KissMeData/030210/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191200	48358635	2975	2975	2975	2975	825
3	20241010	191100	48358635	2975	2975	2975	2975	0
4	20241010	191000	48358635	2975	2975	2975	2975	0
5	20241010	190900	48358635	2975	2975	2975	2975	0
6	20241010	190800	48358635	2975	2975	2975	2975	0
7	20241010	190700	48358635	2975	2975	2975	2975	0
8	20241010	190600	48358635	2975	2975	2975	2975	0
9	20241010	190500	48358635	2975	2975	2975	2975	0
10	20241010	190400	48358635	2975	2975	2975	2975	0
11	20241010	190300	48358635	2975	2975	2975	2975	0
12	20241010	190200	48358635	2975	2975	2975	2975	0
13	20241010	190100	48358635	2975	2975	2975	2975	0
14	20241010	190000	48358635	2975	2975	2975	2975	0
15	20241010	185900	48358635	2975	2975	2975	2975	0
16	20241010	185800	48358635	2975	2975	2975	2975	0
17	20241010	185700	48358635	2975	2975	2975	2975	0
18	20241010	185600	48358635	2975	2975	2975	2975	0
19	20241010	185500	48358635	2975	2975	2975	2975	0
20	20241010	185400	48358635	2975	2975	2975	2975	0
21	20241010	185300	48358635	2975	2975	2975	2975	0
22	20241010	185200	48358635	2975	2975	2975	2975	0
23	20241010	185100	48358635	2975	2975	2975	2975	0
24	20241010	185000	48358635	2975	2975	2975	2975	0
25	20241010	184900	48358635	2975	2975	2975	2975	0
26	20241010	184800	48358635	2975	2975	2975	2975	0
27	20241010	184700	48358635	2975	2975	2975	2975	0
28	20241010	184600	48358635	2975	2975	2975	2975	0
29	20241010	184500	48358635	2975	2975	2975	2975	0
30	20241010	184400	48358635	2975	2975	2975	2975	0
31	20241010	184300	48358635	2975	2975	2975	2975	0
32	20241010	184200	48358635	2975	2975	2975	2975	825
33	20241010	184100	48358635	2975	2975	2975	2975	0
34	20241010	184000	48358635	2975	2975	2975	2975	0
35	20241010	183900	48358635	2975	2975	2975	2975	0
36	20241010	183800	48358635	2975	2975	2975	2975	0
37	20241010	183700	48358635	2975	2975	2975	2975	0
38	20241010	183600	48358635	2975	2975	2975	2975	0
39	20241010	183500	48358635	2975	2975	2975	2975	0
40	20241010	183400	48358635	2975	2975	2975	2975	0
41	20241010	183300	48358635	2975	2975	2975	2975	0
42	20241010	183200	48358635	2975	2975	2975	2975	0
43	20241010	183100	48358635	2975	2975	2975	2975	0
44	20241010	183000	48358635	2975	2975	2975	2975	0
45	20241010	182900	48358635	2975	2975	2975	2975	0
46	20241010	182800	48358635	2975	2975	2975	2975	0
47	20241010	182700	48358635	2975	2975	2975	2975	0
48	20241010	182600	48358635	2975	2975	2975	2975	0
49	20241010	182500	48358635	2975	2975	2975	2975	0
50	20241010	182400	48358635	2975	2975	2975	2975	0
51	20241010	182300	48358635	2975	2975	2975	2975	0
52	20241010	182200	48358635	2975	2975	2975	2975	0
53	20241010	182100	48358635	2975	2975	2975	2975	0
54	20241010	182000	48358635	2975	2975	2975	2975	0
55	20241010	181900	48358635	2975	2975	2975	2975	0
56	20241010	181800	48358635	2975	2975	2975	2975	0
57	20241010	181700	48358635	2975	2975	2975	2975	0
58	20241010	181600	48358635	2975	2975	2975	2975	0
59	20241010	181500	48358635	2975	2975	2975	2975	0
60	20241010	181400	48358635	2975	2975	2975	2975	0
61	20241010	181300	48358635	2975	2975	2975	2975	0
62	20241010	181200	48358635	2975	2975	2975	2975	825
63	20241010	181100	48358635	2975	2975	2975	2975	0
64	20241010	181000	48358635	2975	2975	2975	2975	0
65	20241010	180900	48358635	2975	2975	2975	2975	0
66	20241010	180800	48358635	2975	2975	2975	2975	0
67	20241010	180700	48358635	2975	2975	2975	2975	0
68	20241010	180600	48358635	2975	2975	2975	2975	0
69	20241010	180500	48358635	2975	2975	2975	2975	0
70	20241010	180400	48358635	2975	2975	2975	2975	0
71	20241010	180300	48358635	2975	2975	2975	2975	0
72	20241010	180200	48358635	2975	2975	2975	2975	0
73	20241010	180100	48358635	2975	2975	2975	2975	0
74	20241010	180000	48358635	2975	2975	2975	2975	0
75	20241010	175900	48358635	2975	2975	2975	2975	0
76	20241010	175800	48358635	2975	2975	2975	2975	0
77	20241010	175700	48358635	2975	2975	2975	2975	0
78	20241010	175600	48358635	2975	2975	2975	2975	0
79	20241010	175500	48358635	2975	2975	2975	2975	0
80	20241010	175400	48358635	2975	2975	2975	2975	0
81	20241010	175300	48358635	2975	2975	2975	2975	0
82	20241010	175200	48358635	2975	2975	2975	2975	0
83	20241010	175100	48358635	2975	2975	2975	2975	0
84	20241010	175000	48358635	2975	2975	2975	2975	0
85	20241010	174900	48358635	2975	2975	2975	2975	0
86	20241010	174800	48358635	2975	2975	2975	2975	0
87	20241010	174700	48358635	2975	2975	2975	2975	0
88	20241010	174600	48358635	2975	2975	2975	2975	0
89	20241010	174500	48358635	2975	2975	2975	2975	0
90	20241010	174400	48358635	2975	2975	2975	2975	0
91	20241010	174300	48358635	2975	2975	2975	2975	0
92	20241010	174200	48358635	2975	2975	2975	2975	825
93	20241010	174100	48358635	2975	2975	2975	2975	0
94	20241010	174000	48358635	2975	2975	2975	2975	0
95	20241010	173900	48358635	2975	2975	2975	2975	0
96	20241010	173800	48358635	2975	2975	2975	2975	0
97	20241010	173700	48358635	2975	2975	2975	2975	0
98	20241010	173600	48358635	2975	2975	2975	2975	0
99	20241010	173500	48358635	2975	2975	2975	2975	0
100	20241010	173400	48358635	2975	2975	2975	2975	0
101	20241010	173300	48358635	2975	2975	2975	2975	0
102	20241010	173200	48358635	2975	2975	2975	2975	0
103	20241010	173100	48358635	2975	2975	2975	2975	0
104	20241010	173000	48358635	2975	2975	2975	2975	0
105	20241010	172900	48358635	2975	2975	2975	2975	0
106	20241010	172800	48358635	2975	2975	2975	2975	0
107	20241010	172700	48358635	2975	2975	2975	2975	0
108	20241010	172600	48358635	2975	2975	2975	2975	0
109	20241010	172500	48358635	2975	2975	2975	2975	0
110	20241010	172400	48358635	2975	2975	2975	2975	0
111	20241010	172300	48358635	2975	2975	2975	2975	0
112	20241010	172200	48358635	2975	2975	2975	2975	0
113	20241010	172100	48358635	2975	2975	2975	2975	0
114	20241010	172000	48358635	2975	2975	2975	2975	0
115	20241010	171900	48358635	2975	2975	2975	2975	0
116	20241010	171800	48358635	2975	2975	2975	2975	0
117	20241010	171700	48358635	2975	2975	2975	2975	0
118	20241010	171600	48358635	2975	2975	2975	2975	0
119	20241010	171500	48358635	2975	2975	2975	2975	0
120	20241010	171400	48358635	2975	2975	2975	2975	0
121	20241010	171300	48358635	2975	2975	2975	2975	0
122	20241010	171200	48358635	2975	2975	2975	2975	825
123	20241010	171100	48358635	2975	2975	2975	2975	0
124	20241010	171000	48358635	2975	2975	2975	2975	0
125	20241010	170900	48358635	2975	2975	2975	2975	0
126	20241010	170800	48358635	2975	2975	2975	2975	0
127	20241010	170700	48358635	2975	2975	2975	2975	0
128	20241010	170600	48358635	2975	2975	2975	2975	0
129	20241010	170500	48358635	2975	2975	2975	2975	0
130	20241010	170400	48358635	2975	2975	2975	2975	0
131	20241010	170300	48358635	2975	2975	2975	2975	0
132	20241010	170200	48358635	2975	2975	2975	2975	0
133	20241010	170100	48358635	2975	2975	2975	2975	0
134	20241010	170000	48358635	2975	2975	2975	2975	0
135	20241010	165900	48358635	2975	2975	2975	2975	0
136	20241010	165800	48358635	2975	2975	2975	2975	0
137	20241010	165700	48358635	2975	2975	2975	2975	0
138	20241010	165600	48358635	2975	2975	2975	2975	0
139	20241010	165500	48358635	2975	2975	2975	2975	0
140	20241010	165400	48358635	2975	2975	2975	2975	0
141	20241010	165300	48358635	2975	2975	2975	2975	0
142	20241010	165200	48358635	2975	2975	2975	2975	0
143	20241010	165100	48358635	2975	2975	2975	2975	0
144	20241010	165000	48358635	2975	2975	2975	2975	0
145	20241010	164900	48358635	2975	2975	2975	2975	0
146	20241010	164800	48358635	2975	2975	2975	2975	0
147	20241010	164700	48358635	2975	2975	2975	2975	0
148	20241010	164600	48358635	2975	2975	2975	2975	0
149	20241010	164500	48358635	2975	2975	2975	2975	0
150	20241010	164400	48358635	2975	2975	2975	2975	0
151	20241010	164300	48358635	2975	2975	2975	2975	0
152	20241010	164200	48358635	2975	2975	2975	2975	825
153	20241010	164100	48358635	2975	2975	2975	2975	0
154	20241010	164000	48358635	2975	2975	2975	2975	0
155	20241010	163900	48358635	2975	2975	2975	2975	0
156	20241010	163800	48358635	2975	2975	2975	2975	0
157	20241010	163700	48358635	2975	2975	2975	2975	0
158	20241010	163600	48358635	2975	2975	2975	2975	0
159	20241010	163500	48358635	2975	2975	2975	2975	0
160	20241010	163400	48358635	2975	2975	2975	2975	0
161	20241010	163300	48358635	2975	2975	2975	2975	0
162	20241010	163200	48358635	2975	2975	2975	2975	0
163	20241010	163100	48358635	2975	2975	2975	2975	0
164	20241010	163000	48358635	2975	2975	2975	2975	0
165	20241010	162900	48358635	2975	2975	2975	2975	0
166	20241010	162800	48358635	2975	2975	2975	2975	0
167	20241010	162700	48358635	2975	2975	2975	2975	0
168	20241010	162600	48358635	2975	2975	2975	2975	0
169	20241010	162500	48358635	2975	2975	2975	2975	0
170	20241010	162400	48358635	2975	2975	2975	2975	0
171	20241010	162300	48358635	2975	2975	2975	2975	0
172	20241010	162200	48358635	2975	2975	2975	2975	0
173	20241010	162100	48358635	2975	2975	2975	2975	0
174	20241010	162000	48358635	2975	2975	2975	2975	0
175	20241010	161900	48358635	2975	2975	2975	2975	0
176	20241010	161800	48358635	2975	2975	2975	2975	0
177	20241010	161700	48358635	2975	2975	2975	2975	0
178	20241010	161600	48358635	2975	2975	2975	2975	0
179	20241010	161500	48358635	2975	2975	2975	2975	0
180	20241010	161400	48358635	2975	2975	2975	2975	0
181	20241010	161300	48358635	2975	2975	2975	2975	0
182	20241010	161200	48358635	2975	2975	2975	2975	825
183	20241010	161100	48358635	2975	2975	2975	2975	0
184	20241010	161000	48358635	2975	2975	2975	2975	0
185	20241010	160900	48358635	2975	2975	2975	2975	0
186	20241010	160800	48358635	2975	2975	2975	2975	0
187	20241010	160700	48358635	2975	2975	2975	2975	0
188	20241010	160600	48358635	2975	2975	2975	2975	0
189	20241010	160500	48358635	2975	2975	2975	2975	0
190	20241010	160400	48358635	2975	2975	2975	2975	0
191	20241010	160300	48358635	2975	2975	2975	2975	0
192	20241010	160200	48358635	2975	2975	2975	2975	0
193	20241010	160100	48358635	2975	2975	2975	2975	0
194	20241010	160000	48358635	2975	2975	2975	2975	0
195	20241010	155900	48358635	2975	2975	2975	2975	0
196	20241010	155800	48358635	2975	2975	2975	2975	0
197	20241010	155700	48358635	2975	2975	2975	2975	0
198	20241010	155600	48358635	2975	2975	2975	2975	0
199	20241010	155500	48358635	2975	2975	2975	2975	0
200	20241010	155400	48358635	2975	2975	2975	2975	0
201	20241010	155300	48358635	2975	2975	2975	2975	0
202	20241010	155200	48358635	2975	2975	2975	2975	0
203	20241010	155100	48358635	2975	2975	2975	2975	0
204	20241010	155000	48358635	2975	2975	2975	2975	0
205	20241010	154900	48358635	2975	2975	2975	2975	0
206	20241010	154800	48358635	2975	2975	2975	2975	0
207	20241010	154700	48358635	2975	2975	2975	2975	0
208	20241010	154600	48358635	2975	2975	2975	2975	0
209	20241010	154500	48358635	2975	2975	2975	2975	0
210	20241010	154400	48358635	2975	2975	2975	2975	0
211	20241010	154300	48358635	2975	2975	2975	2975	0
212	20241010	154200	48358635	2975	2975	2975	2975	825
213	20241010	154100	48358635	2975	2975	2975	2975	0
214	20241010	154000	48358635	2975	2975	2975	2975	0
215	20241010	153900	48358635	2975	2975	2975	2975	0
216	20241010	153800	48358635	2975	2975	2975	2975	0
217	20241010	153700	48358635	2975	2975	2975	2975	0
218	20241010	153600	48358635	2975	2975	2975	2975	0
219	20241010	153500	48358635	2975	2975	2975	2975	0
220	20241010	153400	48358635	2975	2975	2975	2975	0
221	20241010	153300	48358635	2975	2975	2975	2975	0
222	20241010	153200	48358635	2975	2975	2975	2975	0
223	20241010	153100	48358635	2975	2975	2975	2975	0
224	20241010	153000	48358635	2975	2975	2975	2975	825
225	20241010	152900	45904260	2975	2975	2975	2975	0
226	20241010	152800	45904260	2975	2975	2975	2975	0
227	20241010	152700	45904260	2975	2975	2975	2975	0
228	20241010	152600	45904260	2975	2975	2975	2975	0
229	20241010	152500	45904260	2975	2975	2975	2975	0
230	20241010	152400	45904260	2975	2975	2975	2975	0
231	20241010	152300	45904260	2975	2975	2975	2975	0
232	20241010	152200	45904260	2975	2975	2975	2975	0
233	20241010	152100	45904260	2975	2975	2975	2975	0
234	20241010	152000	45904260	2975	2975	2975	2975	0
235	20241010	151900	45904260	2975	2975	2975	2975	0
236	20241010	151800	45904260	2975	2975	2975	2975	0
237	20241010	151700	45904260	2975	2975	2975	2975	0
238	20241010	151600	45904260	2975	2975	2975	2975	0
239	20241010	151500	45904260	2975	2975	2975	2975	0
240	20241010	151400	45904260	2975	2975	2975	2975	0
241	20241010	151300	45904260	2975	2975	2975	2975	0
242	20241010	151200	45904260	2975	2975	2975	2975	0
243	20241010	151100	45904260	2975	2975	2975	2975	0
244	20241010	151000	45904260	2975	2975	2975	2975	0
245	20241010	150900	45904260	2975	2975	2975	2975	0
246	20241010	150800	45904260	2975	2975	2975	2975	1
247	20241010	150700	45901285	2960	2960	2960	2960	262
248	20241010	150600	45125765	2965	2965	2965	2965	0
249	20241010	150500	45125765	2965	2965	2965	2965	0
250	20241010	150400	45125765	2965	2965	2965	2965	1468
251	20241010	150300	40773145	2980	2980	2980	2980	0
252	20241010	150200	40773145	2980	2980	2980	2980	0
253	20241010	150100	40773145	2980	2980	2980	2980	0
254	20241010	150000	40773145	2980	2980	2980	2980	1
255	20241010	145900	40770165	2975	2975	2975	2975	401
256	20241010	145800	39577190	2970	2970	2970	2970	0
257	20241010	145700	39577190	2970	2975	2975	2970	501
258	20241010	145600	38089215	2965	2965	2965	2965	760
259	20241010	145500	35835815	2965	2970	2970	2965	990
260	20241010	145400	32897530	2975	2975	2975	2975	0
261	20241010	145300	32897530	2975	2975	2975	2975	0
262	20241010	145200	32897530	2975	2975	2975	2975	0
263	20241010	145100	32897530	2975	2975	2975	2975	0
264	20241010	145000	32897530	2975	2975	2975	2975	2
265	20241010	144900	32891580	2975	2975	2975	2975	0
266	20241010	144800	32891580	2975	2975	2975	2975	3
267	20241010	144700	32882655	2975	2975	2975	2975	0
268	20241010	144600	32882655	2975	2975	2975	2975	0
269	20241010	144500	32882655	2975	2975	2975	2975	0
270	20241010	144400	32882655	2975	2975	2975	2975	20
271	20241010	144300	32823155	2975	2975	2975	2975	0
272	20241010	144200	32823155	2975	2975	2975	2975	0
273	20241010	144100	32823155	2975	2975	2975	2975	1
274	20241010	144000	32820180	2985	2985	2985	2985	0
275	20241010	143900	32820180	2985	2985	2985	2985	0
276	20241010	143800	32820180	2985	2985	2985	2985	0
277	20241010	143700	32820180	2985	2985	2985	2985	0
278	20241010	143600	32820180	2985	2985	2985	2985	0
279	20241010	143500	32820180	2985	2985	2985	2985	0
280	20241010	143400	32820180	2985	2985	2985	2985	0
281	20241010	143300	32820180	2985	2985	2985	2985	0
282	20241010	143200	32820180	2985	2985	2985	2985	0
283	20241010	143100	32820180	2985	2985	2985	2985	0
284	20241010	143000	32820180	2985	2985	2985	2985	0
285	20241010	142900	32820180	2985	2985	2985	2985	0
286	20241010	142800	32820180	2985	2985	2985	2985	0
287	20241010	142700	32820180	2985	2985	2985	2985	0
288	20241010	142600	32820180	2985	2985	2985	2985	0
289	20241010	142500	32820180	2985	2985	2985	2985	0
290	20241010	142400	32820180	2985	2985	2985	2985	5
291	20241010	142300	32805255	2985	2985	2985	2985	0
292	20241010	142200	32805255	2985	2985	2985	2985	1
293	20241010	142100	32802270	2970	2975	2975	2970	1000
294	20241010	142000	29832010	2985	2985	2985	2985	0
295	20241010	141900	29832010	2985	2985	2985	2985	0
296	20241010	141800	29832010	2985	2985	2985	2985	0
297	20241010	141700	29832010	2985	2985	2985	2985	1
298	20241010	141600	29829025	2985	2985	2985	2985	0
299	20241010	141500	29829025	2985	2985	2985	2985	1
300	20241010	141400	29826040	2980	2980	2980	2980	0
301	20241010	141300	29826040	2980	2980	2980	2980	50
302	20241010	141200	29677040	2985	2985	2985	2985	0
303	20241010	141100	29677040	2985	2985	2985	2985	0
304	20241010	141000	29677040	2985	2985	2985	2985	0
305	20241010	140900	29677040	2985	2985	2985	2985	0
306	20241010	140800	29677040	2985	2985	2985	2985	0
307	20241010	140700	29677040	2985	2985	2985	2985	10
308	20241010	140600	29647190	2985	2985	2985	2985	30
309	20241010	140500	29557640	2985	2985	2985	2985	0
310	20241010	140400	29557640	2985	2985	2985	2985	0
311	20241010	140300	29557640	2985	2985	2985	2985	1
312	20241010	140200	29554655	2970	2970	2970	2970	0
313	20241010	140100	29554655	2970	2970	2970	2970	0
314	20241010	140000	29554655	2970	2970	2970	2970	0
315	20241010	135900	29554655	2970	2970	2970	2970	0
316	20241010	135800	29554655	2970	2970	2970	2970	0
317	20241010	135700	29554655	2970	2970	2970	2970	0
318	20241010	135600	29554655	2970	2970	2970	2970	0
319	20241010	135500	29554655	2970	2970	2970	2970	0
320	20241010	135400	29554655	2970	2970	2970	2970	0
321	20241010	135300	29554655	2970	2970	2970	2970	0
322	20241010	135200	29554655	2970	2970	2970	2970	5
323	20241010	135100	29539805	2985	2985	2985	2985	2
324	20241010	135000	29533835	2985	2985	2985	2985	0
325	20241010	134900	29533835	2985	2985	2985	2985	0
326	20241010	134800	29533835	2985	2985	2985	2985	0
327	20241010	134700	29533835	2985	2985	2985	2985	1
328	20241010	134600	29530850	2970	2970	2970	2970	0
329	20241010	134500	29530850	2970	2970	2970	2970	0
330	20241010	134400	29530850	2970	2970	2970	2970	0
331	20241010	134300	29530850	2970	2970	2970	2970	0
332	20241010	134200	29530850	2970	2970	2970	2970	589
333	20241010	134100	27781520	2985	2985	2985	2985	0
334	20241010	134000	27781520	2985	2985	2985	2985	0
335	20241010	133900	27781520	2985	2985	2985	2985	0
336	20241010	133800	27781520	2985	2985	2985	2985	0
337	20241010	133700	27781520	2985	2985	2985	2985	2000
338	20241010	133600	21811520	2985	2985	2985	2985	1000
339	20241010	133500	18826520	2985	2985	2985	2985	0
340	20241010	133400	18826520	2985	2985	2985	2985	0
341	20241010	133300	18826520	2985	2985	2985	2985	0
342	20241010	133200	18826520	2985	2985	2985	2985	0
343	20241010	133100	18826520	2985	2985	2985	2985	0
344	20241010	133000	18826520	2985	2985	2985	2985	0
345	20241010	132900	18826520	2985	2985	2985	2985	0
346	20241010	132800	18826520	2985	2985	2985	2985	0
347	20241010	132700	18826520	2985	2985	2985	2985	0
348	20241010	132600	18826520	2985	2985	2985	2985	0
349	20241010	132500	18826520	2985	2985	2985	2985	0
350	20241010	132400	18826520	2985	2985	2985	2985	0
351	20241010	132300	18826520	2985	2985	2985	2985	0
352	20241010	132200	18826520	2985	2985	2985	2985	0
353	20241010	132100	18826520	2985	2985	2985	2985	0
354	20241010	132000	18826520	2985	2985	2985	2985	0
355	20241010	131900	18826520	2985	2985	2985	2985	0
356	20241010	131800	18826520	2985	2985	2985	2985	0
357	20241010	131700	18826520	2985	2985	2985	2985	0
358	20241010	131600	18826520	2985	2985	2985	2985	0
359	20241010	131500	18826520	2985	2985	2985	2985	0
360	20241010	131400	18826520	2985	2985	2985	2985	0
361	20241010	131300	18826520	2985	2985	2985	2985	0
362	20241010	131200	18826520	2985	2985	2985	2985	0
363	20241010	131100	18826520	2985	2985	2985	2985	23
364	20241010	131000	18757865	2985	2985	2985	2985	0
365	20241010	130900	18757865	2985	2985	2985	2985	0
366	20241010	130800	18757865	2985	2985	2985	2985	0
367	20241010	130700	18757865	2985	2985	2985	2985	0
368	20241010	130600	18757865	2985	2985	2985	2985	0
369	20241010	130500	18757865	2985	2985	2985	2985	0
370	20241010	130400	18757865	2985	2985	2985	2985	0
371	20241010	130300	18757865	2985	2985	2985	2985	0
372	20241010	130200	18757865	2985	2985	2985	2985	0
373	20241010	130100	18757865	2985	2985	2985	2985	0
374	20241010	130000	18757865	2985	2985	2985	2985	0
375	20241010	125900	18757865	2985	2985	2985	2985	0
376	20241010	125800	18757865	2985	2985	2985	2985	0
377	20241010	125700	18757865	2985	2985	2985	2985	0
378	20241010	125600	18757865	2985	2985	2985	2985	0
379	20241010	125500	18757865	2985	2985	2985	2985	0
380	20241010	125400	18757865	2985	2985	2985	2985	0
381	20241010	125300	18757865	2985	2985	2985	2985	0
382	20241010	125200	18757865	2985	2985	2985	2985	0
383	20241010	125100	18757865	2985	2985	2985	2985	0
384	20241010	125000	18757865	2985	2985	2985	2985	0
385	20241010	124900	18757865	2985	2985	2985	2985	0
386	20241010	124800	18757865	2985	2985	2985	2985	0
387	20241010	124700	18757865	2985	2985	2985	2985	0
388	20241010	124600	18757865	2985	2985	2985	2985	1
389	20241010	124500	18754880	2970	2970	2970	2970	100
390	20241010	124400	18457880	2970	2970	2970	2970	0
391	20241010	124300	18457880	2970	2975	2975	2970	195
392	20241010	124200	17878275	2985	2985	2985	2985	0
393	20241010	124100	17878275	2985	2985	2985	2985	0
394	20241010	124000	17878275	2985	2985	2985	2985	0
395	20241010	123900	17878275	2985	2985	2985	2985	0
396	20241010	123800	17878275	2985	2985	2985	2985	0
397	20241010	123700	17878275	2985	2985	2985	2985	1
398	20241010	123600	17875290	2985	2985	2985	2985	0
399	20241010	123500	17875290	2985	2985	2985	2985	0
400	20241010	123400	17875290	2985	2985	2985	2985	0
401	20241010	123300	17875290	2985	2985	2985	2985	0
402	20241010	123200	17875290	2985	2985	2985	2985	0
403	20241010	123100	17875290	2985	2985	2985	2985	0
404	20241010	123000	17875290	2985	2985	2985	2985	0
405	20241010	122900	17875290	2985	2985	2985	2985	0
406	20241010	122800	17875290	2985	2985	2985	2985	0
407	20241010	122700	17875290	2985	2985	2985	2985	7
408	20241010	122600	17854395	2975	2975	2975	2975	0
409	20241010	122500	17854395	2975	2975	2975	2975	0
410	20241010	122400	17854395	2975	2975	2975	2975	0
411	20241010	122300	17854395	2975	2975	2975	2975	0
412	20241010	122200	17854395	2975	2975	2975	2975	0
413	20241010	122100	17854395	2975	2975	2975	2975	0
414	20241010	122000	17854395	2975	2975	2975	2975	0
415	20241010	121900	17854395	2975	2975	2975	2975	0
416	20241010	121800	17854395	2975	2975	2975	2975	1
417	20241010	121700	17851420	2975	2975	2975	2975	0
418	20241010	121600	17851420	2975	2975	2975	2975	0
419	20241010	121500	17851420	2975	2975	2975	2975	0
420	20241010	121400	17851420	2975	2975	2975	2975	0
421	20241010	121300	17851420	2975	2975	2975	2975	0
422	20241010	121200	17851420	2975	2975	2975	2975	0
423	20241010	121100	17851420	2975	2975	2975	2975	0
424	20241010	121000	17851420	2975	2975	2975	2975	0
425	20241010	120900	17851420	2975	2975	2975	2975	0
426	20241010	120800	17851420	2975	2975	2975	2975	0
427	20241010	120700	17851420	2975	2975	2975	2975	0
428	20241010	120600	17851420	2975	2975	2975	2975	0
429	20241010	120500	17851420	2975	2975	2975	2975	0
430	20241010	120400	17851420	2975	2975	2975	2975	0
431	20241010	120300	17851420	2975	2975	2975	2975	0
432	20241010	120200	17851420	2975	2975	2975	2975	0
433	20241010	120100	17851420	2975	2975	2975	2975	14
434	20241010	120000	17809770	2985	2985	2985	2985	0
435	20241010	115900	17809770	2985	2985	2985	2985	0
436	20241010	115800	17809770	2985	2985	2985	2985	50
437	20241010	115700	17660520	2985	2985	2985	2985	1
438	20241010	115600	17657535	2975	2975	2975	2975	0
439	20241010	115500	17657535	2975	2975	2975	2975	1
440	20241010	115400	17654560	2975	2975	2975	2975	0
441	20241010	115300	17654560	2975	2975	2975	2975	0
442	20241010	115200	17654560	2975	2975	2975	2975	0
443	20241010	115100	17654560	2975	2975	2975	2975	0
444	20241010	115000	17654560	2975	2975	2975	2975	0
445	20241010	114900	17654560	2975	2975	2975	2975	0
446	20241010	114800	17654560	2975	2975	2975	2975	0
447	20241010	114700	17654560	2975	2975	2975	2975	0
448	20241010	114600	17654560	2975	2975	2975	2975	0
449	20241010	114500	17654560	2975	2975	2975	2975	0
450	20241010	114400	17654560	2975	2975	2975	2975	0
451	20241010	114300	17654560	2975	2975	2975	2975	0
452	20241010	114200	17654560	2975	2975	2975	2975	0
453	20241010	114100	17654560	2975	2975	2975	2975	0
454	20241010	114000	17654560	2975	2975	2975	2975	0
455	20241010	113900	17654560	2975	2975	2975	2975	0
456	20241010	113800	17654560	2975	2975	2975	2975	0
457	20241010	113700	17654560	2975	2975	2975	2975	0
458	20241010	113600	17654560	2975	2975	2975	2975	0
459	20241010	113500	17654560	2975	2975	2975	2975	0
460	20241010	113400	17654560	2975	2975	2975	2975	0
461	20241010	113300	17654560	2975	2975	2975	2975	0
462	20241010	113200	17654560	2975	2975	2975	2975	0
463	20241010	113100	17654560	2975	2975	2975	2975	0
464	20241010	113000	17654560	2975	2975	2975	2975	0
465	20241010	112900	17654560	2975	2975	2975	2975	0
466	20241010	112800	17654560	2975	2975	2975	2975	0
467	20241010	112700	17654560	2975	2975	2975	2975	0
468	20241010	112600	17654560	2975	2975	2975	2975	0
469	20241010	112500	17654560	2975	2975	2975	2975	0
470	20241010	112400	17654560	2975	2975	2975	2975	0
471	20241010	112300	17654560	2975	2975	2975	2975	0
472	20241010	112200	17654560	2975	2975	2975	2975	0
473	20241010	112100	17654560	2975	2975	2975	2975	0
474	20241010	112000	17654560	2975	2975	2975	2975	0
475	20241010	111900	17654560	2975	2975	2975	2975	0
476	20241010	111800	17654560	2975	2975	2975	2975	0
477	20241010	111700	17654560	2975	2975	2975	2975	1
478	20241010	111600	17651585	2985	2985	2985	2985	0
479	20241010	111500	17651585	2985	2985	2985	2985	0
480	20241010	111400	17651585	2985	2985	2985	2985	0
481	20241010	111300	17651585	2985	2985	2985	2985	0
482	20241010	111200	17651585	2985	2985	2985	2985	2
483	20241010	111100	17645615	2985	2985	2985	2985	0
484	20241010	111000	17645615	2985	2985	2985	2985	0
485	20241010	110900	17645615	2985	2985	2985	2985	0
486	20241010	110800	17645615	2985	2985	2985	2985	0
487	20241010	110700	17645615	2985	2985	2985	2985	1
488	20241010	110600	17642630	2970	2970	2970	2970	0
489	20241010	110500	17642630	2970	2970	2970	2970	0
490	20241010	110400	17642630	2970	2970	2970	2970	0
491	20241010	110300	17642630	2970	2970	2970	2970	0
492	20241010	110200	17642630	2970	2970	2970	2970	350
493	20241010	110100	16603130	2980	2980	2980	2980	0
494	20241010	110000	16603130	2980	2980	2980	2980	0
495	20241010	105900	16603130	2980	2980	2980	2980	20
496	20241010	105800	16543530	2975	2975	2975	2975	0
497	20241010	105700	16543530	2975	2975	2975	2975	0
498	20241010	105600	16543530	2975	2975	2975	2975	0
499	20241010	105500	16543530	2975	2975	2975	2975	1
500	20241010	105400	16540555	2980	2980	2980	2980	0
501	20241010	105300	16540555	2980	2980	2980	2980	2
502	20241010	105200	16534595	2980	2980	2980	2980	0
503	20241010	105100	16534595	2980	2980	2980	2980	0
504	20241010	105000	16534595	2980	2980	2980	2980	0
505	20241010	104900	16534595	2980	2980	2980	2980	200
506	20241010	104800	15938595	2980	2980	2980	2980	0
507	20241010	104700	15938595	2980	2980	2980	2980	0
508	20241010	104600	15938595	2980	2980	2980	2980	0
509	20241010	104500	15938595	2980	2980	2980	2980	0
510	20241010	104400	15938595	2980	2980	2980	2980	0
511	20241010	104300	15938595	2980	2980	2980	2980	0
512	20241010	104200	15938595	2980	2980	2980	2980	0
513	20241010	104100	15938595	2980	2980	2980	2980	0
514	20241010	104000	15938595	2980	2980	2980	2980	0
515	20241010	103900	15938595	2980	2980	2980	2980	6
516	20241010	103800	15920715	2980	2980	2980	2980	4
517	20241010	103700	15908795	2980	2980	2980	2980	2000
518	20241010	103600	9948795	2970	2970	2970	2970	0
519	20241010	103500	9948795	2970	2970	2970	2970	17
520	20241010	103400	9898305	2980	2980	2980	2980	0
521	20241010	103300	9898305	2980	2980	2980	2980	0
522	20241010	103200	9898305	2980	2980	2980	2980	0
523	20241010	103100	9898305	2980	2980	2980	2980	0
524	20241010	103000	9898305	2980	2980	2980	2980	7
525	20241010	102900	9877445	2980	2980	2980	2980	0
526	20241010	102800	9877445	2980	2980	2980	2980	0
527	20241010	102700	9877445	2980	2980	2980	2980	0
528	20241010	102600	9877445	2980	2980	2980	2980	0
529	20241010	102500	9877445	2980	2980	2980	2980	0
530	20241010	102400	9877445	2980	2980	2980	2980	0
531	20241010	102300	9877445	2980	2980	2980	2980	65
532	20241010	102200	9683745	2980	2980	2980	2980	0
533	20241010	102100	9683745	2980	2980	2980	2980	0
534	20241010	102000	9683745	2980	2980	2980	2980	0
535	20241010	101900	9683745	2980	2980	2980	2980	11
536	20241010	101800	9650965	2980	2980	2980	2980	0
537	20241010	101700	9650965	2980	2980	2980	2980	0
538	20241010	101600	9650965	2980	2980	2980	2980	0
539	20241010	101500	9650965	2980	2980	2980	2980	0
540	20241010	101400	9650965	2980	2970	2980	2970	11
541	20241010	101300	9618285	2980	2980	2980	2980	0
542	20241010	101200	9618285	2980	2980	2980	2980	0
543	20241010	101100	9618285	2980	2980	2980	2980	0
544	20241010	101000	9618285	2980	2980	2980	2980	1
545	20241010	100900	9615305	2970	2970	2970	2970	0
546	20241010	100800	9615305	2970	2970	2970	2970	20
547	20241010	100700	9555905	2980	2980	2980	2980	0
548	20241010	100600	9555905	2980	2980	2980	2980	0
549	20241010	100500	9555905	2980	2980	2980	2980	0
550	20241010	100400	9555905	2980	2980	2980	2980	300
551	20241010	100300	8661905	2980	2980	2980	2980	1
552	20241010	100200	8658925	2970	2970	2970	2970	0
553	20241010	100100	8658925	2970	2970	2970	2970	1
554	20241010	100000	8655955	2980	2970	2980	2970	31
555	20241010	095900	8563775	2970	2970	2970	2970	80
556	20241010	095800	8326175	2970	2970	2970	2970	10
557	20241010	095700	8296475	2970	2970	2970	2970	200
558	20241010	095600	7702475	2970	2970	2970	2970	10
559	20241010	095500	7672775	2970	2970	2970	2970	0
560	20241010	095400	7672775	2970	2970	2970	2970	10
561	20241010	095300	7643075	2980	2980	2980	2980	0
562	20241010	095200	7643075	2980	2980	2980	2980	0
563	20241010	095100	7643075	2980	2980	2980	2980	0
564	20241010	095000	7643075	2980	2980	2980	2980	0
565	20241010	094900	7643075	2980	2980	2980	2980	0
566	20241010	094800	7643075	2980	2970	2980	2970	323
567	20241010	094700	6683435	2975	2975	2975	2975	70
568	20241010	094600	6475185	2975	2975	2975	2975	0
569	20241010	094500	6475185	2975	2975	2975	2975	0
570	20241010	094400	6475185	2975	2975	2975	2975	0
571	20241010	094300	6475185	2975	2975	2975	2975	0
572	20241010	094200	6475185	2975	2975	2975	2975	0
573	20241010	094100	6475185	2975	2975	2975	2975	0
574	20241010	094000	6475185	2975	2975	2975	2975	0
575	20241010	093900	6475185	2975	2975	2975	2975	12
576	20241010	093800	6439485	2980	2980	2980	2980	0
577	20241010	093700	6439485	2980	2985	2985	2980	2
578	20241010	093600	6433520	2985	2985	2985	2985	0
579	20241010	093500	6433520	2985	2980	2985	2980	5
580	20241010	093400	6418600	2985	2985	2985	2985	2
581	20241010	093300	6412630	2985	2985	2985	2985	4
582	20241010	093200	6400690	2985	2985	2985	2985	1
583	20241010	093100	6397705	2985	2985	2985	2985	9
584	20241010	093000	6370840	2985	2985	2985	2985	8
585	20241010	092900	6346960	2985	2985	2985	2985	1
586	20241010	092800	6343975	2980	2980	2980	2980	3
587	20241010	092700	6335035	2980	2980	2980	2980	0
588	20241010	092600	6335035	2980	2980	2980	2980	20
589	20241010	092500	6275435	2980	2980	2980	2980	0
590	20241010	092400	6275435	2980	2980	2980	2980	0
591	20241010	092300	6275435	2980	2980	2980	2980	0
592	20241010	092200	6275435	2980	2980	2980	2980	1
593	20241010	092100	6272455	2995	2995	2995	2995	0
594	20241010	092000	6272455	2995	2975	2995	2970	2033
595	20241010	091900	233335	2995	2995	2995	2995	0
596	20241010	091800	233335	2995	2995	2995	2995	0
597	20241010	091700	233335	2995	2995	2995	2995	0
598	20241010	091600	233335	2995	2995	2995	2995	0
599	20241010	091500	233335	2995	2995	2995	2995	0
600	20241010	091400	233335	2995	2995	2995	2995	1
601	20241010	091300	230340	3010	3010	3010	3010	0
602	20241010	091200	230340	3010	3010	3010	3010	0
603	20241010	091100	230340	3010	3010	3010	3010	0
604	20241010	091000	230340	3010	3010	3010	3010	0
605	20241010	090900	230340	3010	3010	3010	3010	0
606	20241010	090800	230340	3010	3010	3010	3010	0
607	20241010	090700	230340	3010	3010	3010	3010	0
608	20241010	090600	230340	3010	3010	3010	3010	0
609	20241010	090500	230340	3010	3010	3010	3010	0
610	20241010	090400	230340	3010	3010	3010	3010	0
611	20241010	090300	230340	3010	3010	3010	3010	0
612	20241010	090200	230340	3010	3010	3010	3010	0
613	20241010	090100	230340	3010	3010	3010	3010	0
614	20241010	090000	230340	3010	3015	3015	2965	77