KissMeData/008500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185100	24084510	12600	12600	12600	12600	92
3	20241017	185000	24084510	12600	12600	12600	12600	0
4	20241017	184900	24084510	12600	12600	12600	12600	0
5	20241017	184800	24084510	12600	12600	12600	12600	0
6	20241017	184700	24084510	12600	12600	12600	12600	0
7	20241017	184600	24084510	12600	12600	12600	12600	0
8	20241017	184500	24084510	12600	12600	12600	12600	0
9	20241017	184400	24084510	12600	12600	12600	12600	0
10	20241017	184300	24084510	12600	12600	12600	12600	0
11	20241017	184200	24084510	12600	12600	12600	12600	0
12	20241017	184100	24084510	12600	12600	12600	12600	0
13	20241017	184000	24084510	12600	12600	12600	12600	0
14	20241017	183900	24084510	12600	12600	12600	12600	0
15	20241017	183800	24084510	12600	12600	12600	12600	0
16	20241017	183700	24084510	12600	12600	12600	12600	0
17	20241017	183600	24084510	12600	12600	12600	12600	0
18	20241017	183500	24084510	12600	12600	12600	12600	0
19	20241017	183400	24084510	12600	12600	12600	12600	0
20	20241017	183300	24084510	12600	12600	12600	12600	0
21	20241017	183200	24084510	12600	12600	12600	12600	0
22	20241017	183100	24084510	12600	12600	12600	12600	0
23	20241017	183000	24084510	12600	12600	12600	12600	0
24	20241017	182900	24084510	12600	12600	12600	12600	0
25	20241017	182800	24084510	12600	12600	12600	12600	0
26	20241017	182700	24084510	12600	12600	12600	12600	0
27	20241017	182600	24084510	12600	12600	12600	12600	0
28	20241017	182500	24084510	12600	12600	12600	12600	0
29	20241017	182400	24084510	12600	12600	12600	12600	0
30	20241017	182300	24084510	12600	12600	12600	12600	0
31	20241017	182200	24084510	12600	12600	12600	12600	0
32	20241017	182100	24084510	12600	12600	12600	12600	92
33	20241017	182000	24084510	12600	12600	12600	12600	0
34	20241017	181900	24084510	12600	12600	12600	12600	0
35	20241017	181800	24084510	12600	12600	12600	12600	0
36	20241017	181700	24084510	12600	12600	12600	12600	0
37	20241017	181600	24084510	12600	12600	12600	12600	0
38	20241017	181500	24084510	12600	12600	12600	12600	0
39	20241017	181400	24084510	12600	12600	12600	12600	0
40	20241017	181300	24084510	12600	12600	12600	12600	0
41	20241017	181200	24084510	12600	12600	12600	12600	0
42	20241017	181100	24084510	12600	12600	12600	12600	0
43	20241017	181000	24084510	12600	12600	12600	12600	0
44	20241017	180900	24084510	12600	12600	12600	12600	0
45	20241017	180800	24084510	12600	12600	12600	12600	0
46	20241017	180700	24084510	12600	12600	12600	12600	0
47	20241017	180600	24084510	12600	12600	12600	12600	0
48	20241017	180500	24084510	12600	12600	12600	12600	0
49	20241017	180400	24084510	12600	12600	12600	12600	0
50	20241017	180300	24084510	12600	12600	12600	12600	0
51	20241017	180200	24084510	12600	12600	12600	12600	0
52	20241017	180100	24084510	12600	12600	12600	12600	0
53	20241017	180000	24084510	12600	12600	12600	12600	0
54	20241017	175900	24084510	12600	12600	12600	12600	0
55	20241017	175800	24084510	12600	12600	12600	12600	0
56	20241017	175700	24084510	12600	12600	12600	12600	0
57	20241017	175600	24084510	12600	12600	12600	12600	0
58	20241017	175500	24084510	12600	12600	12600	12600	0
59	20241017	175400	24084510	12600	12600	12600	12600	0
60	20241017	175300	24084510	12600	12600	12600	12600	0
61	20241017	175200	24084510	12600	12600	12600	12600	0
62	20241017	175100	24084510	12600	12600	12600	12600	92
63	20241017	175000	24084510	12600	12600	12600	12600	0
64	20241017	174900	24084510	12600	12600	12600	12600	0
65	20241017	174800	24084510	12600	12600	12600	12600	0
66	20241017	174700	24084510	12600	12600	12600	12600	0
67	20241017	174600	24084510	12600	12600	12600	12600	0
68	20241017	174500	24084510	12600	12600	12600	12600	0
69	20241017	174400	24084510	12600	12600	12600	12600	0
70	20241017	174300	24084510	12600	12600	12600	12600	0
71	20241017	174200	24084510	12600	12600	12600	12600	0
72	20241017	174100	24084510	12600	12600	12600	12600	0
73	20241017	174000	24084510	12600	12600	12600	12600	0
74	20241017	173900	24084510	12600	12600	12600	12600	0
75	20241017	173800	24084510	12600	12600	12600	12600	0
76	20241017	173700	24084510	12600	12600	12600	12600	0
77	20241017	173600	24084510	12600	12600	12600	12600	0
78	20241017	173500	24084510	12600	12600	12600	12600	0
79	20241017	173400	24084510	12600	12600	12600	12600	0
80	20241017	173300	24084510	12600	12600	12600	12600	0
81	20241017	173200	24084510	12600	12600	12600	12600	0
82	20241017	173100	24084510	12600	12600	12600	12600	0
83	20241017	173000	24084510	12600	12600	12600	12600	0
84	20241017	172900	24084510	12600	12600	12600	12600	0
85	20241017	172800	24084510	12600	12600	12600	12600	0
86	20241017	172700	24084510	12600	12600	12600	12600	0
87	20241017	172600	24084510	12600	12600	12600	12600	0
88	20241017	172500	24084510	12600	12600	12600	12600	0
89	20241017	172400	24084510	12600	12600	12600	12600	0
90	20241017	172300	24084510	12600	12600	12600	12600	0
91	20241017	172200	24084510	12600	12600	12600	12600	0
92	20241017	172100	24084510	12600	12600	12600	12600	92
93	20241017	172000	24084510	12600	12600	12600	12600	0
94	20241017	171900	24084510	12600	12600	12600	12600	0
95	20241017	171800	24084510	12600	12600	12600	12600	0
96	20241017	171700	24084510	12600	12600	12600	12600	0
97	20241017	171600	24084510	12600	12600	12600	12600	0
98	20241017	171500	24084510	12600	12600	12600	12600	0
99	20241017	171400	24084510	12600	12600	12600	12600	0
100	20241017	171300	24084510	12600	12600	12600	12600	0
101	20241017	171200	24084510	12600	12600	12600	12600	0
102	20241017	171100	24084510	12600	12600	12600	12600	0
103	20241017	171000	24084510	12600	12600	12600	12600	0
104	20241017	170900	24084510	12600	12600	12600	12600	0
105	20241017	170800	24084510	12600	12600	12600	12600	0
106	20241017	170700	24084510	12600	12600	12600	12600	0
107	20241017	170600	24084510	12600	12600	12600	12600	0
108	20241017	170500	24084510	12600	12600	12600	12600	0
109	20241017	170400	24084510	12600	12600	12600	12600	0
110	20241017	170300	24084510	12600	12600	12600	12600	0
111	20241017	170200	24084510	12600	12600	12600	12600	0
112	20241017	170100	24084510	12600	12600	12600	12600	0
113	20241017	170000	24084510	12600	12600	12600	12600	0
114	20241017	165900	24084510	12600	12600	12600	12600	0
115	20241017	165800	24084510	12600	12600	12600	12600	0
116	20241017	165700	24084510	12600	12600	12600	12600	0
117	20241017	165600	24084510	12600	12600	12600	12600	0
118	20241017	165500	24084510	12600	12600	12600	12600	0
119	20241017	165400	24084510	12600	12600	12600	12600	0
120	20241017	165300	24084510	12600	12600	12600	12600	0
121	20241017	165200	24084510	12600	12600	12600	12600	0
122	20241017	165100	24084510	12600	12600	12600	12600	92
123	20241017	165000	24084510	12600	12600	12600	12600	0
124	20241017	164900	24084510	12600	12600	12600	12600	0
125	20241017	164800	24084510	12600	12600	12600	12600	0
126	20241017	164700	24084510	12600	12600	12600	12600	0
127	20241017	164600	24084510	12600	12600	12600	12600	0
128	20241017	164500	24084510	12600	12600	12600	12600	0
129	20241017	164400	24084510	12600	12600	12600	12600	0
130	20241017	164300	24084510	12600	12600	12600	12600	0
131	20241017	164200	24084510	12600	12600	12600	12600	0
132	20241017	164100	24084510	12600	12600	12600	12600	0
133	20241017	164000	24084510	12600	12600	12600	12600	0
134	20241017	163900	24084510	12600	12600	12600	12600	0
135	20241017	163800	24084510	12600	12600	12600	12600	0
136	20241017	163700	24084510	12600	12600	12600	12600	0
137	20241017	163600	24084510	12600	12600	12600	12600	0
138	20241017	163500	24084510	12600	12600	12600	12600	0
139	20241017	163400	24084510	12600	12600	12600	12600	0
140	20241017	163300	24084510	12600	12600	12600	12600	0
141	20241017	163200	24084510	12600	12600	12600	12600	0
142	20241017	163100	24084510	12600	12600	12600	12600	0
143	20241017	163000	24084510	12600	12600	12600	12600	0
144	20241017	162900	24084510	12600	12600	12600	12600	0
145	20241017	162800	24084510	12600	12600	12600	12600	0
146	20241017	162700	24084510	12600	12600	12600	12600	0
147	20241017	162600	24084510	12600	12600	12600	12600	0
148	20241017	162500	24084510	12600	12600	12600	12600	0
149	20241017	162400	24084510	12600	12600	12600	12600	0
150	20241017	162300	24084510	12600	12600	12600	12600	0
151	20241017	162200	24084510	12600	12600	12600	12600	0
152	20241017	162100	24084510	12600	12600	12600	12600	92
153	20241017	162000	24084510	12600	12600	12600	12600	0
154	20241017	161900	24084510	12600	12600	12600	12600	0
155	20241017	161800	24084510	12600	12600	12600	12600	0
156	20241017	161700	24084510	12600	12600	12600	12600	0
157	20241017	161600	24084510	12600	12600	12600	12600	0
158	20241017	161500	24084510	12600	12600	12600	12600	0
159	20241017	161400	24084510	12600	12600	12600	12600	0
160	20241017	161300	24084510	12600	12600	12600	12600	0
161	20241017	161200	24084510	12600	12600	12600	12600	0
162	20241017	161100	24084510	12600	12600	12600	12600	0
163	20241017	161000	24084510	12600	12600	12600	12600	0
164	20241017	160900	24084510	12600	12600	12600	12600	0
165	20241017	160800	24084510	12600	12600	12600	12600	0
166	20241017	160700	24084510	12600	12600	12600	12600	0
167	20241017	160600	24084510	12600	12600	12600	12600	0
168	20241017	160500	24084510	12600	12600	12600	12600	0
169	20241017	160400	24084510	12600	12600	12600	12600	0
170	20241017	160300	24084510	12600	12600	12600	12600	0
171	20241017	160200	24084510	12600	12600	12600	12600	0
172	20241017	160100	24084510	12600	12600	12600	12600	0
173	20241017	160000	24084510	12600	12600	12600	12600	0
174	20241017	155900	24084510	12600	12600	12600	12600	0
175	20241017	155800	24084510	12600	12600	12600	12600	0
176	20241017	155700	24084510	12600	12600	12600	12600	0
177	20241017	155600	24084510	12600	12600	12600	12600	0
178	20241017	155500	24084510	12600	12600	12600	12600	0
179	20241017	155400	24084510	12600	12600	12600	12600	0
180	20241017	155300	24084510	12600	12600	12600	12600	0
181	20241017	155200	24084510	12600	12600	12600	12600	0
182	20241017	155100	24084510	12600	12600	12600	12600	92
183	20241017	155000	24084510	12600	12600	12600	12600	0
184	20241017	154900	24084510	12600	12600	12600	12600	0
185	20241017	154800	24084510	12600	12600	12600	12600	0
186	20241017	154700	24084510	12600	12600	12600	12600	0
187	20241017	154600	24084510	12600	12600	12600	12600	0
188	20241017	154500	24084510	12600	12600	12600	12600	0
189	20241017	154400	24084510	12600	12600	12600	12600	0
190	20241017	154300	24084510	12600	12600	12600	12600	0
191	20241017	154200	24084510	12600	12600	12600	12600	0
192	20241017	154100	24084510	12600	12600	12600	12600	0
193	20241017	154000	24084510	12600	12600	12600	12600	0
194	20241017	153900	24084510	12600	12600	12600	12600	0
195	20241017	153800	24084510	12600	12600	12600	12600	0
196	20241017	153700	24084510	12600	12600	12600	12600	0
197	20241017	153600	24084510	12600	12600	12600	12600	0
198	20241017	153500	24084510	12600	12600	12600	12600	0
199	20241017	153400	24084510	12600	12600	12600	12600	0
200	20241017	153300	24084510	12600	12600	12600	12600	0
201	20241017	153200	24084510	12600	12600	12600	12600	0
202	20241017	153100	24084510	12600	12600	12600	12600	0
203	20241017	153000	24084510	12600	12600	12600	12600	92
204	20241017	152900	22925310	12940	12940	12940	12940	0
205	20241017	152800	22925310	12940	12940	12940	12940	0
206	20241017	152700	22925310	12940	12940	12940	12940	0
207	20241017	152600	22925310	12940	12940	12940	12940	0
208	20241017	152500	22925310	12940	12940	12940	12940	0
209	20241017	152400	22925310	12940	12940	12940	12940	0
210	20241017	152300	22925310	12940	12940	12940	12940	0
211	20241017	152200	22925310	12940	12940	12940	12940	0
212	20241017	152100	22925310	12940	12940	12940	12940	0
213	20241017	152000	22925310	12940	12940	12940	12940	0
214	20241017	151900	22925310	12940	12940	12940	12940	0
215	20241017	151800	22925310	12940	12940	12940	12940	0
216	20241017	151700	22925310	12940	12940	12940	12940	0
217	20241017	151600	22925310	12940	12940	12940	12940	0
218	20241017	151500	22925310	12940	12940	12940	12940	0
219	20241017	151400	22925310	12940	12940	12940	12940	0
220	20241017	151300	22925310	12940	12940	12940	12940	0
221	20241017	151200	22925310	12940	12940	12940	12940	2
222	20241017	151100	22899430	12940	12940	12940	12940	0
223	20241017	151000	22899430	12940	12940	12940	12940	0
224	20241017	150900	22899430	12940	12940	12940	12940	0
225	20241017	150800	22899430	12940	12940	12940	12940	0
226	20241017	150700	22899430	12940	12940	12940	12940	0
227	20241017	150600	22899430	12940	12940	12940	12940	0
228	20241017	150500	22899430	12940	12940	12940	12940	0
229	20241017	150400	22899430	12940	12940	12940	12940	0
230	20241017	150300	22899430	12940	12940	12940	12940	0
231	20241017	150200	22899430	12940	12940	12940	12940	0
232	20241017	150100	22899430	12940	12940	12940	12940	0
233	20241017	150000	22899430	12940	12940	12940	12940	0
234	20241017	145900	22899430	12940	12890	12940	12890	98
235	20241017	145800	21633820	12750	12750	12750	12750	0
236	20241017	145700	21633820	12750	12750	12750	12750	0
237	20241017	145600	21633820	12750	12770	12770	12750	50
238	20241017	145500	20996110	12750	12750	12750	12750	0
239	20241017	145400	20996110	12750	12750	12750	12750	0
240	20241017	145300	20996110	12750	12750	12750	12750	0
241	20241017	145200	20996110	12750	12840	12840	12750	100
242	20241017	145100	19719300	12850	12850	12850	12850	0
243	20241017	145000	19719300	12850	12850	12850	12850	0
244	20241017	144900	19719300	12850	12850	12850	12850	0
245	20241017	144800	19719300	12850	12850	12850	12850	0
246	20241017	144700	19719300	12850	12850	12850	12850	0
247	20241017	144600	19719300	12850	12850	12850	12850	0
248	20241017	144500	19719300	12850	12850	12850	12850	0
249	20241017	144400	19719300	12850	12850	12850	12850	0
250	20241017	144300	19719300	12850	12850	12850	12850	0
251	20241017	144200	19719300	12850	12850	12850	12850	0
252	20241017	144100	19719300	12850	12850	12850	12850	0
253	20241017	144000	19719300	12850	12850	12850	12850	0
254	20241017	143900	19719300	12850	12850	12850	12850	0
255	20241017	143800	19719300	12850	12850	12850	12850	1
256	20241017	143700	19706450	12900	12900	12900	12900	0
257	20241017	143600	19706450	12900	12900	12900	12900	0
258	20241017	143500	19706450	12900	12900	12900	12900	0
259	20241017	143400	19706450	12900	12900	12900	12900	0
260	20241017	143300	19706450	12900	12900	12900	12900	0
261	20241017	143200	19706450	12900	12840	12900	12840	2
262	20241017	143100	19680710	12900	12900	12900	12900	0
263	20241017	143000	19680710	12900	12900	12900	12900	0
264	20241017	142900	19680710	12900	12900	12900	12900	0
265	20241017	142800	19680710	12900	12900	12900	12900	0
266	20241017	142700	19680710	12900	12900	12900	12900	0
267	20241017	142600	19680710	12900	12900	12900	12900	0
268	20241017	142500	19680710	12900	12900	12900	12900	0
269	20241017	142400	19680710	12900	12900	12900	12900	0
270	20241017	142300	19680710	12900	12900	12900	12900	0
271	20241017	142200	19680710	12900	12900	12900	12900	38
272	20241017	142100	19190510	12910	12910	12910	12910	0
273	20241017	142000	19190510	12910	12910	12910	12910	1
274	20241017	141900	19177600	12910	12910	12910	12910	0
275	20241017	141800	19177600	12910	12910	12910	12910	16
276	20241017	141700	18971040	12900	12900	12900	12900	0
277	20241017	141600	18971040	12900	12900	12900	12900	0
278	20241017	141500	18971040	12900	12900	12900	12900	0
279	20241017	141400	18971040	12900	12900	12900	12900	0
280	20241017	141300	18971040	12900	12900	12900	12900	0
281	20241017	141200	18971040	12900	12900	12900	12900	0
282	20241017	141100	18971040	12900	12900	12900	12900	0
283	20241017	141000	18971040	12900	12900	12900	12900	0
284	20241017	140900	18971040	12900	12900	12900	12900	0
285	20241017	140800	18971040	12900	12900	12900	12900	0
286	20241017	140700	18971040	12900	12900	12900	12900	0
287	20241017	140600	18971040	12900	12900	12900	12900	0
288	20241017	140500	18971040	12900	12900	12900	12900	0
289	20241017	140400	18971040	12900	12900	12900	12900	0
290	20241017	140300	18971040	12900	12900	12900	12900	1
291	20241017	140200	18958140	12910	12910	12910	12910	0
292	20241017	140100	18958140	12910	12910	12910	12910	6
293	20241017	140000	18880680	12910	12910	12910	12910	1
294	20241017	135900	18867770	12910	12910	12910	12910	0
295	20241017	135800	18867770	12910	12910	12910	12910	0
296	20241017	135700	18867770	12910	12910	12910	12910	0
297	20241017	135600	18867770	12910	12910	12910	12910	0
298	20241017	135500	18867770	12910	12910	12910	12910	0
299	20241017	135400	18867770	12910	12910	12910	12910	0
300	20241017	135300	18867770	12910	12910	12910	12910	0
301	20241017	135200	18867770	12910	12910	12910	12910	0
302	20241017	135100	18867770	12910	12910	12910	12910	0
303	20241017	135000	18867770	12910	12910	12910	12910	0
304	20241017	134900	18867770	12910	12910	12910	12910	0
305	20241017	134800	18867770	12910	12910	12910	12910	0
306	20241017	134700	18867770	12910	12910	12910	12910	0
307	20241017	134600	18867770	12910	12910	12910	12910	1
308	20241017	134500	18854860	12850	12850	12850	12850	0
309	20241017	134400	18854860	12850	12850	12850	12850	0
310	20241017	134300	18854860	12850	12850	12850	12850	0
311	20241017	134200	18854860	12850	12850	12850	12850	0
312	20241017	134100	18854860	12850	12850	12850	12850	0
313	20241017	134000	18854860	12850	12880	12880	12850	160
314	20241017	133900	16797450	12970	12970	12970	12970	0
315	20241017	133800	16797450	12970	12970	12970	12970	0
316	20241017	133700	16797450	12970	12970	12970	12970	0
317	20241017	133600	16797450	12970	12970	12970	12970	0
318	20241017	133500	16797450	12970	12970	12970	12970	0
319	20241017	133400	16797450	12970	12970	12970	12970	0
320	20241017	133300	16797450	12970	12970	12970	12970	0
321	20241017	133200	16797450	12970	12970	12970	12970	0
322	20241017	133100	16797450	12970	12970	12970	12970	0
323	20241017	133000	16797450	12970	12970	12970	12970	0
324	20241017	132900	16797450	12970	12970	12970	12970	1
325	20241017	132800	16784480	12970	12970	12970	12970	0
326	20241017	132700	16784480	12970	12970	12970	12970	0
327	20241017	132600	16784480	12970	12970	12970	12970	0
328	20241017	132500	16784480	12970	12970	12970	12970	0
329	20241017	132400	16784480	12970	12970	12970	12970	0
330	20241017	132300	16784480	12970	12970	12970	12970	0
331	20241017	132200	16784480	12970	12970	12970	12970	0
332	20241017	132100	16784480	12970	12970	12970	12970	0
333	20241017	132000	16784480	12970	12970	12970	12970	0
334	20241017	131900	16784480	12970	12970	12970	12970	0
335	20241017	131800	16784480	12970	12970	12970	12970	0
336	20241017	131700	16784480	12970	12970	12970	12970	0
337	20241017	131600	16784480	12970	12970	12970	12970	0
338	20241017	131500	16784480	12970	12970	12970	12970	0
339	20241017	131400	16784480	12970	12970	12970	12970	0
340	20241017	131300	16784480	12970	12970	12970	12970	0
341	20241017	131200	16784480	12970	12970	12970	12970	1
342	20241017	131100	16771510	12970	12970	12970	12970	0
343	20241017	131000	16771510	12970	12970	12970	12970	0
344	20241017	130900	16771510	12970	12970	12970	12970	0
345	20241017	130800	16771510	12970	12970	12970	12970	0
346	20241017	130700	16771510	12970	12970	12970	12970	0
347	20241017	130600	16771510	12970	12970	12970	12970	0
348	20241017	130500	16771510	12970	12970	12970	12970	0
349	20241017	130400	16771510	12970	12970	12970	12970	0
350	20241017	130300	16771510	12970	12970	12970	12970	0
351	20241017	130200	16771510	12970	12970	12970	12970	0
352	20241017	130100	16771510	12970	12970	12970	12970	0
353	20241017	130000	16771510	12970	12970	12970	12970	0
354	20241017	125900	16771510	12970	12970	12970	12970	0
355	20241017	125800	16771510	12970	12970	12970	12970	0
356	20241017	125700	16771510	12970	12970	12970	12970	0
357	20241017	125600	16771510	12970	12970	12970	12970	0
358	20241017	125500	16771510	12970	12970	12970	12970	1
359	20241017	125400	16758540	12840	12840	12840	12840	0
360	20241017	125300	16758540	12840	12840	12840	12840	89
361	20241017	125200	15615780	12840	12840	12840	12840	0
362	20241017	125100	15615780	12840	12840	12840	12840	0
363	20241017	125000	15615780	12840	12840	12840	12840	0
364	20241017	124900	15615780	12840	12840	12840	12840	0
365	20241017	124800	15615780	12840	12840	12840	12840	0
366	20241017	124700	15615780	12840	12840	12840	12840	0
367	20241017	124600	15615780	12840	12840	12840	12840	0
368	20241017	124500	15615780	12840	12840	12840	12840	0
369	20241017	124400	15615780	12840	12840	12840	12840	0
370	20241017	124300	15615780	12840	12840	12840	12840	0
371	20241017	124200	15615780	12840	12840	12840	12840	44
372	20241017	124100	15050820	12840	12840	12840	12840	0
373	20241017	124000	15050820	12840	12840	12840	12840	0
374	20241017	123900	15050820	12840	12820	12840	12820	68
375	20241017	123800	14178950	12820	12820	12820	12820	1
376	20241017	123700	14166130	12810	12810	12810	12810	0
377	20241017	123600	14166130	12810	12810	12810	12810	0
378	20241017	123500	14166130	12810	12810	12810	12810	0
379	20241017	123400	14166130	12810	12810	12810	12810	0
380	20241017	123300	14166130	12810	12810	12810	12810	0
381	20241017	123200	14166130	12810	12810	12810	12810	0
382	20241017	123100	14166130	12810	12810	12810	12810	0
383	20241017	123000	14166130	12810	12810	12810	12810	0
384	20241017	122900	14166130	12810	12810	12810	12810	0
385	20241017	122800	14166130	12810	12810	12810	12810	32
386	20241017	122700	13756210	12810	12810	12810	12810	0
387	20241017	122600	13756210	12810	12810	12810	12810	0
388	20241017	122500	13756210	12810	12810	12810	12810	0
389	20241017	122400	13756210	12810	12810	12810	12810	0
390	20241017	122300	13756210	12810	12810	12810	12810	0
391	20241017	122200	13756210	12810	12810	12810	12810	0
392	20241017	122100	13756210	12810	12780	12810	12780	2
393	20241017	122000	13730620	12770	12770	12770	12770	0
394	20241017	121900	13730620	12770	12770	12770	12770	1
395	20241017	121800	13717850	12780	12780	12780	12780	1
396	20241017	121700	13705070	12780	12780	12780	12780	118
397	20241017	121600	12197030	12810	12810	12810	12810	0
398	20241017	121500	12197030	12810	12810	12810	12810	0
399	20241017	121400	12197030	12810	12810	12810	12810	0
400	20241017	121300	12197030	12810	12810	12810	12810	0
401	20241017	121200	12197030	12810	12810	12810	12810	0
402	20241017	121100	12197030	12810	12810	12810	12810	0
403	20241017	121000	12197030	12810	12810	12810	12810	0
404	20241017	120900	12197030	12810	12810	12810	12810	0
405	20241017	120800	12197030	12810	12810	12810	12810	0
406	20241017	120700	12197030	12810	12810	12810	12810	0
407	20241017	120600	12197030	12810	12810	12810	12810	0
408	20241017	120500	12197030	12810	12810	12810	12810	0
409	20241017	120400	12197030	12810	12810	12810	12810	1
410	20241017	120300	12184220	12810	12810	12810	12810	0
411	20241017	120200	12184220	12810	12810	12810	12810	0
412	20241017	120100	12184220	12810	12810	12810	12810	0
413	20241017	120000	12184220	12810	12810	12810	12810	0
414	20241017	115900	12184220	12810	12810	12810	12810	0
415	20241017	115800	12184220	12810	12810	12810	12810	0
416	20241017	115700	12184220	12810	12810	12810	12810	0
417	20241017	115600	12184220	12810	12810	12810	12810	0
418	20241017	115500	12184220	12810	12810	12810	12810	0
419	20241017	115400	12184220	12810	12810	12810	12810	0
420	20241017	115300	12184220	12810	12810	12810	12810	0
421	20241017	115200	12184220	12810	12810	12810	12810	0
422	20241017	115100	12184220	12810	12810	12810	12810	0
423	20241017	115000	12184220	12810	12810	12810	12810	0
424	20241017	114900	12184220	12810	12810	12810	12810	0
425	20241017	114800	12184220	12810	12810	12810	12810	0
426	20241017	114700	12184220	12810	12810	12810	12810	1
427	20241017	114600	12171410	12810	12810	12810	12810	0
428	20241017	114500	12171410	12810	12810	12810	12810	0
429	20241017	114400	12171410	12810	12810	12810	12810	0
430	20241017	114300	12171410	12810	12810	12810	12810	0
431	20241017	114200	12171410	12810	12810	12810	12810	0
432	20241017	114100	12171410	12810	12810	12810	12810	0
433	20241017	114000	12171410	12810	12810	12810	12810	0
434	20241017	113900	12171410	12810	12810	12810	12810	0
435	20241017	113800	12171410	12810	12810	12810	12810	0
436	20241017	113700	12171410	12810	12810	12810	12810	0
437	20241017	113600	12171410	12810	12810	12810	12810	0
438	20241017	113500	12171410	12810	12810	12810	12810	0
439	20241017	113400	12171410	12810	12810	12810	12810	0
440	20241017	113300	12171410	12810	12810	12810	12810	0
441	20241017	113200	12171410	12810	12810	12810	12810	0
442	20241017	113100	12171410	12810	12810	12810	12810	0
443	20241017	113000	12171410	12810	12810	12810	12810	2
444	20241017	112900	12145790	12810	12720	12810	12680	97
445	20241017	112800	10913680	12820	12820	12820	12820	0
446	20241017	112700	10913680	12820	12820	12820	12820	0
447	20241017	112600	10913680	12820	12820	12820	12820	0
448	20241017	112500	10913680	12820	12820	12820	12820	0
449	20241017	112400	10913680	12820	12820	12820	12820	0
450	20241017	112300	10913680	12820	12820	12820	12820	0
451	20241017	112200	10913680	12820	12820	12820	12820	0
452	20241017	112100	10913680	12820	12820	12820	12820	0
453	20241017	112000	10913680	12820	12820	12820	12820	0
454	20241017	111900	10913680	12820	12820	12820	12820	0
455	20241017	111800	10913680	12820	12820	12820	12820	0
456	20241017	111700	10913680	12820	12820	12820	12820	0
457	20241017	111600	10913680	12820	12820	12820	12820	0
458	20241017	111500	10913680	12820	12820	12820	12820	0
459	20241017	111400	10913680	12820	12820	12820	12820	0
460	20241017	111300	10913680	12820	12820	12820	12820	2
461	20241017	111200	10888040	12820	12820	12820	12820	0
462	20241017	111100	10888040	12820	12820	12820	12820	0
463	20241017	111000	10888040	12820	12820	12820	12820	0
464	20241017	110900	10888040	12820	12820	12820	12820	0
465	20241017	110800	10888040	12820	12820	12820	12820	0
466	20241017	110700	10888040	12820	12820	12820	12820	0
467	20241017	110600	10888040	12820	12820	12820	12820	0
468	20241017	110500	10888040	12820	12820	12820	12820	0
469	20241017	110400	10888040	12820	12820	12820	12820	0
470	20241017	110300	10888040	12820	12820	12820	12820	0
471	20241017	110200	10888040	12820	12820	12820	12820	0
472	20241017	110100	10888040	12820	12820	12820	12820	0
473	20241017	110000	10888040	12820	12820	12820	12820	0
474	20241017	105900	10888040	12820	12820	12820	12820	0
475	20241017	105800	10888040	12820	12820	12820	12820	0
476	20241017	105700	10888040	12820	12820	12820	12820	0
477	20241017	105600	10888040	12820	12820	12820	12820	2
478	20241017	105500	10862400	12810	12810	12810	12810	0
479	20241017	105400	10862400	12810	12810	12810	12810	0
480	20241017	105300	10862400	12810	12810	12810	12810	0
481	20241017	105200	10862400	12810	12810	12810	12810	0
482	20241017	105100	10862400	12810	12810	12810	12810	0
483	20241017	105000	10862400	12810	12810	12810	12810	1
484	20241017	104900	10849590	12820	12820	12820	12820	1
485	20241017	104800	10836770	12810	12870	12870	12810	62
486	20241017	104700	10040170	12870	12870	12870	12870	0
487	20241017	104600	10040170	12870	12870	12870	12870	0
488	20241017	104500	10040170	12870	12870	12870	12870	1
489	20241017	104400	10027300	12870	12870	12870	12870	0
490	20241017	104300	10027300	12870	12870	12870	12870	0
491	20241017	104200	10027300	12870	12870	12870	12870	0
492	20241017	104100	10027300	12870	12870	12870	12870	0
493	20241017	104000	10027300	12870	12870	12870	12870	1
494	20241017	103900	10014430	12890	12890	12890	12890	2
495	20241017	103800	9988650	12870	12870	12870	12870	0
496	20241017	103700	9988650	12870	12870	12870	12870	0
497	20241017	103600	9988650	12870	12870	12870	12870	0
498	20241017	103500	9988650	12870	12870	12870	12870	1
499	20241017	103400	9975780	12870	12870	12870	12870	0
500	20241017	103300	9975780	12870	12870	12870	12870	0
501	20241017	103200	9975780	12870	12870	12870	12870	0
502	20241017	103100	9975780	12870	12870	12870	12870	0
503	20241017	103000	9975780	12870	12870	12870	12870	1
504	20241017	102900	9962910	12890	12890	12890	12890	0
505	20241017	102800	9962910	12890	12890	12890	12890	0
506	20241017	102700	9962910	12890	12890	12890	12890	0
507	20241017	102600	9962910	12890	12880	12890	12880	34
508	20241017	102500	9524660	12870	12870	12870	12870	1
509	20241017	102400	9511790	12890	12890	12890	12890	0
510	20241017	102300	9511790	12890	12890	12890	12890	0
511	20241017	102200	9511790	12890	12950	12950	12870	42
512	20241017	102100	8969750	12950	12950	12950	12950	39
513	20241017	102000	8464700	12950	12960	12960	12950	34
514	20241017	101900	8024290	12980	12980	12980	12980	0
515	20241017	101800	8024290	12980	12980	12980	12980	0
516	20241017	101700	8024290	12980	12980	12980	12980	0
517	20241017	101600	8024290	12980	12980	12980	12980	0
518	20241017	101500	8024290	12980	12980	12980	12980	1
519	20241017	101400	8011310	13060	13060	13060	13060	0
520	20241017	101300	8011310	13060	13060	13060	13060	0
521	20241017	101200	8011310	13060	13060	13060	13060	0
522	20241017	101100	8011310	13060	13060	13060	13060	0
523	20241017	101000	8011310	13060	12980	13060	12980	8
524	20241017	100900	7906920	13000	13000	13000	13000	70
525	20241017	100800	6996920	13060	13060	13060	13060	0
526	20241017	100700	6996920	13060	13060	13060	13060	0
527	20241017	100600	6996920	13060	13060	13060	13060	0
528	20241017	100500	6996920	13060	13010	13060	13010	3
529	20241017	100400	6957790	13000	13000	13000	13000	0
530	20241017	100300	6957790	13000	13000	13000	13000	6
531	20241017	100200	6879790	13000	13000	13000	13000	0
532	20241017	100100	6879790	13000	13000	13000	13000	0
533	20241017	100000	6879790	13000	13000	13000	13000	1
534	20241017	095900	6866790	13000	13000	13000	13000	0
535	20241017	095800	6866790	13000	13000	13000	13000	0
536	20241017	095700	6866790	13000	13000	13000	13000	0
537	20241017	095600	6866790	13000	13000	13000	13000	0
538	20241017	095500	6866790	13000	13000	13000	13000	1
539	20241017	095400	6853790	13000	13000	13000	13000	0
540	20241017	095300	6853790	13000	13000	13000	13000	0
541	20241017	095200	6853790	13000	13000	13000	13000	0
542	20241017	095100	6853790	13000	13000	13000	13000	0
543	20241017	095000	6853790	13000	13000	13000	13000	1
544	20241017	094900	6840790	13060	13060	13060	13060	0
545	20241017	094800	6840790	13060	13060	13060	13060	2
546	20241017	094700	6814670	13000	13000	13000	13000	0
547	20241017	094600	6814670	13000	13000	13000	13000	0
548	20241017	094500	6814670	13000	13000	13000	13000	1
549	20241017	094400	6801670	13000	13000	13000	13000	0
550	20241017	094300	6801670	13000	13000	13000	13000	0
551	20241017	094200	6801670	13000	13000	13000	13000	0
552	20241017	094100	6801670	13000	13000	13000	13000	0
553	20241017	094000	6801670	13000	13000	13000	13000	1
554	20241017	093900	6788670	13000	13000	13000	13000	0
555	20241017	093800	6788670	13000	13000	13000	13000	0
556	20241017	093700	6788670	13000	13000	13000	13000	0
557	20241017	093600	6788670	13000	13000	13000	13000	0
558	20241017	093500	6788670	13000	13000	13000	13000	1
559	20241017	093400	6775670	13070	13070	13070	13070	0
560	20241017	093300	6775670	13070	13070	13070	13070	0
561	20241017	093200	6775670	13070	13070	13070	13070	0
562	20241017	093100	6775670	13070	13070	13070	13070	2
563	20241017	093000	6749530	13010	13010	13010	13010	1
564	20241017	092900	6736520	13070	13070	13070	13070	0
565	20241017	092800	6736520	13070	13070	13070	13070	1
566	20241017	092700	6723450	13010	13010	13010	13010	0
567	20241017	092600	6723450	13010	13010	13010	13010	0
568	20241017	092500	6723450	13010	13000	13010	13000	2
569	20241017	092400	6697440	13070	13070	13070	13070	0
570	20241017	092300	6697440	13070	13070	13070	13070	27
571	20241017	092200	6344550	13030	13030	13030	13030	0
572	20241017	092100	6344550	13030	13030	13030	13030	3
573	20241017	092000	6305460	13020	13020	13020	13020	1
574	20241017	091900	6292440	13020	13020	13020	13020	16
575	20241017	091800	6084120	13020	13020	13020	13020	0
576	20241017	091700	6084120	13020	13020	13020	13020	0
577	20241017	091600	6084120	13020	13020	13020	13020	0
578	20241017	091500	6084120	13020	13020	13020	13020	2
579	20241017	091400	6058080	13020	13020	13020	13020	0
580	20241017	091300	6058080	13020	13020	13020	13020	15
581	20241017	091200	5862780	13120	13120	13120	13120	0
582	20241017	091100	5862780	13120	13120	13120	13120	0
583	20241017	091000	5862780	13120	13120	13120	13120	0
584	20241017	090900	5862780	13120	13120	13120	13120	0
585	20241017	090800	5862780	13120	13120	13120	13120	0
586	20241017	090700	5862780	13120	13120	13120	13120	0
587	20241017	090600	5862780	13120	13120	13120	13120	0
588	20241017	090500	5862780	13120	13120	13120	13120	0
589	20241017	090400	5862780	13120	13120	13120	13120	0
590	20241017	090300	5862780	13120	13120	13120	13120	0
591	20241017	090200	5862780	13120	13120	13120	13120	100
592	20241017	090100	4550780	13120	13110	13120	13010	86
593	20241017	090000	3427260	13120	13140	13140	13120	195