KissMeData/008490/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185100	70960380	16980	16980	16980	16980	43
3	20241002	185000	70960380	16980	16980	16980	16980	0
4	20241002	184900	70960380	16980	16980	16980	16980	0
5	20241002	184800	70960380	16980	16980	16980	16980	0
6	20241002	184700	70960380	16980	16980	16980	16980	0
7	20241002	184600	70960380	16980	16980	16980	16980	0
8	20241002	184500	70960380	16980	16980	16980	16980	0
9	20241002	184400	70960380	16980	16980	16980	16980	0
10	20241002	184300	70960380	16980	16980	16980	16980	0
11	20241002	184200	70960380	16980	16980	16980	16980	0
12	20241002	184100	70960380	16980	16980	16980	16980	0
13	20241002	184000	70960380	16980	16980	16980	16980	0
14	20241002	183900	70960380	16980	16980	16980	16980	0
15	20241002	183800	70960380	16980	16980	16980	16980	0
16	20241002	183700	70960380	16980	16980	16980	16980	0
17	20241002	183600	70960380	16980	16980	16980	16980	0
18	20241002	183500	70960380	16980	16980	16980	16980	0
19	20241002	183400	70960380	16980	16980	16980	16980	0
20	20241002	183300	70960380	16980	16980	16980	16980	0
21	20241002	183200	70960380	16980	16980	16980	16980	0
22	20241002	183100	70960380	16980	16980	16980	16980	0
23	20241002	183000	70960380	16980	16980	16980	16980	0
24	20241002	182900	70960380	16980	16980	16980	16980	0
25	20241002	182800	70960380	16980	16980	16980	16980	0
26	20241002	182700	70960380	16980	16980	16980	16980	0
27	20241002	182600	70960380	16980	16980	16980	16980	0
28	20241002	182500	70960380	16980	16980	16980	16980	0
29	20241002	182400	70960380	16980	16980	16980	16980	0
30	20241002	182300	70960380	16980	16980	16980	16980	0
31	20241002	182200	70960380	16980	16980	16980	16980	0
32	20241002	182100	70960380	16980	16980	16980	16980	43
33	20241002	182000	70960380	16980	16980	16980	16980	0
34	20241002	181900	70960380	16980	16980	16980	16980	0
35	20241002	181800	70960380	16980	16980	16980	16980	0
36	20241002	181700	70960380	16980	16980	16980	16980	0
37	20241002	181600	70960380	16980	16980	16980	16980	0
38	20241002	181500	70960380	16980	16980	16980	16980	0
39	20241002	181400	70960380	16980	16980	16980	16980	0
40	20241002	181300	70960380	16980	16980	16980	16980	0
41	20241002	181200	70960380	16980	16980	16980	16980	0
42	20241002	181100	70960380	16980	16980	16980	16980	0
43	20241002	181000	70960380	16980	16980	16980	16980	0
44	20241002	180900	70960380	16980	16980	16980	16980	0
45	20241002	180800	70960380	16980	16980	16980	16980	0
46	20241002	180700	70960380	16980	16980	16980	16980	0
47	20241002	180600	70960380	16980	16980	16980	16980	0
48	20241002	180500	70960380	16980	16980	16980	16980	0
49	20241002	180400	70960380	16980	16980	16980	16980	0
50	20241002	180300	70960380	16980	16980	16980	16980	0
51	20241002	180200	70960380	16980	16980	16980	16980	0
52	20241002	180100	70960380	16980	16980	16980	16980	0
53	20241002	180000	70960380	16980	16980	16980	16980	0
54	20241002	175900	70960380	16980	16980	16980	16980	0
55	20241002	175800	70960380	16980	16980	16980	16980	0
56	20241002	175700	70960380	16980	16980	16980	16980	0
57	20241002	175600	70960380	16980	16980	16980	16980	0
58	20241002	175500	70960380	16980	16980	16980	16980	0
59	20241002	175400	70960380	16980	16980	16980	16980	0
60	20241002	175300	70960380	16980	16980	16980	16980	0
61	20241002	175200	70960380	16980	16980	16980	16980	0
62	20241002	175100	70960380	16980	16980	16980	16980	43
63	20241002	175000	70960380	16980	16980	16980	16980	0
64	20241002	174900	70960380	16980	16980	16980	16980	0
65	20241002	174800	70960380	16980	16980	16980	16980	0
66	20241002	174700	70960380	16980	16980	16980	16980	0
67	20241002	174600	70960380	16980	16980	16980	16980	0
68	20241002	174500	70960380	16980	16980	16980	16980	0
69	20241002	174400	70960380	16980	16980	16980	16980	0
70	20241002	174300	70960380	16980	16980	16980	16980	0
71	20241002	174200	70960380	16980	16980	16980	16980	0
72	20241002	174100	70960380	16980	16980	16980	16980	0
73	20241002	174000	70960380	16980	16980	16980	16980	0
74	20241002	173900	70960380	16980	16980	16980	16980	0
75	20241002	173800	70960380	16980	16980	16980	16980	0
76	20241002	173700	70960380	16980	16980	16980	16980	0
77	20241002	173600	70960380	16980	16980	16980	16980	0
78	20241002	173500	70960380	16980	16980	16980	16980	0
79	20241002	173400	70960380	16980	16980	16980	16980	0
80	20241002	173300	70960380	16980	16980	16980	16980	0
81	20241002	173200	70960380	16980	16980	16980	16980	0
82	20241002	173100	70960380	16980	16980	16980	16980	0
83	20241002	173000	70960380	16980	16980	16980	16980	0
84	20241002	172900	70960380	16980	16980	16980	16980	0
85	20241002	172800	70960380	16980	16980	16980	16980	0
86	20241002	172700	70960380	16980	16980	16980	16980	0
87	20241002	172600	70960380	16980	16980	16980	16980	0
88	20241002	172500	70960380	16980	16980	16980	16980	0
89	20241002	172400	70960380	16980	16980	16980	16980	0
90	20241002	172300	70960380	16980	16980	16980	16980	0
91	20241002	172200	70960380	16980	16980	16980	16980	0
92	20241002	172100	70960380	16980	16980	16980	16980	43
93	20241002	172000	70960380	16980	16980	16980	16980	0
94	20241002	171900	70960380	16980	16980	16980	16980	0
95	20241002	171800	70960380	16980	16980	16980	16980	0
96	20241002	171700	70960380	16980	16980	16980	16980	0
97	20241002	171600	70960380	16980	16980	16980	16980	0
98	20241002	171500	70960380	16980	16980	16980	16980	0
99	20241002	171400	70960380	16980	16980	16980	16980	0
100	20241002	171300	70960380	16980	16980	16980	16980	0
101	20241002	171200	70960380	16980	16980	16980	16980	0
102	20241002	171100	70960380	16980	16980	16980	16980	0
103	20241002	171000	70960380	16980	16980	16980	16980	0
104	20241002	170900	70960380	16980	16980	16980	16980	0
105	20241002	170800	70960380	16980	16980	16980	16980	0
106	20241002	170700	70960380	16980	16980	16980	16980	0
107	20241002	170600	70960380	16980	16980	16980	16980	0
108	20241002	170500	70960380	16980	16980	16980	16980	0
109	20241002	170400	70960380	16980	16980	16980	16980	0
110	20241002	170300	70960380	16980	16980	16980	16980	0
111	20241002	170200	70960380	16980	16980	16980	16980	0
112	20241002	170100	70960380	16980	16980	16980	16980	0
113	20241002	170000	70960380	16980	16980	16980	16980	0
114	20241002	165900	70960380	16980	16980	16980	16980	0
115	20241002	165800	70960380	16980	16980	16980	16980	0
116	20241002	165700	70960380	16980	16980	16980	16980	0
117	20241002	165600	70960380	16980	16980	16980	16980	0
118	20241002	165500	70960380	16980	16980	16980	16980	0
119	20241002	165400	70960380	16980	16980	16980	16980	0
120	20241002	165300	70960380	16980	16980	16980	16980	0
121	20241002	165200	70960380	16980	16980	16980	16980	0
122	20241002	165100	70960380	16980	16980	16980	16980	43
123	20241002	165000	70960380	16980	16980	16980	16980	0
124	20241002	164900	70960380	16980	16980	16980	16980	0
125	20241002	164800	70960380	16980	16980	16980	16980	0
126	20241002	164700	70960380	16980	16980	16980	16980	0
127	20241002	164600	70960380	16980	16980	16980	16980	0
128	20241002	164500	70960380	16980	16980	16980	16980	0
129	20241002	164400	70960380	16980	16980	16980	16980	0
130	20241002	164300	70960380	16980	16980	16980	16980	0
131	20241002	164200	70960380	16980	16980	16980	16980	0
132	20241002	164100	70960380	16980	16980	16980	16980	0
133	20241002	164000	70960380	16980	16980	16980	16980	0
134	20241002	163900	70960380	16980	16980	16980	16980	0
135	20241002	163800	70960380	16980	16980	16980	16980	0
136	20241002	163700	70960380	16980	16980	16980	16980	0
137	20241002	163600	70960380	16980	16980	16980	16980	0
138	20241002	163500	70960380	16980	16980	16980	16980	0
139	20241002	163400	70960380	16980	16980	16980	16980	0
140	20241002	163300	70960380	16980	16980	16980	16980	0
141	20241002	163200	70960380	16980	16980	16980	16980	0
142	20241002	163100	70960380	16980	16980	16980	16980	0
143	20241002	163000	70960380	16980	16980	16980	16980	0
144	20241002	162900	70960380	16980	16980	16980	16980	0
145	20241002	162800	70960380	16980	16980	16980	16980	0
146	20241002	162700	70960380	16980	16980	16980	16980	0
147	20241002	162600	70960380	16980	16980	16980	16980	0
148	20241002	162500	70960380	16980	16980	16980	16980	0
149	20241002	162400	70960380	16980	16980	16980	16980	0
150	20241002	162300	70960380	16980	16980	16980	16980	0
151	20241002	162200	70960380	16980	16980	16980	16980	0
152	20241002	162100	70960380	16980	16980	16980	16980	43
153	20241002	162000	70960380	16980	16980	16980	16980	0
154	20241002	161900	70960380	16980	16980	16980	16980	0
155	20241002	161800	70960380	16980	16980	16980	16980	0
156	20241002	161700	70960380	16980	16980	16980	16980	0
157	20241002	161600	70960380	16980	16980	16980	16980	0
158	20241002	161500	70960380	16980	16980	16980	16980	0
159	20241002	161400	70960380	16980	16980	16980	16980	0
160	20241002	161300	70960380	16980	16980	16980	16980	0
161	20241002	161200	70960380	16980	16980	16980	16980	0
162	20241002	161100	70960380	16980	16980	16980	16980	0
163	20241002	161000	70960380	16980	16980	16980	16980	0
164	20241002	160900	70960380	16980	16980	16980	16980	0
165	20241002	160800	70960380	16980	16980	16980	16980	0
166	20241002	160700	70960380	16980	16980	16980	16980	0
167	20241002	160600	70960380	16980	16980	16980	16980	0
168	20241002	160500	70960380	16980	16980	16980	16980	0
169	20241002	160400	70960380	16980	16980	16980	16980	0
170	20241002	160300	70960380	16980	16980	16980	16980	0
171	20241002	160200	70960380	16980	16980	16980	16980	0
172	20241002	160100	70960380	16980	16980	16980	16980	0
173	20241002	160000	70960380	16980	16980	16980	16980	0
174	20241002	155900	70960380	16980	16980	16980	16980	0
175	20241002	155800	70960380	16980	16980	16980	16980	0
176	20241002	155700	70960380	16980	16980	16980	16980	0
177	20241002	155600	70960380	16980	16980	16980	16980	0
178	20241002	155500	70960380	16980	16980	16980	16980	0
179	20241002	155400	70960380	16980	16980	16980	16980	0
180	20241002	155300	70960380	16980	16980	16980	16980	0
181	20241002	155200	70960380	16980	16980	16980	16980	0
182	20241002	155100	70960380	16980	16980	16980	16980	43
183	20241002	155000	70960380	16980	16980	16980	16980	0
184	20241002	154900	70960380	16980	16980	16980	16980	0
185	20241002	154800	70960380	16980	16980	16980	16980	0
186	20241002	154700	70960380	16980	16980	16980	16980	0
187	20241002	154600	70960380	16980	16980	16980	16980	0
188	20241002	154500	70960380	16980	16980	16980	16980	0
189	20241002	154400	70960380	16980	16980	16980	16980	0
190	20241002	154300	70960380	16980	16980	16980	16980	0
191	20241002	154200	70960380	16980	16980	16980	16980	0
192	20241002	154100	70960380	16980	16980	16980	16980	0
193	20241002	154000	70960380	16980	16980	16980	16980	0
194	20241002	153900	70960380	16980	16980	16980	16980	0
195	20241002	153800	70960380	16980	16980	16980	16980	0
196	20241002	153700	70960380	16980	16980	16980	16980	0
197	20241002	153600	70960380	16980	16980	16980	16980	0
198	20241002	153500	70960380	16980	16980	16980	16980	0
199	20241002	153400	70960380	16980	16980	16980	16980	0
200	20241002	153300	70960380	16980	16980	16980	16980	0
201	20241002	153200	70960380	16980	16980	16980	16980	0
202	20241002	153100	70960380	16980	16980	16980	16980	0
203	20241002	153000	70960380	16980	16980	16980	16980	43
204	20241002	152900	70230240	17090	17090	17090	17090	0
205	20241002	152800	70230240	17090	17090	17090	17090	0
206	20241002	152700	70230240	17090	17090	17090	17090	0
207	20241002	152600	70230240	17090	17090	17090	17090	0
208	20241002	152500	70230240	17090	17090	17090	17090	0
209	20241002	152400	70230240	17090	17090	17090	17090	0
210	20241002	152300	70230240	17090	17090	17090	17090	0
211	20241002	152200	70230240	17090	17090	17090	17090	0
212	20241002	152100	70230240	17090	17090	17090	17090	0
213	20241002	152000	70230240	17090	17090	17090	17090	0
214	20241002	151900	70230240	17090	17000	17090	17000	15
215	20241002	151800	69974340	17090	17080	17090	17080	21
216	20241002	151700	69615510	17080	17080	17080	17080	8
217	20241002	151600	69478870	17080	17050	17090	17050	194
218	20241002	151500	66169310	17020	17020	17020	17020	18
219	20241002	151400	65862950	17020	17020	17020	17020	2
220	20241002	151300	65828910	17000	17000	17000	17000	0
221	20241002	151200	65828910	17000	17000	17000	17000	130
222	20241002	151100	63618910	17010	17010	17010	17010	0
223	20241002	151000	63618910	17010	17010	17010	17010	118
224	20241002	150900	61611730	17010	17010	17010	17010	3
225	20241002	150800	61560700	17010	17000	17010	17000	26
226	20241002	150700	61118570	16990	17000	17000	16990	13
227	20241002	150600	60897670	17010	17000	17010	17000	7
228	20241002	150500	60778640	17000	17000	17000	17000	0
229	20241002	150400	60778640	17000	17000	17000	17000	0
230	20241002	150300	60778640	17000	17000	17020	17000	26
231	20241002	150200	60336460	17000	17000	17000	17000	0
232	20241002	150100	60336460	17000	17000	17000	16990	60
233	20241002	150000	59316510	16980	17040	17050	16980	278
234	20241002	145900	54587580	17040	17040	17040	17040	0
235	20241002	145800	54587580	17040	17040	17040	17040	0
236	20241002	145700	54587580	17040	17040	17040	17040	0
237	20241002	145600	54587580	17040	17040	17040	17040	2
238	20241002	145500	54553500	17050	17050	17050	17050	0
239	20241002	145400	54553500	17050	17050	17050	17050	0
240	20241002	145300	54553500	17050	17050	17050	17050	0
241	20241002	145200	54553500	17050	17050	17050	17050	0
242	20241002	145100	54553500	17050	17050	17050	17050	0
243	20241002	145000	54553500	17050	17050	17050	17050	0
244	20241002	144900	54553500	17050	17050	17050	17050	0
245	20241002	144800	54553500	17050	17050	17050	17050	0
246	20241002	144700	54553500	17050	17050	17050	17050	0
247	20241002	144600	54553500	17050	17050	17050	17050	0
248	20241002	144500	54553500	17050	17040	17050	17040	2
249	20241002	144400	54519410	17030	17030	17030	17030	0
250	20241002	144300	54519410	17030	17030	17030	17030	0
251	20241002	144200	54519410	17030	17030	17030	17030	0
252	20241002	144100	54519410	17030	17030	17030	17030	1
253	20241002	144000	54502380	17030	17030	17040	17020	65
254	20241002	143900	53395410	17040	17040	17040	17040	0
255	20241002	143800	53395410	17040	17040	17040	17030	97
256	20241002	143700	51743430	17060	17060	17060	17060	0
257	20241002	143600	51743430	17060	17050	17060	17050	2
258	20241002	143500	51709320	17050	17050	17050	17050	0
259	20241002	143400	51709320	17050	17050	17050	17050	0
260	20241002	143300	51709320	17050	17050	17050	17050	7
261	20241002	143200	51589970	17050	17050	17050	17050	0
262	20241002	143100	51589970	17050	17050	17050	17050	0
263	20241002	143000	51589970	17050	17050	17050	17050	0
264	20241002	142900	51589970	17050	17050	17050	17050	0
265	20241002	142800	51589970	17050	17050	17050	17050	0
266	20241002	142700	51589970	17050	17050	17050	17050	0
267	20241002	142600	51589970	17050	17050	17050	17050	0
268	20241002	142500	51589970	17050	17050	17050	17050	0
269	20241002	142400	51589970	17050	17050	17050	17050	0
270	20241002	142300	51589970	17050	17070	17080	17050	17
271	20241002	142200	51299790	17060	17060	17060	17060	1
272	20241002	142100	51282730	17080	17070	17080	17070	2
273	20241002	142000	51248580	17070	17070	17070	17070	0
274	20241002	141900	51248580	17070	17070	17080	17070	3
275	20241002	141800	51197360	17070	17070	17070	17070	0
276	20241002	141700	51197360	17070	17070	17070	17070	0
277	20241002	141600	51197360	17070	17070	17070	17070	1
278	20241002	141500	51180290	17070	17070	17070	17070	0
279	20241002	141400	51180290	17070	17070	17070	17070	0
280	20241002	141300	51180290	17070	17060	17070	17060	2
281	20241002	141200	51146160	17060	17060	17060	17060	0
282	20241002	141100	51146160	17060	17050	17060	17050	5
283	20241002	141000	51060870	17060	17050	17060	17050	5
284	20241002	140900	50975590	17060	17040	17060	17040	4
285	20241002	140800	50907380	17030	17030	17030	17030	0
286	20241002	140700	50907380	17030	17030	17030	17030	0
287	20241002	140600	50907380	17030	17030	17030	17030	0
288	20241002	140500	50907380	17030	17030	17030	17030	0
289	20241002	140400	50907380	17030	17030	17030	17030	0
290	20241002	140300	50907380	17030	17030	17030	17030	0
291	20241002	140200	50907380	17030	17050	17060	17030	10
292	20241002	140100	50737010	17060	17060	17060	17060	0
293	20241002	140000	50737010	17060	17060	17060	17060	0
294	20241002	135900	50737010	17060	17050	17060	17050	2
295	20241002	135800	50702900	17060	17060	17060	17060	0
296	20241002	135700	50702900	17060	17060	17060	17060	3
297	20241002	135600	50651720	17070	17070	17070	17070	0
298	20241002	135500	50651720	17070	17070	17070	17070	0
299	20241002	135400	50651720	17070	17050	17070	17050	2
300	20241002	135300	50617600	17050	17050	17050	17050	0
301	20241002	135200	50617600	17050	17050	17050	17050	0
302	20241002	135100	50617600	17050	17050	17050	17050	1
303	20241002	135000	50600550	17050	17050	17050	17050	0
304	20241002	134900	50600550	17050	17040	17050	17040	186
305	20241002	134800	47431090	17040	17040	17040	17040	0
306	20241002	134700	47431090	17040	17040	17040	17040	1
307	20241002	134600	47414050	17040	17040	17040	17040	0
308	20241002	134500	47414050	17040	17040	17040	17040	31
309	20241002	134400	46885810	17050	17050	17050	17050	0
310	20241002	134300	46885810	17050	17050	17050	17050	0
311	20241002	134200	46885810	17050	17050	17050	17050	29
312	20241002	134100	46391360	17050	17050	17050	17050	0
313	20241002	134000	46391360	17050	17050	17050	17050	0
314	20241002	133900	46391360	17050	17050	17050	17050	0
315	20241002	133800	46391360	17050	17050	17050	17050	0
316	20241002	133700	46391360	17050	17050	17050	17050	0
317	20241002	133600	46391360	17050	17050	17050	17050	1
318	20241002	133500	46374310	17050	17050	17050	17050	0
319	20241002	133400	46374310	17050	17050	17050	17050	1
320	20241002	133300	46357260	17040	17040	17040	17040	0
321	20241002	133200	46357260	17040	17040	17040	17040	0
322	20241002	133100	46357260	17040	17040	17040	17040	0
323	20241002	133000	46357260	17040	17040	17040	17040	0
324	20241002	132900	46357260	17040	17060	17060	17040	100
325	20241002	132800	44653000	17070	17070	17070	17070	0
326	20241002	132700	44653000	17070	17070	17070	17070	8
327	20241002	132600	44516440	17080	17080	17080	17080	0
328	20241002	132500	44516440	17080	17080	17080	17080	0
329	20241002	132400	44516440	17080	17080	17080	17080	0
330	20241002	132300	44516440	17080	17080	17080	17080	0
331	20241002	132200	44516440	17080	17080	17080	17080	0
332	20241002	132100	44516440	17080	17080	17080	17080	0
333	20241002	132000	44516440	17080	17080	17080	17080	0
334	20241002	131900	44516440	17080	17080	17080	17080	0
335	20241002	131800	44516440	17080	17080	17080	17080	2
336	20241002	131700	44482280	17080	17080	17080	17080	3
337	20241002	131600	44431040	17080	17080	17080	17080	0
338	20241002	131500	44431040	17080	17080	17080	17080	0
339	20241002	131400	44431040	17080	17080	17080	17080	0
340	20241002	131300	44431040	17080	17080	17080	17080	0
341	20241002	131200	44431040	17080	17080	17080	17080	0
342	20241002	131100	44431040	17080	17080	17080	17080	0
343	20241002	131000	44431040	17080	17080	17080	17080	0
344	20241002	130900	44431040	17080	17080	17080	17080	0
345	20241002	130800	44431040	17080	17080	17080	17080	0
346	20241002	130700	44431040	17080	17080	17080	17080	1
347	20241002	130600	44413960	17080	17080	17080	17080	11
348	20241002	130500	44226080	17080	17080	17080	17080	0
349	20241002	130400	44226080	17080	17080	17080	17080	13
350	20241002	130300	44004040	17080	17080	17080	17080	0
351	20241002	130200	44004040	17080	17080	17080	17080	0
352	20241002	130100	44004040	17080	17080	17080	17080	0
353	20241002	130000	44004040	17080	17080	17080	17080	1
354	20241002	125900	43986960	17080	17080	17080	17080	0
355	20241002	125800	43986960	17080	17080	17080	17080	0
356	20241002	125700	43986960	17080	17080	17080	17080	0
357	20241002	125600	43986960	17080	17080	17080	17080	0
358	20241002	125500	43986960	17080	17080	17080	17080	2
359	20241002	125400	43952800	17070	17070	17070	17070	0
360	20241002	125300	43952800	17070	17070	17070	17070	0
361	20241002	125200	43952800	17070	17070	17070	17070	0
362	20241002	125100	43952800	17070	17070	17070	17070	0
363	20241002	125000	43952800	17070	17070	17070	17070	0
364	20241002	124900	43952800	17070	17070	17070	17070	0
365	20241002	124800	43952800	17070	17070	17070	17070	0
366	20241002	124700	43952800	17070	17070	17070	17070	0
367	20241002	124600	43952800	17070	17070	17070	17070	0
368	20241002	124500	43952800	17070	17080	17080	17070	6
369	20241002	124400	43850330	17080	17080	17080	17080	0
370	20241002	124300	43850330	17080	17080	17080	17080	0
371	20241002	124200	43850330	17080	17080	17080	17080	0
372	20241002	124100	43850330	17080	17080	17080	17080	0
373	20241002	124000	43850330	17080	17080	17080	17080	0
374	20241002	123900	43850330	17080	17080	17080	17080	0
375	20241002	123800	43850330	17080	17080	17080	17080	0
376	20241002	123700	43850330	17080	17080	17080	17080	0
377	20241002	123600	43850330	17080	17080	17080	17080	0
378	20241002	123500	43850330	17080	17080	17080	17080	0
379	20241002	123400	43850330	17080	17080	17080	17080	0
380	20241002	123300	43850330	17080	17070	17080	17070	4
381	20241002	123200	43782030	17080	17080	17080	17080	0
382	20241002	123100	43782030	17080	17080	17080	17080	0
383	20241002	123000	43782030	17080	17060	17080	17060	2
384	20241002	122900	43747890	17060	17080	17090	17060	10
385	20241002	122800	43577050	17080	17080	17080	17080	0
386	20241002	122700	43577050	17080	17080	17080	17080	0
387	20241002	122600	43577050	17080	17080	17080	17080	0
388	20241002	122500	43577050	17080	17060	17080	17060	2
389	20241002	122400	43542910	17060	17060	17060	17060	107
390	20241002	122300	41717490	17060	17060	17060	17060	0
391	20241002	122200	41717490	17060	17060	17060	17060	1
392	20241002	122100	41700430	17050	17050	17060	17050	8
393	20241002	122000	41564020	17060	17050	17060	17040	8
394	20241002	121900	41427650	17050	17050	17050	17050	0
395	20241002	121800	41427650	17050	17050	17050	17050	0
396	20241002	121700	41427650	17050	17040	17060	17040	21
397	20241002	121600	41069780	17060	17060	17060	17060	0
398	20241002	121500	41069780	17060	17060	17060	17060	0
399	20241002	121400	41069780	17060	17060	17060	17060	0
400	20241002	121300	41069780	17060	17060	17060	17060	0
401	20241002	121200	41069780	17060	17040	17060	17040	5
402	20241002	121100	40984560	17060	17040	17060	17040	11
403	20241002	121000	40797100	17070	17070	17070	17070	0
404	20241002	120900	40797100	17070	17070	17070	17070	0
405	20241002	120800	40797100	17070	17070	17070	17070	0
406	20241002	120700	40797100	17070	17070	17070	17070	1
407	20241002	120600	40780030	17040	17040	17040	17040	0
408	20241002	120500	40780030	17040	17040	17040	17040	0
409	20241002	120400	40780030	17040	17040	17040	17040	0
410	20241002	120300	40780030	17040	17040	17040	17040	0
411	20241002	120200	40780030	17040	17040	17040	17040	0
412	20241002	120100	40780030	17040	17040	17040	17040	0
413	20241002	120000	40780030	17040	17040	17040	17040	3
414	20241002	115900	40728910	17030	17030	17030	17030	0
415	20241002	115800	40728910	17030	17030	17030	17030	0
416	20241002	115700	40728910	17030	17030	17030	17030	0
417	20241002	115600	40728910	17030	17030	17030	17030	0
418	20241002	115500	40728910	17030	17030	17030	17030	1
419	20241002	115400	40711880	17030	17030	17030	17030	0
420	20241002	115300	40711880	17030	17030	17030	17030	0
421	20241002	115200	40711880	17030	17030	17030	17030	0
422	20241002	115100	40711880	17030	17030	17030	17030	0
423	20241002	115000	40711880	17030	17030	17030	17030	0
424	20241002	114900	40711880	17030	17030	17030	17030	0
425	20241002	114800	40711880	17030	17030	17030	17030	0
426	20241002	114700	40711880	17030	17030	17030	17030	0
427	20241002	114600	40711880	17030	17030	17030	17030	0
428	20241002	114500	40711880	17030	17030	17030	17030	0
429	20241002	114400	40711880	17030	17030	17030	17030	0
430	20241002	114300	40711880	17030	17030	17030	17030	0
431	20241002	114200	40711880	17030	17030	17030	17030	0
432	20241002	114100	40711880	17030	17030	17030	17030	0
433	20241002	114000	40711880	17030	17030	17030	17030	0
434	20241002	113900	40711880	17030	17030	17030	17030	0
435	20241002	113800	40711880	17030	17030	17030	17030	0
436	20241002	113700	40711880	17030	17030	17030	17030	0
437	20241002	113600	40711880	17030	17030	17030	17030	0
438	20241002	113500	40711880	17030	17030	17030	17030	0
439	20241002	113400	40711880	17030	17030	17030	17030	0
440	20241002	113300	40711880	17030	17030	17030	17030	0
441	20241002	113200	40711880	17030	17030	17030	17030	0
442	20241002	113100	40711880	17030	17050	17050	17030	12
443	20241002	113000	40507390	17060	17060	17060	17060	1
444	20241002	112900	40490330	17050	17050	17050	17050	0
445	20241002	112800	40490330	17050	17050	17050	17050	0
446	20241002	112700	40490330	17050	17050	17050	17050	0
447	20241002	112600	40490330	17050	17050	17050	17050	0
448	20241002	112500	40490330	17050	17050	17050	17050	0
449	20241002	112400	40490330	17050	17050	17050	17050	0
450	20241002	112300	40490330	17050	17040	17050	17040	2
451	20241002	112200	40456240	17050	17050	17060	17040	121
452	20241002	112100	38393190	17030	17030	17030	17030	22
453	20241002	112000	38018530	17030	17030	17030	17030	0
454	20241002	111900	38018530	17030	17030	17030	17030	1
455	20241002	111800	38001500	17030	17030	17030	17030	0
456	20241002	111700	38001500	17030	17030	17030	17030	0
457	20241002	111600	38001500	17030	17030	17030	17030	1
458	20241002	111500	37984470	17020	17020	17020	17020	0
459	20241002	111400	37984470	17020	17020	17020	17020	0
460	20241002	111300	37984470	17020	17020	17020	17020	1
461	20241002	111200	37967450	17020	17020	17020	17020	15
462	20241002	111100	37712150	17020	17010	17020	17010	2
463	20241002	111000	37678120	17020	17020	17020	17020	0
464	20241002	110900	37678120	17020	17020	17020	17020	0
465	20241002	110800	37678120	17020	17020	17020	17020	0
466	20241002	110700	37678120	17020	17020	17020	17020	0
467	20241002	110600	37678120	17020	17020	17020	17020	0
468	20241002	110500	37678120	17020	17020	17020	17020	0
469	20241002	110400	37678120	17020	17000	17020	17000	90
470	20241002	110300	36148080	16990	16990	16990	16990	0
471	20241002	110200	36148080	16990	16990	16990	16990	0
472	20241002	110100	36148080	16990	16990	16990	16990	0
473	20241002	110000	36148080	16990	16990	16990	16990	0
474	20241002	105900	36148080	16990	16990	16990	16990	0
475	20241002	105800	36148080	16990	16980	16990	16980	2
476	20241002	105700	36114110	17000	17000	17000	17000	0
477	20241002	105600	36114110	17000	17000	17000	17000	0
478	20241002	105500	36114110	17000	17000	17000	17000	0
479	20241002	105400	36114110	17000	17000	17000	17000	0
480	20241002	105300	36114110	17000	16980	17000	16980	2
481	20241002	105200	36080130	17000	17000	17000	17000	0
482	20241002	105100	36080130	17000	17000	17000	17000	0
483	20241002	105000	36080130	17000	17000	17000	17000	0
484	20241002	104900	36080130	17000	17000	17000	17000	0
485	20241002	104800	36080130	17000	17000	17000	17000	0
486	20241002	104700	36080130	17000	16970	17000	16970	2
487	20241002	104600	36046160	16970	16970	16970	16970	0
488	20241002	104500	36046160	16970	16970	16970	16970	0
489	20241002	104400	36046160	16970	16970	16970	16970	0
490	20241002	104300	36046160	16970	16970	16970	16970	0
491	20241002	104200	36046160	16970	16970	16970	16970	0
492	20241002	104100	36046160	16970	16970	16970	16970	1
493	20241002	104000	36029190	16970	16970	16970	16970	0
494	20241002	103900	36029190	16970	16970	16970	16970	0
495	20241002	103800	36029190	16970	16970	16970	16970	1
496	20241002	103700	36012220	16960	16960	16960	16960	1
497	20241002	103600	35995260	16960	16960	16960	16960	1
498	20241002	103500	35978300	16950	16950	16950	16950	1
499	20241002	103400	35961350	16960	16960	16960	16960	0
500	20241002	103300	35961350	16960	16960	16970	16960	3
501	20241002	103200	35910460	16930	16930	16930	16930	1
502	20241002	103100	35893530	16950	16930	16950	16930	47
503	20241002	103000	35097800	16950	16950	16950	16950	0
504	20241002	102900	35097800	16950	16950	16950	16950	0
505	20241002	102800	35097800	16950	16950	16950	16950	0
506	20241002	102700	35097800	16950	16990	16990	16930	230
507	20241002	102600	31202640	16970	16960	16980	16960	3
508	20241002	102500	31151730	16990	16990	16990	16990	0
509	20241002	102400	31151730	16990	16990	16990	16990	0
510	20241002	102300	31151730	16990	16950	16990	16950	4
511	20241002	102200	31083890	16980	16980	16980	16980	0
512	20241002	102100	31083890	16980	16940	16980	16940	4
513	20241002	102000	31016090	16960	16960	16960	16960	0
514	20241002	101900	31016090	16960	16960	16960	16940	3
515	20241002	101800	30965230	16970	16970	16970	16940	18
516	20241002	101700	30659810	16990	16990	16990	16990	1
517	20241002	101600	30642820	16990	16990	17000	16980	5
518	20241002	101500	30557870	17000	17000	17000	17000	0
519	20241002	101400	30557870	17000	17000	17000	17000	0
520	20241002	101300	30557870	17000	17000	17000	17000	0
521	20241002	101200	30557870	17000	16990	17000	16990	3
522	20241002	101100	30506890	17000	17000	17000	17000	0
523	20241002	101000	30506890	17000	16970	17000	16970	2
524	20241002	100900	30472920	16970	16940	16970	16940	4
525	20241002	100800	30405100	16960	16940	16960	16940	2
526	20241002	100700	30371200	16960	16960	16970	16940	69
527	20241002	100600	29200970	16940	16940	16940	16940	1
528	20241002	100500	29184030	16940	16940	16940	16940	0
529	20241002	100400	29184030	16940	16940	16940	16940	0
530	20241002	100300	29184030	16940	16940	16940	16940	0
531	20241002	100200	29184030	16940	16940	16940	16940	0
532	20241002	100100	29184030	16940	16940	16940	16940	0
533	20241002	100000	29184030	16940	16920	16940	16920	2
534	20241002	095900	29150170	16940	16940	16940	16940	0
535	20241002	095800	29150170	16940	16940	16940	16940	0
536	20241002	095700	29150170	16940	16940	16940	16940	0
537	20241002	095600	29150170	16940	16920	16940	16920	2
538	20241002	095500	29116310	16940	16940	16940	16940	0
539	20241002	095400	29116310	16940	16910	16940	16910	2
540	20241002	095300	29082460	16940	16940	16940	16940	0
541	20241002	095200	29082460	16940	16920	16940	16920	2
542	20241002	095100	29048600	16920	16910	16920	16910	2
543	20241002	095000	29014770	16910	16940	16940	16910	2
544	20241002	094900	28980920	16930	16930	16930	16930	1
545	20241002	094800	28963990	16940	16940	16940	16940	0
546	20241002	094700	28963990	16940	16940	16940	16940	0
547	20241002	094600	28963990	16940	16910	16940	16910	14
548	20241002	094500	28726910	16930	16910	16940	16910	15
549	20241002	094400	28472980	16920	16910	16920	16910	4
550	20241002	094300	28405310	16900	16900	16900	16900	10
551	20241002	094200	28236310	16900	16900	16900	16900	0
552	20241002	094100	28236310	16900	16900	16900	16890	9
553	20241002	094000	28084250	16890	16900	16900	16890	41
554	20241002	093900	27391370	16900	16890	16900	16890	13
555	20241002	093800	27171690	16900	16890	16900	16890	2
556	20241002	093700	27137900	16890	16890	16890	16890	1
557	20241002	093600	27121010	16890	16890	16890	16890	1
558	20241002	093500	27104120	16890	16900	16900	16880	6
559	20241002	093400	27002770	16890	16880	16900	16880	162
560	20241002	093300	24268170	16890	16870	16900	16870	88
561	20241002	093200	22781050	16880	16900	16910	16860	347
562	20241002	093100	16923580	16890	16880	16900	16880	8
563	20241002	093000	16788480	16870	16900	16900	16870	81
564	20241002	092900	15421240	16900	16900	16900	16900	1
565	20241002	092800	15404340	16900	16900	16900	16900	0
566	20241002	092700	15404340	16900	16900	16900	16900	0
567	20241002	092600	15404340	16900	16900	16900	16900	0
568	20241002	092500	15404340	16900	16900	16900	16900	6
569	20241002	092400	15302940	16900	16890	16900	16890	2
570	20241002	092300	15269150	16900	16880	16900	16870	123
571	20241002	092200	13192900	16870	16880	16900	16870	9
572	20241002	092100	13040940	16900	16910	16930	16880	181
573	20241002	092000	9978490	16920	16920	16920	16900	67
574	20241002	091900	8845490	16910	16910	16910	16910	0
575	20241002	091800	8845490	16910	16910	16910	16910	0
576	20241002	091700	8845490	16910	16910	16910	16910	0
577	20241002	091600	8845490	16910	16910	16910	16910	0
578	20241002	091500	8845490	16910	16910	16910	16910	0
579	20241002	091400	8845490	16910	16910	16910	16910	0
580	20241002	091300	8845490	16910	16910	16910	16910	0
581	20241002	091200	8845490	16910	16880	16910	16880	107
582	20241002	091100	7037240	16880	16880	16880	16880	3
583	20241002	091000	6986600	16880	16870	16880	16830	18
584	20241002	090900	6683270	16890	16880	16890	16850	25
585	20241002	090800	6261590	16880	16880	16880	16880	0
586	20241002	090700	6261590	16880	16890	16890	16870	24
587	20241002	090600	5856430	16900	16910	16910	16900	7
588	20241002	090500	5738120	16920	16920	16920	16920	3
589	20241002	090400	5687360	16930	16940	16940	16880	5
590	20241002	090300	5602730	16880	16920	16950	16880	233
591	20241002	090200	1662850	16930	16960	16960	16930	55
592	20241002	090100	731540	17000	16970	17000	16970	5
593	20241002	090000	646570	16990	17020	17020	16990	38