KissMeData/081150/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200500	47263470	2740	2740	2740	2740	463
3	20241007	200400	47263470	2740	2740	2740	2740	0
4	20241007	200300	47263470	2740	2740	2740	2740	0
5	20241007	200200	47263470	2740	2740	2740	2740	0
6	20241007	200100	47263470	2740	2740	2740	2740	0
7	20241007	200000	47263470	2740	2740	2740	2740	0
8	20241007	195900	47263470	2740	2740	2740	2740	0
9	20241007	195800	47263470	2740	2740	2740	2740	0
10	20241007	195700	47263470	2740	2740	2740	2740	0
11	20241007	195600	47263470	2740	2740	2740	2740	0
12	20241007	195500	47263470	2740	2740	2740	2740	0
13	20241007	195400	47263470	2740	2740	2740	2740	0
14	20241007	195300	47263470	2740	2740	2740	2740	0
15	20241007	195200	47263470	2740	2740	2740	2740	0
16	20241007	195100	47263470	2740	2740	2740	2740	0
17	20241007	195000	47263470	2740	2740	2740	2740	0
18	20241007	194900	47263470	2740	2740	2740	2740	0
19	20241007	194800	47263470	2740	2740	2740	2740	0
20	20241007	194700	47263470	2740	2740	2740	2740	0
21	20241007	194600	47263470	2740	2740	2740	2740	0
22	20241007	194500	47263470	2740	2740	2740	2740	0
23	20241007	194400	47263470	2740	2740	2740	2740	0
24	20241007	194300	47263470	2740	2740	2740	2740	0
25	20241007	194200	47263470	2740	2740	2740	2740	0
26	20241007	194100	47263470	2740	2740	2740	2740	0
27	20241007	194000	47263470	2740	2740	2740	2740	0
28	20241007	193900	47263470	2740	2740	2740	2740	0
29	20241007	193800	47263470	2740	2740	2740	2740	0
30	20241007	193700	47263470	2740	2740	2740	2740	0
31	20241007	193600	47263470	2740	2740	2740	2740	0
32	20241007	193500	47263470	2740	2740	2740	2740	463
33	20241007	193400	47263470	2740	2740	2740	2740	0
34	20241007	193300	47263470	2740	2740	2740	2740	0
35	20241007	193200	47263470	2740	2740	2740	2740	0
36	20241007	193100	47263470	2740	2740	2740	2740	0
37	20241007	193000	47263470	2740	2740	2740	2740	0
38	20241007	192900	47263470	2740	2740	2740	2740	0
39	20241007	192800	47263470	2740	2740	2740	2740	0
40	20241007	192700	47263470	2740	2740	2740	2740	0
41	20241007	192600	47263470	2740	2740	2740	2740	0
42	20241007	192500	47263470	2740	2740	2740	2740	0
43	20241007	192400	47263470	2740	2740	2740	2740	0
44	20241007	192300	47263470	2740	2740	2740	2740	0
45	20241007	192200	47263470	2740	2740	2740	2740	0
46	20241007	192100	47263470	2740	2740	2740	2740	0
47	20241007	192000	47263470	2740	2740	2740	2740	0
48	20241007	191900	47263470	2740	2740	2740	2740	0
49	20241007	191800	47263470	2740	2740	2740	2740	0
50	20241007	191700	47263470	2740	2740	2740	2740	0
51	20241007	191600	47263470	2740	2740	2740	2740	0
52	20241007	191500	47263470	2740	2740	2740	2740	0
53	20241007	191400	47263470	2740	2740	2740	2740	0
54	20241007	191300	47263470	2740	2740	2740	2740	0
55	20241007	191200	47263470	2740	2740	2740	2740	0
56	20241007	191100	47263470	2740	2740	2740	2740	0
57	20241007	191000	47263470	2740	2740	2740	2740	0
58	20241007	190900	47263470	2740	2740	2740	2740	0
59	20241007	190800	47263470	2740	2740	2740	2740	0
60	20241007	190700	47263470	2740	2740	2740	2740	0
61	20241007	190600	47263470	2740	2740	2740	2740	0
62	20241007	190500	47263470	2740	2740	2740	2740	463
63	20241007	190400	47263470	2740	2740	2740	2740	0
64	20241007	190300	47263470	2740	2740	2740	2740	0
65	20241007	190200	47263470	2740	2740	2740	2740	0
66	20241007	190100	47263470	2740	2740	2740	2740	0
67	20241007	190000	47263470	2740	2740	2740	2740	0
68	20241007	185900	47263470	2740	2740	2740	2740	0
69	20241007	185800	47263470	2740	2740	2740	2740	0
70	20241007	185700	47263470	2740	2740	2740	2740	0
71	20241007	185600	47263470	2740	2740	2740	2740	0
72	20241007	185500	47263470	2740	2740	2740	2740	0
73	20241007	185400	47263470	2740	2740	2740	2740	0
74	20241007	185300	47263470	2740	2740	2740	2740	0
75	20241007	185200	47263470	2740	2740	2740	2740	0
76	20241007	185100	47263470	2740	2740	2740	2740	0
77	20241007	185000	47263470	2740	2740	2740	2740	0
78	20241007	184900	47263470	2740	2740	2740	2740	0
79	20241007	184800	47263470	2740	2740	2740	2740	0
80	20241007	184700	47263470	2740	2740	2740	2740	0
81	20241007	184600	47263470	2740	2740	2740	2740	0
82	20241007	184500	47263470	2740	2740	2740	2740	0
83	20241007	184400	47263470	2740	2740	2740	2740	0
84	20241007	184300	47263470	2740	2740	2740	2740	0
85	20241007	184200	47263470	2740	2740	2740	2740	0
86	20241007	184100	47263470	2740	2740	2740	2740	0
87	20241007	184000	47263470	2740	2740	2740	2740	0
88	20241007	183900	47263470	2740	2740	2740	2740	0
89	20241007	183800	47263470	2740	2740	2740	2740	0
90	20241007	183700	47263470	2740	2740	2740	2740	0
91	20241007	183600	47263470	2740	2740	2740	2740	0
92	20241007	183500	47263470	2740	2740	2740	2740	463
93	20241007	183400	47263470	2740	2740	2740	2740	0
94	20241007	183300	47263470	2740	2740	2740	2740	0
95	20241007	183200	47263470	2740	2740	2740	2740	0
96	20241007	183100	47263470	2740	2740	2740	2740	0
97	20241007	183000	47263470	2740	2740	2740	2740	0
98	20241007	182900	47263470	2740	2740	2740	2740	0
99	20241007	182800	47263470	2740	2740	2740	2740	0
100	20241007	182700	47263470	2740	2740	2740	2740	0
101	20241007	182600	47263470	2740	2740	2740	2740	0
102	20241007	182500	47263470	2740	2740	2740	2740	0
103	20241007	182400	47263470	2740	2740	2740	2740	0
104	20241007	182300	47263470	2740	2740	2740	2740	0
105	20241007	182200	47263470	2740	2740	2740	2740	0
106	20241007	182100	47263470	2740	2740	2740	2740	0
107	20241007	182000	47263470	2740	2740	2740	2740	0
108	20241007	181900	47263470	2740	2740	2740	2740	0
109	20241007	181800	47263470	2740	2740	2740	2740	0
110	20241007	181700	47263470	2740	2740	2740	2740	0
111	20241007	181600	47263470	2740	2740	2740	2740	0
112	20241007	181500	47263470	2740	2740	2740	2740	0
113	20241007	181400	47263470	2740	2740	2740	2740	0
114	20241007	181300	47263470	2740	2740	2740	2740	0
115	20241007	181200	47263470	2740	2740	2740	2740	0
116	20241007	181100	47263470	2740	2740	2740	2740	0
117	20241007	181000	47263470	2740	2740	2740	2740	0
118	20241007	180900	47263470	2740	2740	2740	2740	0
119	20241007	180800	47263470	2740	2740	2740	2740	0
120	20241007	180700	47263470	2740	2740	2740	2740	0
121	20241007	180600	47263470	2740	2740	2740	2740	0
122	20241007	180500	47263470	2740	2740	2740	2740	463
123	20241007	180400	47263470	2740	2740	2740	2740	0
124	20241007	180300	47263470	2740	2740	2740	2740	0
125	20241007	180200	47263470	2740	2740	2740	2740	0
126	20241007	180100	47263470	2740	2740	2740	2740	0
127	20241007	180000	47263470	2740	2740	2740	2740	0
128	20241007	175900	47263470	2740	2740	2740	2740	0
129	20241007	175800	47263470	2740	2740	2740	2740	0
130	20241007	175700	47263470	2740	2740	2740	2740	0
131	20241007	175600	47263470	2740	2740	2740	2740	0
132	20241007	175500	47263470	2740	2740	2740	2740	0
133	20241007	175400	47263470	2740	2740	2740	2740	0
134	20241007	175300	47263470	2740	2740	2740	2740	0
135	20241007	175200	47263470	2740	2740	2740	2740	0
136	20241007	175100	47263470	2740	2740	2740	2740	0
137	20241007	175000	47263470	2740	2740	2740	2740	0
138	20241007	174900	47263470	2740	2740	2740	2740	0
139	20241007	174800	47263470	2740	2740	2740	2740	0
140	20241007	174700	47263470	2740	2740	2740	2740	0
141	20241007	174600	47263470	2740	2740	2740	2740	0
142	20241007	174500	47263470	2740	2740	2740	2740	0
143	20241007	174400	47263470	2740	2740	2740	2740	0
144	20241007	174300	47263470	2740	2740	2740	2740	0
145	20241007	174200	47263470	2740	2740	2740	2740	0
146	20241007	174100	47263470	2740	2740	2740	2740	0
147	20241007	174000	47263470	2740	2740	2740	2740	0
148	20241007	173900	47263470	2740	2740	2740	2740	0
149	20241007	173800	47263470	2740	2740	2740	2740	0
150	20241007	173700	47263470	2740	2740	2740	2740	0
151	20241007	173600	47263470	2740	2740	2740	2740	0
152	20241007	173500	47263470	2740	2740	2740	2740	463
153	20241007	173400	47263470	2740	2740	2740	2740	0
154	20241007	173300	47263470	2740	2740	2740	2740	0
155	20241007	173200	47263470	2740	2740	2740	2740	0
156	20241007	173100	47263470	2740	2740	2740	2740	0
157	20241007	173000	47263470	2740	2740	2740	2740	0
158	20241007	172900	47263470	2740	2740	2740	2740	0
159	20241007	172800	47263470	2740	2740	2740	2740	0
160	20241007	172700	47263470	2740	2740	2740	2740	0
161	20241007	172600	47263470	2740	2740	2740	2740	0
162	20241007	172500	47263470	2740	2740	2740	2740	0
163	20241007	172400	47263470	2740	2740	2740	2740	0
164	20241007	172300	47263470	2740	2740	2740	2740	0
165	20241007	172200	47263470	2740	2740	2740	2740	0
166	20241007	172100	47263470	2740	2740	2740	2740	0
167	20241007	172000	47263470	2740	2740	2740	2740	0
168	20241007	171900	47263470	2740	2740	2740	2740	0
169	20241007	171800	47263470	2740	2740	2740	2740	0
170	20241007	171700	47263470	2740	2740	2740	2740	0
171	20241007	171600	47263470	2740	2740	2740	2740	0
172	20241007	171500	47263470	2740	2740	2740	2740	0
173	20241007	171400	47263470	2740	2740	2740	2740	0
174	20241007	171300	47263470	2740	2740	2740	2740	0
175	20241007	171200	47263470	2740	2740	2740	2740	0
176	20241007	171100	47263470	2740	2740	2740	2740	0
177	20241007	171000	47263470	2740	2740	2740	2740	0
178	20241007	170900	47263470	2740	2740	2740	2740	0
179	20241007	170800	47263470	2740	2740	2740	2740	0
180	20241007	170700	47263470	2740	2740	2740	2740	0
181	20241007	170600	47263470	2740	2740	2740	2740	0
182	20241007	170500	47263470	2740	2740	2740	2740	463
183	20241007	170400	47263470	2740	2740	2740	2740	0
184	20241007	170300	47263470	2740	2740	2740	2740	0
185	20241007	170200	47263470	2740	2740	2740	2740	0
186	20241007	170100	47263470	2740	2740	2740	2740	0
187	20241007	170000	47263470	2740	2740	2740	2740	0
188	20241007	165900	47263470	2740	2740	2740	2740	0
189	20241007	165800	47263470	2740	2740	2740	2740	0
190	20241007	165700	47263470	2740	2740	2740	2740	0
191	20241007	165600	47263470	2740	2740	2740	2740	0
192	20241007	165500	47263470	2740	2740	2740	2740	0
193	20241007	165400	47263470	2740	2740	2740	2740	0
194	20241007	165300	47263470	2740	2740	2740	2740	0
195	20241007	165200	47263470	2740	2740	2740	2740	0
196	20241007	165100	47263470	2740	2740	2740	2740	0
197	20241007	165000	47263470	2740	2740	2740	2740	0
198	20241007	164900	47263470	2740	2740	2740	2740	0
199	20241007	164800	47263470	2740	2740	2740	2740	0
200	20241007	164700	47263470	2740	2740	2740	2740	0
201	20241007	164600	47263470	2740	2740	2740	2740	0
202	20241007	164500	47263470	2740	2740	2740	2740	0
203	20241007	164400	47263470	2740	2740	2740	2740	0
204	20241007	164300	47263470	2740	2740	2740	2740	0
205	20241007	164200	47263470	2740	2740	2740	2740	0
206	20241007	164100	47263470	2740	2740	2740	2740	0
207	20241007	164000	47263470	2740	2740	2740	2740	0
208	20241007	163900	47263470	2740	2740	2740	2740	0
209	20241007	163800	47263470	2740	2740	2740	2740	0
210	20241007	163700	47263470	2740	2740	2740	2740	0
211	20241007	163600	47263470	2740	2740	2740	2740	0
212	20241007	163500	47263470	2740	2740	2740	2740	463
213	20241007	163400	47263470	2740	2740	2740	2740	0
214	20241007	163300	47263470	2740	2740	2740	2740	0
215	20241007	163200	47263470	2740	2740	2740	2740	0
216	20241007	163100	47263470	2740	2740	2740	2740	0
217	20241007	163000	47263470	2740	2740	2740	2740	0
218	20241007	162900	47263470	2740	2740	2740	2740	0
219	20241007	162800	47263470	2740	2740	2740	2740	0
220	20241007	162700	47263470	2740	2740	2740	2740	0
221	20241007	162600	47263470	2740	2740	2740	2740	0
222	20241007	162500	47263470	2740	2740	2740	2740	0
223	20241007	162400	47263470	2740	2740	2740	2740	0
224	20241007	162300	47263470	2740	2740	2740	2740	0
225	20241007	162200	47263470	2740	2740	2740	2740	0
226	20241007	162100	47263470	2740	2740	2740	2740	0
227	20241007	162000	47263470	2740	2740	2740	2740	0
228	20241007	161900	47263470	2740	2740	2740	2740	0
229	20241007	161800	47263470	2740	2740	2740	2740	0
230	20241007	161700	47263470	2740	2740	2740	2740	0
231	20241007	161600	47263470	2740	2740	2740	2740	0
232	20241007	161500	47263470	2740	2740	2740	2740	0
233	20241007	161400	47263470	2740	2740	2740	2740	0
234	20241007	161300	47263470	2740	2740	2740	2740	0
235	20241007	161200	47263470	2740	2740	2740	2740	0
236	20241007	161100	47263470	2740	2740	2740	2740	0
237	20241007	161000	47263470	2740	2740	2740	2740	0
238	20241007	160900	47263470	2740	2740	2740	2740	0
239	20241007	160800	47263470	2740	2740	2740	2740	0
240	20241007	160700	47263470	2740	2740	2740	2740	0
241	20241007	160600	47263470	2740	2740	2740	2740	0
242	20241007	160500	47263470	2740	2740	2740	2740	463
243	20241007	160400	47263470	2740	2740	2740	2740	0
244	20241007	160300	47263470	2740	2740	2740	2740	0
245	20241007	160200	47263470	2740	2740	2740	2740	0
246	20241007	160100	47263470	2740	2740	2740	2740	0
247	20241007	160000	47263470	2740	2740	2740	2740	0
248	20241007	155900	47263470	2740	2740	2740	2740	0
249	20241007	155800	47263470	2740	2740	2740	2740	0
250	20241007	155700	47263470	2740	2740	2740	2740	0
251	20241007	155600	47263470	2740	2740	2740	2740	0
252	20241007	155500	47263470	2740	2740	2740	2740	0
253	20241007	155400	47263470	2740	2740	2740	2740	0
254	20241007	155300	47263470	2740	2740	2740	2740	0
255	20241007	155200	47263470	2740	2740	2740	2740	0
256	20241007	155100	47263470	2740	2740	2740	2740	0
257	20241007	155000	47263470	2740	2740	2740	2740	0
258	20241007	154900	47263470	2740	2740	2740	2740	0
259	20241007	154800	47263470	2740	2740	2740	2740	0
260	20241007	154700	47263470	2740	2740	2740	2740	0
261	20241007	154600	47263470	2740	2740	2740	2740	0
262	20241007	154500	47263470	2740	2740	2740	2740	0
263	20241007	154400	47263470	2740	2740	2740	2740	0
264	20241007	154300	47263470	2740	2740	2740	2740	0
265	20241007	154200	47263470	2740	2740	2740	2740	0
266	20241007	154100	47263470	2740	2740	2740	2740	0
267	20241007	154000	47263470	2740	2740	2740	2740	0
268	20241007	153900	47263470	2740	2740	2740	2740	0
269	20241007	153800	47263470	2740	2740	2740	2740	0
270	20241007	153700	47263470	2740	2740	2740	2740	0
271	20241007	153600	47263470	2740	2740	2740	2740	0
272	20241007	153500	47263470	2740	2740	2740	2740	463
273	20241007	153400	47263470	2740	2740	2740	2740	0
274	20241007	153300	47263470	2740	2740	2740	2740	0
275	20241007	153200	47263470	2740	2740	2740	2740	0
276	20241007	153100	47263470	2740	2740	2740	2740	0
277	20241007	153000	47263470	2740	2740	2740	2740	463
278	20241007	152900	45994850	2735	2735	2735	2735	0
279	20241007	152800	45994850	2735	2735	2735	2735	0
280	20241007	152700	45994850	2735	2735	2735	2735	0
281	20241007	152600	45994850	2735	2735	2735	2735	0
282	20241007	152500	45994850	2735	2735	2735	2735	0
283	20241007	152400	45994850	2735	2735	2735	2735	0
284	20241007	152300	45994850	2735	2735	2735	2735	0
285	20241007	152200	45994850	2735	2735	2735	2735	0
286	20241007	152100	45994850	2735	2735	2735	2735	0
287	20241007	152000	45994850	2735	2735	2735	2735	0
288	20241007	151900	45994850	2735	2735	2735	2735	0
289	20241007	151800	45994850	2735	2735	2735	2735	0
290	20241007	151700	45994850	2735	2735	2735	2730	336
291	20241007	151600	45077390	2740	2740	2740	2740	0
292	20241007	151500	45077390	2740	2740	2740	2740	0
293	20241007	151400	45077390	2740	2740	2740	2740	0
294	20241007	151300	45077390	2740	2740	2740	2740	8
295	20241007	151200	45055470	2735	2735	2735	2735	27
296	20241007	151100	44981625	2735	2735	2735	2735	0
297	20241007	151000	44981625	2735	2735	2735	2735	0
298	20241007	150900	44981625	2735	2735	2735	2735	44
299	20241007	150800	44861285	2740	2740	2740	2740	0
300	20241007	150700	44861285	2740	2740	2740	2740	0
301	20241007	150600	44861285	2740	2740	2740	2740	0
302	20241007	150500	44861285	2740	2740	2740	2740	0
303	20241007	150400	44861285	2740	2740	2740	2740	10
304	20241007	150300	44833885	2740	2740	2740	2740	0
305	20241007	150200	44833885	2740	2740	2740	2740	0
306	20241007	150100	44833885	2740	2740	2740	2740	0
307	20241007	150000	44833885	2740	2740	2740	2740	0
308	20241007	145900	44833885	2740	2735	2740	2735	33
309	20241007	145800	44743615	2740	2740	2740	2740	0
310	20241007	145700	44743615	2740	2740	2740	2740	0
311	20241007	145600	44743615	2740	2740	2740	2740	0
312	20241007	145500	44743615	2740	2740	2740	2740	0
313	20241007	145400	44743615	2740	2740	2740	2740	184
314	20241007	145300	44239455	2730	2730	2730	2730	0
315	20241007	145200	44239455	2730	2730	2730	2730	0
316	20241007	145100	44239455	2730	2730	2730	2730	0
317	20241007	145000	44239455	2730	2730	2730	2730	135
318	20241007	144900	43870905	2740	2740	2740	2740	0
319	20241007	144800	43870905	2740	2740	2740	2740	10
320	20241007	144700	43843505	2740	2740	2740	2740	0
321	20241007	144600	43843505	2740	2740	2740	2740	0
322	20241007	144500	43843505	2740	2740	2740	2740	0
323	20241007	144400	43843505	2740	2740	2740	2740	0
324	20241007	144300	43843505	2740	2740	2740	2740	0
325	20241007	144200	43843505	2740	2740	2740	2740	0
326	20241007	144100	43843505	2740	2740	2740	2740	0
327	20241007	144000	43843505	2740	2740	2740	2740	0
328	20241007	143900	43843505	2740	2740	2740	2740	0
329	20241007	143800	43843505	2740	2740	2740	2740	31
330	20241007	143700	43758565	2740	2740	2740	2740	0
331	20241007	143600	43758565	2740	2740	2740	2740	0
332	20241007	143500	43758565	2740	2740	2740	2740	18
333	20241007	143400	43709245	2740	2740	2740	2740	0
334	20241007	143300	43709245	2740	2740	2740	2740	0
335	20241007	143200	43709245	2740	2740	2740	2740	0
336	20241007	143100	43709245	2740	2740	2740	2740	1
337	20241007	143000	43706505	2730	2730	2730	2730	0
338	20241007	142900	43706505	2730	2730	2730	2730	250
339	20241007	142800	43024005	2730	2730	2730	2730	51
340	20241007	142700	42884775	2735	2735	2735	2735	19
341	20241007	142600	42832810	2735	2735	2735	2735	0
342	20241007	142500	42832810	2735	2735	2735	2735	0
343	20241007	142400	42832810	2735	2735	2735	2735	16
344	20241007	142300	42789050	2740	2740	2740	2740	10
345	20241007	142200	42761650	2740	2740	2740	2740	0
346	20241007	142100	42761650	2740	2740	2740	2740	0
347	20241007	142000	42761650	2740	2740	2740	2740	0
348	20241007	141900	42761650	2740	2740	2740	2740	0
349	20241007	141800	42761650	2740	2740	2740	2740	10
350	20241007	141700	42734250	2740	2740	2740	2740	0
351	20241007	141600	42734250	2740	2740	2740	2740	1
352	20241007	141500	42731510	2730	2730	2730	2730	20
353	20241007	141400	42676910	2740	2740	2740	2740	0
354	20241007	141300	42676910	2740	2740	2740	2740	20
355	20241007	141200	42622110	2730	2730	2730	2730	0
356	20241007	141100	42622110	2730	2730	2730	2730	0
357	20241007	141000	42622110	2730	2730	2730	2730	146
358	20241007	140900	42223530	2730	2730	2730	2730	0
359	20241007	140800	42223530	2730	2730	2730	2730	0
360	20241007	140700	42223530	2730	2730	2730	2730	0
361	20241007	140600	42223530	2730	2730	2730	2730	0
362	20241007	140500	42223530	2730	2730	2730	2730	60
363	20241007	140400	42059730	2730	2730	2730	2730	0
364	20241007	140300	42059730	2730	2730	2730	2730	0
365	20241007	140200	42059730	2730	2730	2730	2730	0
366	20241007	140100	42059730	2730	2730	2730	2730	0
367	20241007	140000	42059730	2730	2730	2730	2730	0
368	20241007	135900	42059730	2730	2730	2730	2730	0
369	20241007	135800	42059730	2730	2730	2730	2730	0
370	20241007	135700	42059730	2730	2730	2730	2730	0
371	20241007	135600	42059730	2730	2730	2730	2730	0
372	20241007	135500	42059730	2730	2730	2730	2730	0
373	20241007	135400	42059730	2730	2730	2730	2730	0
374	20241007	135300	42059730	2730	2730	2730	2730	0
375	20241007	135200	42059730	2730	2730	2730	2730	0
376	20241007	135100	42059730	2730	2730	2730	2730	0
377	20241007	135000	42059730	2730	2730	2730	2730	7
378	20241007	134900	42040620	2740	2740	2740	2740	0
379	20241007	134800	42040620	2740	2740	2740	2740	0
380	20241007	134700	42040620	2740	2740	2740	2740	0
381	20241007	134600	42040620	2740	2740	2740	2740	20
382	20241007	134500	41985820	2740	2740	2740	2740	0
383	20241007	134400	41985820	2740	2740	2740	2740	0
384	20241007	134300	41985820	2740	2740	2740	2740	0
385	20241007	134200	41985820	2740	2740	2740	2740	0
386	20241007	134100	41985820	2740	2740	2740	2740	0
387	20241007	134000	41985820	2740	2740	2740	2740	0
388	20241007	133900	41985820	2740	2740	2740	2740	0
389	20241007	133800	41985820	2740	2740	2740	2740	99
390	20241007	133700	41714560	2745	2745	2745	2745	0
391	20241007	133600	41714560	2745	2745	2745	2745	0
392	20241007	133500	41714560	2745	2745	2745	2745	0
393	20241007	133400	41714560	2745	2745	2745	2745	0
394	20241007	133300	41714560	2745	2745	2745	2745	0
395	20241007	133200	41714560	2745	2745	2745	2745	0
396	20241007	133100	41714560	2745	2745	2745	2745	0
397	20241007	133000	41714560	2745	2745	2745	2745	0
398	20241007	132900	41714560	2745	2745	2745	2745	0
399	20241007	132800	41714560	2745	2745	2745	2745	0
400	20241007	132700	41714560	2745	2745	2745	2745	0
401	20241007	132600	41714560	2745	2745	2745	2745	0
402	20241007	132500	41714560	2745	2745	2745	2745	3
403	20241007	132400	41706325	2745	2745	2745	2745	0
404	20241007	132300	41706325	2745	2745	2745	2745	0
405	20241007	132200	41706325	2745	2745	2745	2745	0
406	20241007	132100	41706325	2745	2745	2745	2745	0
407	20241007	132000	41706325	2745	2745	2745	2745	0
408	20241007	131900	41706325	2745	2745	2745	2745	10
409	20241007	131800	41678875	2745	2745	2745	2745	0
410	20241007	131700	41678875	2745	2745	2745	2745	0
411	20241007	131600	41678875	2745	2745	2745	2745	0
412	20241007	131500	41678875	2745	2745	2745	2745	15
413	20241007	131400	41637700	2745	2745	2745	2745	0
414	20241007	131300	41637700	2745	2745	2745	2745	0
415	20241007	131200	41637700	2745	2745	2745	2745	0
416	20241007	131100	41637700	2745	2745	2745	2745	0
417	20241007	131000	41637700	2745	2745	2745	2745	0
418	20241007	130900	41637700	2745	2745	2745	2745	0
419	20241007	130800	41637700	2745	2745	2745	2745	1
420	20241007	130700	41634955	2740	2740	2740	2740	0
421	20241007	130600	41634955	2740	2740	2740	2740	0
422	20241007	130500	41634955	2740	2740	2740	2740	0
423	20241007	130400	41634955	2740	2740	2740	2740	0
424	20241007	130300	41634955	2740	2740	2740	2740	0
425	20241007	130200	41634955	2740	2740	2740	2740	0
426	20241007	130100	41634955	2740	2740	2740	2740	0
427	20241007	130000	41634955	2740	2740	2740	2740	0
428	20241007	125900	41634955	2740	2740	2740	2740	0
429	20241007	125800	41634955	2740	2740	2740	2740	0
430	20241007	125700	41634955	2740	2740	2740	2740	0
431	20241007	125600	41634955	2740	2740	2740	2740	0
432	20241007	125500	41634955	2740	2740	2740	2740	0
433	20241007	125400	41634955	2740	2740	2740	2740	0
434	20241007	125300	41634955	2740	2740	2740	2740	0
435	20241007	125200	41634955	2740	2740	2740	2740	0
436	20241007	125100	41634955	2740	2740	2740	2740	0
437	20241007	125000	41634955	2740	2740	2740	2740	0
438	20241007	124900	41634955	2740	2740	2740	2740	0
439	20241007	124800	41634955	2740	2740	2740	2740	0
440	20241007	124700	41634955	2740	2740	2740	2740	0
441	20241007	124600	41634955	2740	2740	2740	2740	0
442	20241007	124500	41634955	2740	2740	2740	2740	0
443	20241007	124400	41634955	2740	2740	2740	2740	0
444	20241007	124300	41634955	2740	2740	2740	2740	0
445	20241007	124200	41634955	2740	2740	2740	2740	0
446	20241007	124100	41634955	2740	2740	2740	2740	0
447	20241007	124000	41634955	2740	2740	2740	2740	0
448	20241007	123900	41634955	2740	2740	2740	2740	0
449	20241007	123800	41634955	2740	2740	2740	2740	0
450	20241007	123700	41634955	2740	2740	2740	2740	0
451	20241007	123600	41634955	2740	2740	2740	2740	0
452	20241007	123500	41634955	2740	2740	2740	2740	0
453	20241007	123400	41634955	2740	2740	2740	2740	0
454	20241007	123300	41634955	2740	2740	2740	2740	0
455	20241007	123200	41634955	2740	2740	2740	2740	0
456	20241007	123100	41634955	2740	2740	2740	2740	0
457	20241007	123000	41634955	2740	2740	2740	2740	0
458	20241007	122900	41634955	2740	2740	2740	2740	0
459	20241007	122800	41634955	2740	2740	2740	2740	0
460	20241007	122700	41634955	2740	2740	2740	2740	0
461	20241007	122600	41634955	2740	2740	2740	2740	0
462	20241007	122500	41634955	2740	2740	2740	2740	0
463	20241007	122400	41634955	2740	2740	2740	2740	0
464	20241007	122300	41634955	2740	2740	2740	2740	0
465	20241007	122200	41634955	2740	2740	2740	2740	0
466	20241007	122100	41634955	2740	2740	2740	2740	0
467	20241007	122000	41634955	2740	2740	2740	2740	0
468	20241007	121900	41634955	2740	2740	2740	2740	0
469	20241007	121800	41634955	2740	2740	2740	2740	0
470	20241007	121700	41634955	2740	2740	2740	2740	0
471	20241007	121600	41634955	2740	2740	2740	2740	0
472	20241007	121500	41634955	2740	2740	2740	2740	0
473	20241007	121400	41634955	2740	2740	2740	2740	0
474	20241007	121300	41634955	2740	2740	2740	2740	0
475	20241007	121200	41634955	2740	2740	2740	2740	0
476	20241007	121100	41634955	2740	2740	2740	2740	0
477	20241007	121000	41634955	2740	2740	2740	2740	0
478	20241007	120900	41634955	2740	2740	2740	2740	0
479	20241007	120800	41634955	2740	2740	2740	2740	95
480	20241007	120700	41374655	2750	2750	2750	2750	0
481	20241007	120600	41374655	2750	2750	2750	2750	0
482	20241007	120500	41374655	2750	2750	2750	2750	0
483	20241007	120400	41374655	2750	2750	2750	2750	0
484	20241007	120300	41374655	2750	2750	2750	2750	0
485	20241007	120200	41374655	2750	2750	2750	2750	0
486	20241007	120100	41374655	2750	2750	2750	2750	0
487	20241007	120000	41374655	2750	2750	2750	2750	0
488	20241007	115900	41374655	2750	2750	2750	2750	0
489	20241007	115800	41374655	2750	2750	2750	2750	0
490	20241007	115700	41374655	2750	2750	2750	2750	0
491	20241007	115600	41374655	2750	2750	2750	2750	0
492	20241007	115500	41374655	2750	2750	2750	2750	0
493	20241007	115400	41374655	2750	2750	2750	2750	0
494	20241007	115300	41374655	2750	2750	2750	2750	0
495	20241007	115200	41374655	2750	2750	2750	2750	0
496	20241007	115100	41374655	2750	2750	2750	2750	0
497	20241007	115000	41374655	2750	2750	2750	2750	0
498	20241007	114900	41374655	2750	2750	2750	2750	0
499	20241007	114800	41374655	2750	2750	2750	2750	0
500	20241007	114700	41374655	2750	2750	2750	2750	0
501	20241007	114600	41374655	2750	2750	2750	2750	0
502	20241007	114500	41374655	2750	2750	2750	2750	0
503	20241007	114400	41374655	2750	2750	2750	2750	0
504	20241007	114300	41374655	2750	2750	2750	2750	0
505	20241007	114200	41374655	2750	2750	2750	2750	0
506	20241007	114100	41374655	2750	2750	2750	2750	0
507	20241007	114000	41374655	2750	2750	2750	2750	0
508	20241007	113900	41374655	2750	2750	2750	2750	0
509	20241007	113800	41374655	2750	2750	2750	2750	0
510	20241007	113700	41374655	2750	2750	2750	2750	0
511	20241007	113600	41374655	2750	2750	2750	2750	0
512	20241007	113500	41374655	2750	2750	2750	2750	0
513	20241007	113400	41374655	2750	2750	2750	2750	0
514	20241007	113300	41374655	2750	2750	2750	2750	0
515	20241007	113200	41374655	2750	2750	2750	2750	0
516	20241007	113100	41374655	2750	2750	2750	2750	0
517	20241007	113000	41374655	2750	2750	2750	2750	0
518	20241007	112900	41374655	2750	2750	2750	2750	135
519	20241007	112800	41003405	2760	2760	2760	2760	0
520	20241007	112700	41003405	2760	2760	2760	2760	0
521	20241007	112600	41003405	2760	2745	2760	2745	110
522	20241007	112500	40700745	2730	2730	2730	2730	0
523	20241007	112400	40700745	2730	2730	2730	2730	11
524	20241007	112300	40670715	2730	2730	2730	2730	0
525	20241007	112200	40670715	2730	2730	2730	2730	0
526	20241007	112100	40670715	2730	2730	2730	2730	0
527	20241007	112000	40670715	2730	2730	2730	2730	0
528	20241007	111900	40670715	2730	2730	2730	2730	0
529	20241007	111800	40670715	2730	2730	2730	2730	0
530	20241007	111700	40670715	2730	2730	2730	2730	0
531	20241007	111600	40670715	2730	2730	2730	2730	0
532	20241007	111500	40670715	2730	2730	2730	2730	0
533	20241007	111400	40670715	2730	2730	2730	2730	0
534	20241007	111300	40670715	2730	2730	2730	2730	0
535	20241007	111200	40670715	2730	2730	2730	2730	0
536	20241007	111100	40670715	2730	2730	2730	2730	0
537	20241007	111000	40670715	2730	2730	2730	2730	0
538	20241007	110900	40670715	2730	2730	2730	2730	0
539	20241007	110800	40670715	2730	2730	2730	2730	0
540	20241007	110700	40670715	2730	2730	2730	2730	0
541	20241007	110600	40670715	2730	2730	2730	2730	0
542	20241007	110500	40670715	2730	2730	2730	2730	0
543	20241007	110400	40670715	2730	2730	2730	2730	0
544	20241007	110300	40670715	2730	2730	2730	2730	0
545	20241007	110200	40670715	2730	2730	2730	2730	0
546	20241007	110100	40670715	2730	2730	2730	2730	0
547	20241007	110000	40670715	2730	2730	2730	2730	0
548	20241007	105900	40670715	2730	2730	2730	2730	51
549	20241007	105800	40531485	2730	2730	2730	2730	0
550	20241007	105700	40531485	2730	2730	2730	2730	10
551	20241007	105600	40504185	2750	2750	2750	2750	0
552	20241007	105500	40504185	2750	2750	2750	2750	0
553	20241007	105400	40504185	2750	2750	2750	2750	0
554	20241007	105300	40504185	2750	2750	2750	2750	0
555	20241007	105200	40504185	2750	2750	2750	2750	0
556	20241007	105100	40504185	2750	2750	2750	2750	0
557	20241007	105000	40504185	2750	2750	2750	2750	0
558	20241007	104900	40504185	2750	2750	2750	2750	7
559	20241007	104800	40484935	2745	2745	2745	2745	0
560	20241007	104700	40484935	2745	2745	2745	2745	0
561	20241007	104600	40484935	2745	2745	2745	2745	0
562	20241007	104500	40484935	2745	2745	2745	2745	0
563	20241007	104400	40484935	2745	2745	2745	2745	0
564	20241007	104300	40484935	2745	2745	2745	2745	0
565	20241007	104200	40484935	2745	2745	2745	2745	0
566	20241007	104100	40484935	2745	2745	2745	2745	18
567	20241007	104000	40435525	2750	2750	2750	2750	0
568	20241007	103900	40435525	2750	2750	2750	2750	1
569	20241007	103800	40432775	2730	2730	2730	2730	0
570	20241007	103700	40432775	2730	2730	2730	2730	0
571	20241007	103600	40432775	2730	2730	2730	2730	0
572	20241007	103500	40432775	2730	2730	2730	2730	0
573	20241007	103400	40432775	2730	2730	2730	2730	0
574	20241007	103300	40432775	2730	2730	2730	2730	0
575	20241007	103200	40432775	2730	2730	2730	2730	0
576	20241007	103100	40432775	2730	2730	2730	2730	0
577	20241007	103000	40432775	2730	2730	2730	2730	0
578	20241007	102900	40432775	2730	2730	2730	2730	0
579	20241007	102800	40432775	2730	2730	2730	2730	0
580	20241007	102700	40432775	2730	2730	2730	2730	0
581	20241007	102600	40432775	2730	2730	2730	2730	0
582	20241007	102500	40432775	2730	2730	2730	2730	200
583	20241007	102400	39886775	2750	2750	2750	2750	0
584	20241007	102300	39886775	2750	2750	2750	2750	0
585	20241007	102200	39886775	2750	2750	2750	2750	0
586	20241007	102100	39886775	2750	2750	2750	2750	0
587	20241007	102000	39886775	2750	2750	2750	2750	0
588	20241007	101900	39886775	2750	2750	2750	2750	0
589	20241007	101800	39886775	2750	2750	2750	2750	0
590	20241007	101700	39886775	2750	2750	2750	2750	0
591	20241007	101600	39886775	2750	2750	2750	2750	0
592	20241007	101500	39886775	2750	2750	2750	2750	0
593	20241007	101400	39886775	2750	2750	2750	2750	2
594	20241007	101300	39881275	2750	2750	2750	2750	0
595	20241007	101200	39881275	2750	2750	2750	2750	0
596	20241007	101100	39881275	2750	2750	2750	2750	0
597	20241007	101000	39881275	2750	2750	2750	2750	0
598	20241007	100900	39881275	2750	2750	2750	2750	100
599	20241007	100800	39606275	2750	2750	2750	2750	0
600	20241007	100700	39606275	2750	2750	2750	2750	0
601	20241007	100600	39606275	2750	2750	2750	2750	0
602	20241007	100500	39606275	2750	2750	2750	2750	0
603	20241007	100400	39606275	2750	2750	2750	2750	1
604	20241007	100300	39603525	2750	2750	2750	2750	0
605	20241007	100200	39603525	2750	2750	2750	2750	0
606	20241007	100100	39603525	2750	2750	2750	2750	1
607	20241007	100000	39600775	2730	2730	2730	2730	1
608	20241007	095900	39598045	2750	2750	2750	2750	0
609	20241007	095800	39598045	2750	2750	2750	2750	0
610	20241007	095700	39598045	2750	2750	2750	2750	0
611	20241007	095600	39598045	2750	2750	2750	2750	0
612	20241007	095500	39598045	2750	2750	2750	2750	0
613	20241007	095400	39598045	2750	2750	2750	2750	0
614	20241007	095300	39598045	2750	2750	2750	2750	14
615	20241007	095200	39559545	2750	2750	2750	2750	0
616	20241007	095100	39559545	2750	2750	2750	2750	0
617	20241007	095000	39559545	2750	2750	2750	2750	0
618	20241007	094900	39559545	2750	2750	2750	2750	0
619	20241007	094800	39559545	2750	2750	2750	2750	0
620	20241007	094700	39559545	2750	2750	2750	2750	243
621	20241007	094600	38891295	2750	2750	2750	2750	7
622	20241007	094500	38872045	2750	2750	2750	2750	10
623	20241007	094400	38844545	2750	2730	2750	2730	210
624	20241007	094300	38271045	2730	2730	2730	2730	250
625	20241007	094200	37588545	2730	2730	2730	2730	0
626	20241007	094100	37588545	2730	2730	2730	2730	0
627	20241007	094000	37588545	2730	2730	2730	2730	0
628	20241007	093900	37588545	2730	2730	2730	2730	0
629	20241007	093800	37588545	2730	2730	2730	2730	0
630	20241007	093700	37588545	2730	2730	2730	2730	0
631	20241007	093600	37588545	2730	2730	2730	2730	0
632	20241007	093500	37588545	2730	2745	2750	2730	11
633	20241007	093400	37558340	2745	2745	2745	2745	40
634	20241007	093300	37448540	2745	2745	2745	2745	10
635	20241007	093200	37421090	2745	2745	2745	2745	0
636	20241007	093100	37421090	2745	2745	2745	2745	5
637	20241007	093000	37407365	2745	2745	2745	2745	35
638	20241007	092900	37311290	2745	2745	2745	2745	0
639	20241007	092800	37311290	2745	2745	2745	2745	0
640	20241007	092700	37311290	2745	2745	2745	2745	0
641	20241007	092600	37311290	2745	2745	2745	2745	0
642	20241007	092500	37311290	2745	2745	2745	2745	1
643	20241007	092400	37308545	2745	2745	2745	2745	1
644	20241007	092300	37305800	2745	2745	2745	2745	0
645	20241007	092200	37305800	2745	2745	2745	2745	1
646	20241007	092100	37303055	2745	2745	2745	2745	0
647	20241007	092000	37303055	2745	2745	2745	2745	0
648	20241007	091900	37303055	2745	2745	2745	2745	0
649	20241007	091800	37303055	2745	2740	2745	2740	53
650	20241007	091700	37157830	2725	2740	2740	2725	752
651	20241007	091600	35108615	2730	2730	2730	2730	456
652	20241007	091500	33863735	2725	2725	2725	2725	1
653	20241007	091400	33861010	2730	2730	2730	2730	0
654	20241007	091300	33861010	2730	2730	2730	2730	0
655	20241007	091200	33861010	2730	2730	2730	2730	0
656	20241007	091100	33861010	2730	2730	2730	2730	0
657	20241007	091000	33861010	2730	2730	2730	2730	0
658	20241007	090900	33861010	2730	2730	2730	2730	0
659	20241007	090800	33861010	2730	2730	2730	2730	0
660	20241007	090700	33861010	2730	2730	2730	2730	250
661	20241007	090600	33178510	2745	2745	2745	2745	0
662	20241007	090500	33178510	2745	2730	2745	2710	1702
663	20241007	090400	28565250	2715	2710	2720	2710	1438
664	20241007	090300	24667230	2710	2710	2715	2710	502
665	20241007	090200	23306805	2710	2695	2710	2690	1014
666	20241007	090100	20579035	2700	2700	2700	2700	10
667	20241007	090000	20552035	2700	2670	2750	2670	7677