	20241010	103700	8045405	2655	2655	2655	2655	0
530	20241010	103600	8045405	2655	2655	2655	2655	0
531	20241010	103500	8045405	2655	2655	2655	2655	0
532	20241010	103400	8045405	2655	2655	2655	2655	0
533	20241010	103300	8045405	2655	2655	2655	2655	0
534	20241010	103200	8045405	2655	2655	2655	2655	0
535	20241010	103100	8045405	2655	2655	2655	2655	3
536	20241010	103000	8037440	2650	2650	2650	2650	0
537	20241010	102900	8037440	2650	2650	2650	2650	0
538	20241010	102800	8037440	2650	2650	2650	2650	2
539	20241010	102700	8032140	2650	2650	2650	2650	15
540	20241010	102600	7992390	2655	2655	2655	2655	9
541	20241010	102500	7968495	2655	2655	2655	2655	0
542	20241010	102400	7968495	2655	2655	2655	2655	0
543	20241010	102300	7968495	2655	2655	2655	2655	0
544	20241010	102200	7968495	2655	2655	2655	2655	0
545	20241010	102100	7968495	2655	2655	2655	2655	0
546	20241010	102000	7968495	2655	2655	2655	2655	0
547	20241010	101900	7968495	2655	2655	2655	2655	0
548	20241010	101800	7968495	2655	2655	2655	2655	0
549	20241010	101700	7968495	2655	2655	2655	2655	0
550	20241010	101600	7968495	2655	2655	2655	2655	0
551	20241010	101500	7968495	2655	2655	2655	2655	0
552	20241010	101400	7968495	2655	2655	2655	2655	8
553	20241010	101300	7947255	2660	2660	2660	2660	0
554	20241010	101200	7947255	2660	2660	2660	2660	3
555	20241010	101100	7939275	2665	2665	2665	2665	3
556	20241010	101000	7931280	2670	2670	2670	2670	0
557	20241010	100900	7931280	2670	2670	2670	2670	0
558	20241010	100800	7931280	2670	2670	2670	2670	0
559	20241010	100700	7931280	2670	2670	2670	2670	0
560	20241010	100600	7931280	2670	2670	2670	2670	0
561	20241010	100500	7931280	2670	2670	2670	2670	0
562	20241010	100400	7931280	2670	2670	2670	2670	0
563	20241010	100300	7931280	2670	2670	2670	2670	0
564	20241010	100200	7931280	2670	2670	2670	2670	0
565	20241010	100100	7931280	2670	2670	2670	2670	16
566	20241010	100000	7888560	2670	2670	2670	2670	0
567	20241010	095900	7888560	2670	2670	2670	2670	10
568	20241010	095800	7861860	2650	2650	2650	2650	0
569	20241010	095700	7861860	2650	2650	2650	2650	0
570	20241010	095600	7861860	2650	2650	2650	2650	0
571	20241010	095500	7861860	2650	2650	2650	2650	0
572	20241010	095400	7861860	2650	2650	2650	2650	0
573	20241010	095300	7861860	2650	2650	2650	2650	0
574	20241010	095200	7861860	2650	2660	2660	2650	45
575	20241010	095100	7742580	2665	2665	2665	2665	0
576	20241010	095000	7742580	2665	2665	2665	2665	3
577	20241010	094900	7734585	2670	2670	2670	2670	0
578	20241010	094800	7734585	2670	2670	2670	2670	0
579	20241010	094700	7734585	2670	2670	2670	2670	0
580	20241010	094600	7734585	2670	2670	2670	2670	0
581	20241010	094500	7734585	2670	2670	2670	2670	0
582	20241010	094400	7734585	2670	2670	2670	2670	1
583	20241010	094300	7731915	2665	2670	2670	2665	4
584	20241010	094200	7721250	2670	2665	2670	2665	11
585	20241010	094100	7691885	2650	2650	2650	2650	0
586	20241010	094000	7691885	2650	2650	2650	2650	0
587	20241010	093900	7691885	2650	2650	2650	2650	0
588	20241010	093800	7691885	2650	2650	2650	2650	0
589	20241010	093700	7691885	2650	2650	2650	2650	400
590	20241010	093600	6631885	2670	2670	2670	2670	37
591	20241010	093500	6533095	2670	2670	2670	2670	0
592	20241010	093400	6533095	2670	2670	2670	2670	0
593	20241010	093300	6533095	2670	2670	2670	2670	0
594	20241010	093200	6533095	2670	2670	2670	2670	0
595	20241010	093100	6533095	2670	2670	2670	2670	3
596	20241010	093000	6525085	2670	2670	2670	2670	12
597	20241010	092900	6493045	2670	2670	2670	2670	3
598	20241010	092800	6485035	2670	2670	2670	2670	0
599	20241010	092700	6485035	2670	2670	2670	2670	0
600	20241010	092600	6485035	2670	2670	2670	2670	0
601	20241010	092500	6485035	2670	2670	2670	2670	0
602	20241010	092400	6485035	2670	2670	2670	2670	0
603	20241010	092300	6485035	2670	2670	2670	2670	0
604	20241010	092200	6485035	2670	2670	2670	2670	0
605	20241010	092100	6485035	2670	2670	2670	2670	3
606	20241010	092000	6477025	2675	2675	2675	2675	0
607	20241010	091900	6477025	2675	2675	2675	2675	0
608	20241010	091800	6477025	2675	2675	2675	2675	0
609	20241010	091700	6477025	2675	2675	2675	2675	0
610	20241010	091600	6477025	2675	2675	2675	2675	0
611	20241010	091500	6477025	2675	2675	2675	2675	0
612	20241010	091400	6477025	2675	2675	2675	2675	0
613	20241010	091300	6477025	2675	2675	2675	2675	0
614	20241010	091200	6477025	2675	2675	2675	2675	0
615	20241010	091100	6477025	2675	2675	2675	2675	0
616	20241010	091000	6477025	2675	2675	2675	2675	0
617	20241010	090900	6477025	2675	2675	2675	2675	0
618	20241010	090800	6477025	2675	2675	2675	2675	0
619	20241010	090700	6477025	2675	2675	2675	2675	0
620	20241010	090600	6477025	2675	2670	2675	2670	382
621	20241010	090500	5455465	2650	2650	2650	2650	0
622	20241010	090400	5455465	2650	2650	2650	2650	0
623	20241010	090300	5455465	2650	2650	2650	2650	0
624	20241010	090200	5455465	2650	2650	2650	2650	0
625	20241010	090100	5455465	2650	2650	2650	2650	108
626	20241010	090000	5169265	2620	2650	2650	2620	1951