KissMeData/040160/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192400	30402425	2710	2710	2710	2710	182
3	20241010	192300	30402425	2710	2710	2710	2710	0
4	20241010	192200	30402425	2710	2710	2710	2710	0
5	20241010	192100	30402425	2710	2710	2710	2710	0
6	20241010	192000	30402425	2710	2710	2710	2710	0
7	20241010	191900	30402425	2710	2710	2710	2710	0
8	20241010	191800	30402425	2710	2710	2710	2710	0
9	20241010	191700	30402425	2710	2710	2710	2710	0
10	20241010	191600	30402425	2710	2710	2710	2710	0
11	20241010	191500	30402425	2710	2710	2710	2710	0
12	20241010	191400	30402425	2710	2710	2710	2710	0
13	20241010	191300	30402425	2710	2710	2710	2710	0
14	20241010	191200	30402425	2710	2710	2710	2710	0
15	20241010	191100	30402425	2710	2710	2710	2710	0
16	20241010	191000	30402425	2710	2710	2710	2710	0
17	20241010	190900	30402425	2710	2710	2710	2710	0
18	20241010	190800	30402425	2710	2710	2710	2710	0
19	20241010	190700	30402425	2710	2710	2710	2710	0
20	20241010	190600	30402425	2710	2710	2710	2710	0
21	20241010	190500	30402425	2710	2710	2710	2710	0
22	20241010	190400	30402425	2710	2710	2710	2710	0
23	20241010	190300	30402425	2710	2710	2710	2710	0
24	20241010	190200	30402425	2710	2710	2710	2710	0
25	20241010	190100	30402425	2710	2710	2710	2710	0
26	20241010	190000	30402425	2710	2710	2710	2710	0
27	20241010	185900	30402425	2710	2710	2710	2710	0
28	20241010	185800	30402425	2710	2710	2710	2710	0
29	20241010	185700	30402425	2710	2710	2710	2710	0
30	20241010	185600	30402425	2710	2710	2710	2710	0
31	20241010	185500	30402425	2710	2710	2710	2710	0
32	20241010	185400	30402425	2710	2710	2710	2710	182
33	20241010	185300	30402425	2710	2710	2710	2710	0
34	20241010	185200	30402425	2710	2710	2710	2710	0
35	20241010	185100	30402425	2710	2710	2710	2710	0
36	20241010	185000	30402425	2710	2710	2710	2710	0
37	20241010	184900	30402425	2710	2710	2710	2710	0
38	20241010	184800	30402425	2710	2710	2710	2710	0
39	20241010	184700	30402425	2710	2710	2710	2710	0
40	20241010	184600	30402425	2710	2710	2710	2710	0
41	20241010	184500	30402425	2710	2710	2710	2710	0
42	20241010	184400	30402425	2710	2710	2710	2710	0
43	20241010	184300	30402425	2710	2710	2710	2710	0
44	20241010	184200	30402425	2710	2710	2710	2710	0
45	20241010	184100	30402425	2710	2710	2710	2710	0
46	20241010	184000	30402425	2710	2710	2710	2710	0
47	20241010	183900	30402425	2710	2710	2710	2710	0
48	20241010	183800	30402425	2710	2710	2710	2710	0
49	20241010	183700	30402425	2710	2710	2710	2710	0
50	20241010	183600	30402425	2710	2710	2710	2710	0
51	20241010	183500	30402425	2710	2710	2710	2710	0
52	20241010	183400	30402425	2710	2710	2710	2710	0
53	20241010	183300	30402425	2710	2710	2710	2710	0
54	20241010	183200	30402425	2710	2710	2710	2710	0
55	20241010	183100	30402425	2710	2710	2710	2710	0
56	20241010	183000	30402425	2710	2710	2710	2710	0
57	20241010	182900	30402425	2710	2710	2710	2710	0
58	20241010	182800	30402425	2710	2710	2710	2710	0
59	20241010	182700	30402425	2710	2710	2710	2710	0
60	20241010	182600	30402425	2710	2710	2710	2710	0
61	20241010	182500	30402425	2710	2710	2710	2710	0
62	20241010	182400	30402425	2710	2710	2710	2710	182
63	20241010	182300	30402425	2710	2710	2710	2710	0
64	20241010	182200	30402425	2710	2710	2710	2710	0
65	20241010	182100	30402425	2710	2710	2710	2710	0
66	20241010	182000	30402425	2710	2710	2710	2710	0
67	20241010	181900	30402425	2710	2710	2710	2710	0
68	20241010	181800	30402425	2710	2710	2710	2710	0
69	20241010	181700	30402425	2710	2710	2710	2710	0
70	20241010	181600	30402425	2710	2710	2710	2710	0
71	20241010	181500	30402425	2710	2710	2710	2710	0
72	20241010	181400	30402425	2710	2710	2710	2710	0
73	20241010	181300	30402425	2710	2710	2710	2710	0
74	20241010	181200	30402425	2710	2710	2710	2710	0
75	20241010	181100	30402425	2710	2710	2710	2710	0
76	20241010	181000	30402425	2710	2710	2710	2710	0
77	20241010	180900	30402425	2710	2710	2710	2710	0
78	20241010	180800	30402425	2710	2710	2710	2710	0
79	20241010	180700	30402425	2710	2710	2710	2710	0
80	20241010	180600	30402425	2710	2710	2710	2710	0
81	20241010	180500	30402425	2710	2710	2710	2710	0
82	20241010	180400	30402425	2710	2710	2710	2710	0
83	20241010	180300	30402425	2710	2710	2710	2710	0
84	20241010	180200	30402425	2710	2710	2710	2710	0
85	20241010	180100	30402425	2710	2710	2710	2710	0
86	20241010	180000	30402425	2710	2710	2710	2710	0
87	20241010	175900	30402425	2710	2710	2710	2710	0
88	20241010	175800	30402425	2710	2710	2710	2710	0
89	20241010	175700	30402425	2710	2710	2710	2710	0
90	20241010	175600	30402425	2710	2710	2710	2710	0
91	20241010	175500	30402425	2710	2710	2710	2710	0
92	20241010	175400	30402425	2710	2710	2710	2710	182
93	20241010	175300	30402425	2710	2710	2710	2710	0
94	20241010	175200	30402425	2710	2710	2710	2710	0
95	20241010	175100	30402425	2710	2710	2710	2710	0
96	20241010	175000	30402425	2710	2710	2710	2710	0
97	20241010	174900	30402425	2710	2710	2710	2710	0
98	20241010	174800	30402425	2710	2710	2710	2710	0
99	20241010	174700	30402425	2710	2710	2710	2710	0
100	20241010	174600	30402425	2710	2710	2710	2710	0
101	20241010	174500	30402425	2710	2710	2710	2710	0
102	20241010	174400	30402425	2710	2710	2710	2710	0
103	20241010	174300	30402425	2710	2710	2710	2710	0
104	20241010	174200	30402425	2710	2710	2710	2710	0
105	20241010	174100	30402425	2710	2710	2710	2710	0
106	20241010	174000	30402425	2710	2710	2710	2710	0
107	20241010	173900	30402425	2710	2710	2710	2710	0
108	20241010	173800	30402425	2710	2710	2710	2710	0
109	20241010	173700	30402425	2710	2710	2710	2710	0
110	20241010	173600	30402425	2710	2710	2710	2710	0
111	20241010	173500	30402425	2710	2710	2710	2710	0
112	20241010	173400	30402425	2710	2710	2710	2710	0
113	20241010	173300	30402425	2710	2710	2710	2710	0
114	20241010	173200	30402425	2710	2710	2710	2710	0
115	20241010	173100	30402425	2710	2710	2710	2710	0
116	20241010	173000	30402425	2710	2710	2710	2710	0
117	20241010	172900	30402425	2710	2710	2710	2710	0
118	20241010	172800	30402425	2710	2710	2710	2710	0
119	20241010	172700	30402425	2710	2710	2710	2710	0
120	20241010	172600	30402425	2710	2710	2710	2710	0
121	20241010	172500	30402425	2710	2710	2710	2710	0
122	20241010	172400	30402425	2710	2710	2710	2710	182
123	20241010	172300	30402425	2710	2710	2710	2710	0
124	20241010	172200	30402425	2710	2710	2710	2710	0
125	20241010	172100	30402425	2710	2710	2710	2710	0
126	20241010	172000	30402425	2710	2710	2710	2710	0
127	20241010	171900	30402425	2710	2710	2710	2710	0
128	20241010	171800	30402425	2710	2710	2710	2710	0
129	20241010	171700	30402425	2710	2710	2710	2710	0
130	20241010	171600	30402425	2710	2710	2710	2710	0
131	20241010	171500	30402425	2710	2710	2710	2710	0
132	20241010	171400	30402425	2710	2710	2710	2710	0
133	20241010	171300	30402425	2710	2710	2710	2710	0
134	20241010	171200	30402425	2710	2710	2710	2710	0
135	20241010	171100	30402425	2710	2710	2710	2710	0
136	20241010	171000	30402425	2710	2710	2710	2710	0
137	20241010	170900	30402425	2710	2710	2710	2710	0
138	20241010	170800	30402425	2710	2710	2710	2710	0
139	20241010	170700	30402425	2710	2710	2710	2710	0
140	20241010	170600	30402425	2710	2710	2710	2710	0
141	20241010	170500	30402425	2710	2710	2710	2710	0
142	20241010	170400	30402425	2710	2710	2710	2710	0
143	20241010	170300	30402425	2710	2710	2710	2710	0
144	20241010	170200	30402425	2710	2710	2710	2710	0
145	20241010	170100	30402425	2710	2710	2710	2710	0
146	20241010	170000	30402425	2710	2710	2710	2710	0
147	20241010	165900	30402425	2710	2710	2710	2710	0
148	20241010	165800	30402425	2710	2710	2710	2710	0
149	20241010	165700	30402425	2710	2710	2710	2710	0
150	20241010	165600	30402425	2710	2710	2710	2710	0
151	20241010	165500	30402425	2710	2710	2710	2710	0
152	20241010	165400	30402425	2710	2710	2710	2710	182
153	20241010	165300	30402425	2710	2710	2710	2710	0
154	20241010	165200	30402425	2710	2710	2710	2710	0
155	20241010	165100	30402425	2710	2710	2710	2710	0
156	20241010	165000	30402425	2710	2710	2710	2710	0
157	20241010	164900	30402425	2710	2710	2710	2710	0
158	20241010	164800	30402425	2710	2710	2710	2710	0
159	20241010	164700	30402425	2710	2710	2710	2710	0
160	20241010	164600	30402425	2710	2710	2710	2710	0
161	20241010	164500	30402425	2710	2710	2710	2710	0
162	20241010	164400	30402425	2710	2710	2710	2710	0
163	20241010	164300	30402425	2710	2710	2710	2710	0
164	20241010	164200	30402425	2710	2710	2710	2710	0
165	20241010	164100	30402425	2710	2710	2710	2710	0
166	20241010	164000	30402425	2710	2710	2710	2710	0
167	20241010	163900	30402425	2710	2710	2710	2710	0
168	20241010	163800	30402425	2710	2710	2710	2710	0
169	20241010	163700	30402425	2710	2710	2710	2710	0
170	20241010	163600	30402425	2710	2710	2710	2710	0
171	20241010	163500	30402425	2710	2710	2710	2710	0
172	20241010	163400	30402425	2710	2710	2710	2710	0
173	20241010	163300	30402425	2710	2710	2710	2710	0
174	20241010	163200	30402425	2710	2710	2710	2710	0
175	20241010	163100	30402425	2710	2710	2710	2710	0
176	20241010	163000	30402425	2710	2710	2710	2710	0
177	20241010	162900	30402425	2710	2710	2710	2710	0
178	20241010	162800	30402425	2710	2710	2710	2710	0
179	20241010	162700	30402425	2710	2710	2710	2710	0
180	20241010	162600	30402425	2710	2710	2710	2710	0
181	20241010	162500	30402425	2710	2710	2710	2710	0
182	20241010	162400	30402425	2710	2710	2710	2710	182
183	20241010	162300	30402425	2710	2710	2710	2710	0
184	20241010	162200	30402425	2710	2710	2710	2710	0
185	20241010	162100	30402425	2710	2710	2710	2710	0
186	20241010	162000	30402425	2710	2710	2710	2710	0
187	20241010	161900	30402425	2710	2710	2710	2710	0
188	20241010	161800	30402425	2710	2710	2710	2710	0
189	20241010	161700	30402425	2710	2710	2710	2710	0
190	20241010	161600	30402425	2710	2710	2710	2710	0
191	20241010	161500	30402425	2710	2710	2710	2710	0
192	20241010	161400	30402425	2710	2710	2710	2710	0
193	20241010	161300	30402425	2710	2710	2710	2710	0
194	20241010	161200	30402425	2710	2710	2710	2710	0
195	20241010	161100	30402425	2710	2710	2710	2710	0
196	20241010	161000	30402425	2710	2710	2710	2710	0
197	20241010	160900	30402425	2710	2710	2710	2710	0
198	20241010	160800	30402425	2710	2710	2710	2710	0
199	20241010	160700	30402425	2710	2710	2710	2710	0
200	20241010	160600	30402425	2710	2710	2710	2710	0
201	20241010	160500	30402425	2710	2710	2710	2710	0
202	20241010	160400	30402425	2710	2710	2710	2710	0
203	20241010	160300	30402425	2710	2710	2710	2710	0
204	20241010	160200	30402425	2710	2710	2710	2710	0
205	20241010	160100	30402425	2710	2710	2710	2710	0
206	20241010	160000	30402425	2710	2710	2710	2710	0
207	20241010	155900	30402425	2710	2710	2710	2710	0
208	20241010	155800	30402425	2710	2710	2710	2710	0
209	20241010	155700	30402425	2710	2710	2710	2710	0
210	20241010	155600	30402425	2710	2710	2710	2710	0
211	20241010	155500	30402425	2710	2710	2710	2710	0
212	20241010	155400	30402425	2710	2710	2710	2710	182
213	20241010	155300	30402425	2710	2710	2710	2710	0
214	20241010	155200	30402425	2710	2710	2710	2710	0
215	20241010	155100	30402425	2710	2710	2710	2710	0
216	20241010	155000	30402425	2710	2710	2710	2710	0
217	20241010	154900	30402425	2710	2710	2710	2710	0
218	20241010	154800	30402425	2710	2710	2710	2710	0
219	20241010	154700	30402425	2710	2710	2710	2710	0
220	20241010	154600	30402425	2710	2710	2710	2710	0
221	20241010	154500	30402425	2710	2710	2710	2710	0
222	20241010	154400	30402425	2710	2710	2710	2710	0
223	20241010	154300	30402425	2710	2710	2710	2710	0
224	20241010	154200	30402425	2710	2710	2710	2710	0
225	20241010	154100	30402425	2710	2710	2710	2710	0
226	20241010	154000	30402425	2710	2710	2710	2710	0
227	20241010	153900	30402425	2710	2710	2710	2710	0
228	20241010	153800	30402425	2710	2710	2710	2710	0
229	20241010	153700	30402425	2710	2710	2710	2710	0
230	20241010	153600	30402425	2710	2710	2710	2710	0
231	20241010	153500	30402425	2710	2710	2710	2710	0
232	20241010	153400	30402425	2710	2710	2710	2710	0
233	20241010	153300	30402425	2710	2710	2710	2710	0
234	20241010	153200	30402425	2710	2710	2710	2710	0
235	20241010	153100	30402425	2710	2710	2710	2710	0
236	20241010	153000	30402425	2710	2710	2710	2710	182
237	20241010	152900	29909205	2710	2710	2710	2710	0
238	20241010	152800	29909205	2710	2710	2710	2710	0
239	20241010	152700	29909205	2710	2710	2710	2710	0
240	20241010	152600	29909205	2710	2710	2710	2710	0
241	20241010	152500	29909205	2710	2710	2710	2710	0
242	20241010	152400	29909205	2710	2710	2710	2710	0
243	20241010	152300	29909205	2710	2710	2710	2710	0
244	20241010	152200	29909205	2710	2710	2710	2710	0
245	20241010	152100	29909205	2710	2710	2710	2710	0
246	20241010	152000	29909205	2710	2710	2710	2710	0
247	20241010	151900	29909205	2710	2710	2710	2710	1
248	20241010	151800	29906495	2710	2710	2710	2710	1
249	20241010	151700	29903785	2710	2710	2710	2710	3
250	20241010	151600	29895655	2710	2710	2710	2710	0
251	20241010	151500	29895655	2710	2710	2710	2710	2
252	20241010	151400	29890235	2710	2705	2710	2705	4
253	20241010	151300	29879405	2710	2705	2710	2705	4
254	20241010	151200	29868575	2710	2710	2710	2710	2
255	20241010	151100	29863155	2710	2710	2710	2705	5
256	20241010	151000	29849615	2710	2710	2710	2705	4
257	20241010	150900	29838785	2710	2710	2710	2705	5
258	20241010	150800	29825245	2710	2710	2710	2705	7
259	20241010	150700	29806285	2710	2710	2710	2710	1
260	20241010	150600	29803575	2710	2710	2710	2710	1
261	20241010	150500	29800865	2710	2710	2710	2710	2
262	20241010	150400	29795445	2710	2710	2710	2710	3
263	20241010	150300	29787315	2710	2710	2710	2710	3
264	20241010	150200	29779185	2710	2710	2710	2710	1
265	20241010	150100	29776475	2715	2715	2715	2715	0
266	20241010	150000	29776475	2715	2715	2715	2715	1
267	20241010	145900	29773760	2715	2715	2715	2715	2
268	20241010	145800	29768330	2715	2715	2715	2715	2
269	20241010	145700	29762900	2715	2705	2715	2705	7
270	20241010	145600	29743910	2685	2685	2685	2685	0
271	20241010	145500	29743910	2685	2685	2685	2685	0
272	20241010	145400	29743910	2685	2695	2695	2685	3
273	20241010	145300	29735840	2715	2715	2715	2715	1
274	20241010	145200	29733125	2715	2715	2715	2715	0
275	20241010	145100	29733125	2715	2715	2715	2715	1
276	20241010	145000	29730410	2715	2715	2715	2715	0
277	20241010	144900	29730410	2715	2715	2715	2715	3
278	20241010	144800	29722265	2715	2715	2715	2715	1
279	20241010	144700	29719550	2715	2715	2715	2715	1
280	20241010	144600	29716835	2715	2715	2715	2715	3
281	20241010	144500	29708690	2715	2715	2715	2715	1
282	20241010	144400	29705975	2715	2715	2715	2715	2
283	20241010	144300	29700545	2715	2715	2715	2715	1
284	20241010	144200	29697830	2715	2715	2715	2715	2
285	20241010	144100	29692400	2715	2715	2715	2715	2
286	20241010	144000	29686970	2715	2720	2720	2705	6
287	20241010	143900	29670690	2720	2715	2720	2715	3
288	20241010	143800	29662535	2720	2720	2720	2720	2
289	20241010	143700	29657095	2720	2715	2720	2715	28
290	20241010	143600	29581060	2715	2700	2720	2700	182
291	20241010	143500	29089625	2700	2700	2700	2700	95
292	20241010	143400	28833125	2700	2695	2700	2695	165
293	20241010	143300	28388420	2695	2695	2695	2695	80
294	20241010	143200	28172820	2695	2695	2695	2695	48
295	20241010	143100	28043460	2695	2690	2695	2690	125
296	20241010	143000	27707055	2690	2690	2690	2690	79
297	20241010	142900	27494545	2690	2685	2690	2685	216
298	20241010	142800	26914405	2685	2685	2685	2685	79
299	20241010	142700	26702290	2685	2685	2685	2685	75
300	20241010	142600	26500915	2685	2685	2685	2685	40
301	20241010	142500	26393515	2685	2685	2685	2685	70
302	20241010	142400	26205565	2685	2685	2685	2685	30
303	20241010	142300	26125015	2685	2685	2685	2685	30
304	20241010	142200	26044465	2685	2685	2685	2685	40
305	20241010	142100	25937065	2685	2685	2685	2685	30
306	20241010	142000	25856515	2685	2685	2685	2685	130
307	20241010	141900	25507465	2685	2685	2685	2685	40
308	20241010	141800	25400065	2685	2680	2685	2680	218
309	20241010	141700	24815680	2680	2680	2680	2680	150
310	20241010	141600	24413680	2675	2680	2680	2675	61
311	20241010	141500	24250255	2680	2680	2680	2680	40
312	20241010	141400	24143055	2680	2680	2680	2680	60
313	20241010	141300	23982255	2680	2680	2680	2680	60
314	20241010	141200	23821455	2680	2680	2680	2680	85
315	20241010	141100	23593655	2680	2680	2680	2680	75
316	20241010	141000	23392655	2680	2680	2680	2680	70
317	20241010	140900	23205055	2680	2680	2680	2680	10
318	20241010	140800	23178255	2680	2680	2680	2680	65
319	20241010	140700	23004055	2680	2665	2680	2665	2002
320	20241010	140600	17668695	2680	2680	2680	2680	0
321	20241010	140500	17668695	2680	2680	2680	2680	0
322	20241010	140400	17668695	2680	2680	2680	2680	0
323	20241010	140300	17668695	2680	2680	2680	2680	0
324	20241010	140200	17668695	2680	2680	2680	2680	0
325	20241010	140100	17668695	2680	2680	2680	2680	0
326	20241010	140000	17668695	2680	2680	2680	2680	0
327	20241010	135900	17668695	2680	2680	2680	2680	12
328	20241010	135800	17636535	2680	2680	2680	2680	0
329	20241010	135700	17636535	2680	2680	2680	2680	10
330	20241010	135600	17609735	2680	2680	2680	2680	20
331	20241010	135500	17556135	2680	2680	2680	2680	1
332	20241010	135400	17553455	2670	2670	2670	2670	10
333	20241010	135300	17526755	2680	2680	2680	2680	0
334	20241010	135200	17526755	2680	2680	2680	2680	0
335	20241010	135100	17526755	2680	2680	2680	2680	10
336	20241010	135000	17499955	2680	2680	2680	2680	0
337	20241010	134900	17499955	2680	2680	2680	2680	0
338	20241010	134800	17499955	2680	2680	2680	2680	10
339	20241010	134700	17473155	2680	2680	2680	2680	19
340	20241010	134600	17422235	2680	2680	2680	2680	1
341	20241010	134500	17419555	2680	2680	2680	2680	0
342	20241010	134400	17419555	2680	2680	2680	2680	0
343	20241010	134300	17419555	2680	2680	2680	2680	5
344	20241010	134200	17406155	2680	2680	2680	2680	0
345	20241010	134100	17406155	2680	2680	2680	2680	0
346	20241010	134000	17406155	2680	2680	2680	2680	0
347	20241010	133900	17406155	2680	2680	2680	2680	0
348	20241010	133800	17406155	2680	2680	2680	2680	0
349	20241010	133700	17406155	2680	2680	2680	2680	0
350	20241010	133600	17406155	2680	2680	2680	2680	0
351	20241010	133500	17406155	2680	2680	2680	2680	0
352	20241010	133400	17406155	2680	2680	2680	2680	1
353	20241010	133300	17403475	2680	2680	2680	2680	0
354	20241010	133200	17403475	2680	2680	2680	2680	1
355	20241010	133100	17400795	2680	2680	2680	2680	0
356	20241010	133000	17400795	2680	2680	2680	2680	0
357	20241010	132900	17400795	2680	2680	2680	2680	1
358	20241010	132800	17398115	2680	2680	2680	2680	0
359	20241010	132700	17398115	2680	2680	2680	2680	0
360	20241010	132600	17398115	2680	2680	2680	2680	0
361	20241010	132500	17398115	2680	2680	2680	2680	0
362	20241010	132400	17398115	2680	2680	2680	2680	0
363	20241010	132300	17398115	2680	2680	2680	2680	0
364	20241010	132200	17398115	2680	2680	2680	2680	1
365	20241010	132100	17395435	2680	2680	2680	2680	0
366	20241010	132000	17395435	2680	2680	2680	2680	0
367	20241010	131900	17395435	2680	2680	2680	2680	1
368	20241010	131800	17392755	2680	2680	2680	2680	0
369	20241010	131700	17392755	2680	2680	2680	2680	1
370	20241010	131600	17390075	2680	2680	2680	2680	0
371	20241010	131500	17390075	2680	2680	2680	2680	0
372	20241010	131400	17390075	2680	2680	2680	2680	1
373	20241010	131300	17387395	2680	2680	2680	2680	0
374	20241010	131200	17387395	2680	2680	2680	2680	0
375	20241010	131100	17387395	2680	2680	2680	2680	0
376	20241010	131000	17387395	2680	2680	2680	2680	0
377	20241010	130900	17387395	2680	2680	2680	2680	0
378	20241010	130800	17387395	2680	2680	2680	2680	0
379	20241010	130700	17387395	2680	2680	2680	2680	0
380	20241010	130600	17387395	2680	2680	2680	2680	0
381	20241010	130500	17387395	2680	2680	2680	2680	1
382	20241010	130400	17384715	2680	2680	2680	2680	0
383	20241010	130300	17384715	2680	2680	2680	2680	0
384	20241010	130200	17384715	2680	2680	2680	2680	20
385	20241010	130100	17331115	2680	2680	2680	2680	0
386	20241010	130000	17331115	2680	2680	2680	2680	1
387	20241010	125900	17328435	2685	2685	2685	2685	0
388	20241010	125800	17328435	2685	2685	2685	2685	0
389	20241010	125700	17328435	2685	2685	2685	2685	0
390	20241010	125600	17328435	2685	2685	2685	2685	0
391	20241010	125500	17328435	2685	2685	2685	2685	1
392	20241010	125400	17325750	2685	2685	2685	2685	0
393	20241010	125300	17325750	2685	2685	2685	2685	0
394	20241010	125200	17325750	2685	2685	2685	2685	0
395	20241010	125100	17325750	2685	2685	2685	2685	0
396	20241010	125000	17325750	2685	2685	2685	2685	0
397	20241010	124900	17325750	2685	2685	2685	2685	0
398	20241010	124800	17325750	2685	2685	2685	2685	0
399	20241010	124700	17325750	2685	2685	2685	2685	1
400	20241010	124600	17323065	2685	2685	2685	2685	0
401	20241010	124500	17323065	2685	2685	2685	2685	0
402	20241010	124400	17323065	2685	2685	2685	2685	0
403	20241010	124300	17323065	2685	2685	2685	2685	0
404	20241010	124200	17323065	2685	2685	2685	2685	0
405	20241010	124100	17323065	2685	2685	2685	2685	0
406	20241010	124000	17323065	2685	2685	2685	2685	0
407	20241010	123900	17323065	2685	2685	2685	2685	0
408	20241010	123800	17323065	2685	2685	2685	2685	1
409	20241010	123700	17320380	2685	2685	2685	2685	0
410	20241010	123600	17320380	2685	2685	2685	2685	0
411	20241010	123500	17320380	2685	2685	2685	2685	6
412	20241010	123400	17304270	2685	2685	2685	2685	0
413	20241010	123300	17304270	2685	2685	2685	2685	0
414	20241010	123200	17304270	2685	2685	2685	2685	0
415	20241010	123100	17304270	2685	2685	2685	2685	10
416	20241010	123000	17277420	2680	2680	2680	2680	0
417	20241010	122900	17277420	2680	2680	2680	2680	326
418	20241010	122800	16403740	2680	2680	2680	2680	0
419	20241010	122700	16403740	2680	2680	2680	2680	200
420	20241010	122600	15867740	2675	2675	2675	2675	522
421	20241010	122500	14471390	2675	2675	2675	2675	0
422	20241010	122400	14471390	2675	2675	2675	2675	1
423	20241010	122300	14468715	2675	2670	2675	2670	27
424	20241010	122200	14396620	2670	2670	2670	2670	0
425	20241010	122100	14396620	2670	2670	2670	2670	0
426	20241010	122000	14396620	2670	2670	2670	2670	0
427	20241010	121900	14396620	2670	2665	2670	2665	501
428	20241010	121800	13059200	2665	2665	2665	2665	150
429	20241010	121700	12659450	2670	2670	2670	2670	0
430	20241010	121600	12659450	2670	2670	2670	2670	0
431	20241010	121500	12659450	2670	2670	2670	2670	0
432	20241010	121400	12659450	2670	2670	2670	2670	0
433	20241010	121300	12659450	2670	2670	2670	2670	0
434	20241010	121200	12659450	2670	2670	2670	2670	0
435	20241010	121100	12659450	2670	2670	2670	2670	0
436	20241010	121000	12659450	2670	2670	2670	2670	1
437	20241010	120900	12656780	2670	2670	2670	2670	0
438	20241010	120800	12656780	2670	2670	2670	2670	0
439	20241010	120700	12656780	2670	2670	2670	2670	0
440	20241010	120600	12656780	2670	2670	2670	2665	131
441	20241010	120500	12307510	2670	2670	2670	2670	78
442	20241010	120400	12099250	2670	2670	2670	2670	0
443	20241010	120300	12099250	2670	2670	2670	2670	1
444	20241010	120200	12096580	2670	2670	2670	2670	0
445	20241010	120100	12096580	2670	2670	2670	2670	0
446	20241010	120000	12096580	2670	2670	2670	2670	21
447	20241010	115900	12040510	2670	2670	2670	2670	21
448	20241010	115800	11984440	2670	2670	2670	2670	0
449	20241010	115700	11984440	2670	2670	2670	2670	0
450	20241010	115600	11984440	2670	2670	2670	2670	0
451	20241010	115500	11984440	2670	2670	2670	2670	1
452	20241010	115400	11981770	2670	2670	2670	2670	1
453	20241010	115300	11979100	2670	2670	2670	2670	0
454	20241010	115200	11979100	2670	2670	2670	2670	1
455	20241010	115100	11976430	2670	2670	2670	2670	0
456	20241010	115000	11976430	2670	2670	2670	2670	0
457	20241010	114900	11976430	2670	2670	2670	2670	10
458	20241010	114800	11949730	2670	2670	2670	2670	1
459	20241010	114700	11947060	2670	2670	2670	2670	1
460	20241010	114600	11944390	2670	2670	2670	2670	0
461	20241010	114500	11944390	2670	2670	2670	2670	0
462	20241010	114400	11944390	2670	2670	2670	2670	0
463	20241010	114300	11944390	2670	2670	2670	2670	0
464	20241010	114200	11944390	2670	2670	2670	2670	0
465	20241010	114100	11944390	2670	2670	2670	2670	1
466	20241010	114000	11941720	2670	2660	2670	2660	3
467	20241010	113900	11933730	2670	2670	2670	2670	1
468	20241010	113800	11931060	2660	2660	2660	2660	0
469	20241010	113700	11931060	2660	2660	2660	2660	0
470	20241010	113600	11931060	2660	2660	2660	2660	50
471	20241010	113500	11798060	2670	2670	2670	2670	0
472	20241010	113400	11798060	2670	2670	2670	2670	0
473	20241010	113300	11798060	2670	2670	2670	2670	0
474	20241010	113200	11798060	2670	2670	2670	2670	1
475	20241010	113100	11795390	2670	2670	2670	2670	0
476	20241010	113000	11795390	2670	2670	2670	2670	0
477	20241010	112900	11795390	2670	2670	2670	2670	1
478	20241010	112800	11792720	2660	2660	2660	2660	0
479	20241010	112700	11792720	2660	2660	2660	2660	0
480	20241010	112600	11792720	2660	2670	2670	2660	30
481	20241010	112500	11712770	2670	2670	2670	2670	1
482	20241010	112400	11710100	2660	2660	2660	2660	0
483	20241010	112300	11710100	2660	2660	2660	2660	0
484	20241010	112200	11710100	2660	2660	2660	2660	3
485	20241010	112100	11702120	2660	2660	2660	2660	3
486	20241010	112000	11694140	2670	2660	2670	2660	101
487	20241010	111900	11425470	2670	2670	2670	2670	0
488	20241010	111800	11425470	2670	2670	2670	2670	0
489	20241010	111700	11425470	2670	2670	2670	2670	0
490	20241010	111600	11425470	2670	2660	2670	2660	11
491	20241010	111500	11396200	2670	2670	2670	2670	1
492	20241010	111400	11393530	2670	2670	2670	2670	0
493	20241010	111300	11393530	2670	2670	2670	2670	0
494	20241010	111200	11393530	2670	2670	2670	2670	1
495	20241010	111100	11390860	2660	2660	2660	2660	0
496	20241010	111000	11390860	2660	2670	2670	2660	40
497	20241010	110900	11284310	2660	2660	2660	2660	10
498	20241010	110800	11257710	2660	2660	2660	2660	1
499	20241010	110700	11255050	2670	2670	2670	2670	0
500	20241010	110600	11255050	2670	2670	2670	2670	1
501	20241010	110500	11252380	2670	2670	2670	2670	1
502	20241010	110400	11249710	2655	2655	2655	2655	64
503	20241010	110300	11079790	2655	2655	2655	2655	0
504	20241010	110200	11079790	2655	2655	2655	2655	71
505	20241010	110100	10891285	2670	2670	2670	2670	0
506	20241010	110000	10891285	2670	2670	2670	2670	0
507	20241010	105900	10891285	2670	2670	2670	2670	0
508	20241010	105800	10891285	2670	2670	2670	2670	1
509	20241010	105700	10888615	2670	2670	2670	2670	0
510	20241010	105600	10888615	2670	2670	2670	2670	0
511	20241010	105500	10888615	2670	2670	2670	2670	1
512	20241010	105400	10885945	2660	2660	2660	2660	0
513	20241010	105300	10885945	2660	2660	2660	2660	0
514	20241010	105200	10885945	2660	2660	2660	2660	0
515	20241010	105100	10885945	2660	2660	2660	2660	0
516	20241010	105000	10885945	2660	2660	2660	2660	1
517	20241010	104900	10883285	2670	2670	2670	2670	0
518	20241010	104800	10883285	2670	2670	2670	2670	0
519	20241010	104700	10883285	2670	2670	2670	2670	452
520	20241010	104600	9676445	2660	2670	2670	2660	4
521	20241010	104500	9665785	2670	2670	2670	2670	0
522	20241010	104400	9665785	2670	2670	2670	2670	1
523	20241010	104300	9663115	2670	2670	2670	2670	0
524	20241010	104200	9663115	2670	2670	2670	2670	0
525	20241010	104100	9663115	2670	2670	2670	2670	62
526	20241010	104000	9497575	2670	2670	2670	2670	172
527	20241010	103900	9038335	2670	2670	2670	2670	0
528	20241010	103800	9038335	2670	2670	2670	2670	0
529	20241010	103700	9038335	2670	2670	2670	2670	0
530	20241010	103600	9038335	2670	2670	2670	2670	0
531	20241010	103500	9038335	2670	2670	2670	2670	0
532	20241010	103400	9038335	2670	2670	2670	2670	0
533	20241010	103300	9038335	2670	2670	2670	2670	0
534	20241010	103200	9038335	2670	2670	2670	2670	0
535	20241010	103100	9038335	2670	2670	2670	2670	1
536	20241010	103000	9035665	2670	2670	2670	2670	0
537	20241010	102900	9035665	2670	2670	2670	2670	0
538	20241010	102800	9035665	2670	2660	2670	2660	26
539	20241010	102700	8966495	2670	2670	2670	2670	0
540	20241010	102600	8966495	2670	2670	2670	2670	0
541	20241010	102500	8966495	2670	2660	2670	2660	12
542	20241010	102400	8934565	2670	2660	2670	2660	159
543	20241010	102300	8510075	2660	2660	2660	2660	7
544	20241010	102200	8491455	2670	2670	2670	2670	0
545	20241010	102100	8491455	2670	2670	2670	2670	5
546	20241010	102000	8478105	2670	2670	2670	2670	1
547	20241010	101900	8475435	2660	2660	2660	2660	0
548	20241010	101800	8475435	2660	2660	2660	2660	0
549	20241010	101700	8475435	2660	2660	2660	2660	0
550	20241010	101600	8475435	2660	2660	2660	2660	0
551	20241010	101500	8475435	2660	2660	2660	2660	0
552	20241010	101400	8475435	2660	2660	2660	2660	2
553	20241010	101300	8470115	2670	2670	2670	2670	0
554	20241010	101200	8470115	2670	2670	2670	2670	0
555	20241010	101100	8470115	2670	2670	2670	2670	0
556	20241010	101000	8470115	2670	2670	2670	2670	1
557	20241010	100900	8467445	2670	2670	2670	2670	5
558	20241010	100800	8454095	2660	2660	2660	2660	0
559	20241010	100700	8454095	2660	2660	2660	2660	5
560	20241010	100600	8440795	2670	2670	2670	2670	0
561	20241010	100500	8440795	2670	2670	2670	2670	1
562	20241010	100400	8438125	2670	2670	2670	2670	0
563	20241010	100300	8438125	2670	2670	2670	2670	1
564	20241010	100200	8435455	2655	2665	2670	2655	963
565	20241010	100100	5875425	2670	2670	2670	2665	713
566	20241010	100000	3975270	2670	2670	2670	2670	0
567	20241010	095900	3975270	2670	2670	2670	2670	300
568	20241010	095800	3174270	2665	2665	2665	2665	0
569	20241010	095700	3174270	2665	2665	2665	2665	120
570	20241010	095600	2854470	2670	2670	2670	2670	0
571	20241010	095500	2854470	2670	2670	2670	2670	0
572	20241010	095400	2854470	2670	2670	2670	2670	1
573	20241010	095300	2851800	2670	2670	2670	2670	42
574	20241010	095200	2739660	2675	2680	2680	2675	629
575	20241010	095100	1054465	2685	2685	2685	2685	100
576	20241010	095000	785965	2685	2690	2690	2685	28
577	20241010	094900	710780	2690	2690	2690	2690	0
578	20241010	094800	710780	2690	2690	2690	2690	0
579	20241010	094700	710780	2690	2690	2690	2690	0
580	20241010	094600	710780	2690	2690	2690	2690	20
581	20241010	094500	656980	2690	2690	2690	2690	0
582	20241010	094400	656980	2690	2690	2690	2690	0
583	20241010	094300	656980	2690	2690	2690	2690	50
584	20241010	094200	522480	2700	2700	2700	2700	0
585	20241010	094100	522480	2700	2700	2700	2700	0
586	20241010	094000	522480	2700	2700	2700	2700	0
587	20241010	093900	522480	2700	2700	2700	2700	0
588	20241010	093800	522480	2700	2700	2700	2700	0
589	20241010	093700	522480	2700	2700	2700	2700	0
590	20241010	093600	522480	2700	2700	2700	2700	0
591	20241010	093500	522480	2700	2700	2700	2700	5
592	20241010	093400	508980	2700	2700	2700	2700	0
593	20241010	093300	508980	2700	2700	2700	2700	0
594	20241010	093200	508980	2700	2700	2700	2700	0
595	20241010	093100	508980	2700	2700	2700	2700	0
596	20241010	093000	508980	2700	2700	2700	2700	0
597	20241010	092900	508980	2700	2700	2700	2700	3
598	20241010	092800	500880	2700	2700	2700	2700	13
599	20241010	092700	465780	2705	2705	2705	2705	0
600	20241010	092600	465780	2705	2705	2705	2705	0
601	20241010	092500	465780	2705	2705	2705	2705	0
602	20241010	092400	465780	2705	2705	2705	2705	0
603	20241010	092300	465780	2705	2705	2705	2705	0
604	20241010	092200	465780	2705	2705	2705	2705	0
605	20241010	092100	465780	2705	2705	2705	2705	0
606	20241010	092000	465780	2705	2705	2705	2705	0
607	20241010	091900	465780	2705	2705	2705	2705	2
608	20241010	091800	460370	2720	2720	2720	2720	50
609	20241010	091700	324370	2710	2710	2710	2710	0
610	20241010	091600	324370	2710	2710	2710	2710	0
611	20241010	091500	324370	2710	2710	2710	2710	0
612	20241010	091400	324370	2710	2710	2710	2710	0
613	20241010	091300	324370	2710	2710	2710	2710	0
614	20241010	091200	324370	2710	2710	2710	2710	0
615	20241010	091100	324370	2710	2710	2710	2710	0
616	20241010	091000	324370	2710	2710	2710	2710	0
617	20241010	090900	324370	2710	2710	2710	2710	0
618	20241010	090800	324370	2710	2710	2710	2710	7
619	20241010	090700	305400	2720	2720	2720	2720	0
620	20241010	090600	305400	2720	2720	2720	2720	0
621	20241010	090500	305400	2720	2720	2720	2720	0
622	20241010	090400	305400	2720	2720	2720	2720	0
623	20241010	090300	305400	2720	2720	2720	2720	15
624	20241010	090200	264600	2700	2700	2700	2700	0
625	20241010	090100	264600	2700	2700	2700	2700	0
626	20241010	090000	264600	2700	2700	2700	2700	98