KissMeData/008470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185100	8865340	4090	4090	4090	4090	23
3	20241014	185000	8865340	4090	4090	4090	4090	0
4	20241014	184900	8865340	4090	4090	4090	4090	0
5	20241014	184800	8865340	4090	4090	4090	4090	0
6	20241014	184700	8865340	4090	4090	4090	4090	0
7	20241014	184600	8865340	4090	4090	4090	4090	0
8	20241014	184500	8865340	4090	4090	4090	4090	0
9	20241014	184400	8865340	4090	4090	4090	4090	0
10	20241014	184300	8865340	4090	4090	4090	4090	0
11	20241014	184200	8865340	4090	4090	4090	4090	0
12	20241014	184100	8865340	4090	4090	4090	4090	0
13	20241014	184000	8865340	4090	4090	4090	4090	0
14	20241014	183900	8865340	4090	4090	4090	4090	0
15	20241014	183800	8865340	4090	4090	4090	4090	0
16	20241014	183700	8865340	4090	4090	4090	4090	0
17	20241014	183600	8865340	4090	4090	4090	4090	0
18	20241014	183500	8865340	4090	4090	4090	4090	0
19	20241014	183400	8865340	4090	4090	4090	4090	0
20	20241014	183300	8865340	4090	4090	4090	4090	0
21	20241014	183200	8865340	4090	4090	4090	4090	0
22	20241014	183100	8865340	4090	4090	4090	4090	0
23	20241014	183000	8865340	4090	4090	4090	4090	0
24	20241014	182900	8865340	4090	4090	4090	4090	0
25	20241014	182800	8865340	4090	4090	4090	4090	0
26	20241014	182700	8865340	4090	4090	4090	4090	0
27	20241014	182600	8865340	4090	4090	4090	4090	0
28	20241014	182500	8865340	4090	4090	4090	4090	0
29	20241014	182400	8865340	4090	4090	4090	4090	0
30	20241014	182300	8865340	4090	4090	4090	4090	0
31	20241014	182200	8865340	4090	4090	4090	4090	0
32	20241014	182100	8865340	4090	4090	4090	4090	23
33	20241014	182000	8865340	4090	4090	4090	4090	0
34	20241014	181900	8865340	4090	4090	4090	4090	0
35	20241014	181800	8865340	4090	4090	4090	4090	0
36	20241014	181700	8865340	4090	4090	4090	4090	0
37	20241014	181600	8865340	4090	4090	4090	4090	0
38	20241014	181500	8865340	4090	4090	4090	4090	0
39	20241014	181400	8865340	4090	4090	4090	4090	0
40	20241014	181300	8865340	4090	4090	4090	4090	0
41	20241014	181200	8865340	4090	4090	4090	4090	0
42	20241014	181100	8865340	4090	4090	4090	4090	0
43	20241014	181000	8865340	4090	4090	4090	4090	0
44	20241014	180900	8865340	4090	4090	4090	4090	0
45	20241014	180800	8865340	4090	4090	4090	4090	0
46	20241014	180700	8865340	4090	4090	4090	4090	0
47	20241014	180600	8865340	4090	4090	4090	4090	0
48	20241014	180500	8865340	4090	4090	4090	4090	0
49	20241014	180400	8865340	4090	4090	4090	4090	0
50	20241014	180300	8865340	4090	4090	4090	4090	0
51	20241014	180200	8865340	4090	4090	4090	4090	0
52	20241014	180100	8865340	4090	4090	4090	4090	0
53	20241014	180000	8865340	4090	4090	4090	4090	0
54	20241014	175900	8865340	4090	4090	4090	4090	0
55	20241014	175800	8865340	4090	4090	4090	4090	0
56	20241014	175700	8865340	4090	4090	4090	4090	0
57	20241014	175600	8865340	4090	4090	4090	4090	0
58	20241014	175500	8865340	4090	4090	4090	4090	0
59	20241014	175400	8865340	4090	4090	4090	4090	0
60	20241014	175300	8865340	4090	4090	4090	4090	0
61	20241014	175200	8865340	4090	4090	4090	4090	0
62	20241014	175100	8865340	4090	4090	4090	4090	23
63	20241014	175000	8865340	4090	4090	4090	4090	0
64	20241014	174900	8865340	4090	4090	4090	4090	0
65	20241014	174800	8865340	4090	4090	4090	4090	0
66	20241014	174700	8865340	4090	4090	4090	4090	0
67	20241014	174600	8865340	4090	4090	4090	4090	0
68	20241014	174500	8865340	4090	4090	4090	4090	0
69	20241014	174400	8865340	4090	4090	4090	4090	0
70	20241014	174300	8865340	4090	4090	4090	4090	0
71	20241014	174200	8865340	4090	4090	4090	4090	0
72	20241014	174100	8865340	4090	4090	4090	4090	0
73	20241014	174000	8865340	4090	4090	4090	4090	0
74	20241014	173900	8865340	4090	4090	4090	4090	0
75	20241014	173800	8865340	4090	4090	4090	4090	0
76	20241014	173700	8865340	4090	4090	4090	4090	0
77	20241014	173600	8865340	4090	4090	4090	4090	0
78	20241014	173500	8865340	4090	4090	4090	4090	0
79	20241014	173400	8865340	4090	4090	4090	4090	0
80	20241014	173300	8865340	4090	4090	4090	4090	0
81	20241014	173200	8865340	4090	4090	4090	4090	0
82	20241014	173100	8865340	4090	4090	4090	4090	0
83	20241014	173000	8865340	4090	4090	4090	4090	0
84	20241014	172900	8865340	4090	4090	4090	4090	0
85	20241014	172800	8865340	4090	4090	4090	4090	0
86	20241014	172700	8865340	4090	4090	4090	4090	0
87	20241014	172600	8865340	4090	4090	4090	4090	0
88	20241014	172500	8865340	4090	4090	4090	4090	0
89	20241014	172400	8865340	4090	4090	4090	4090	0
90	20241014	172300	8865340	4090	4090	4090	4090	0
91	20241014	172200	8865340	4090	4090	4090	4090	0
92	20241014	172100	8865340	4090	4090	4090	4090	23
93	20241014	172000	8865340	4090	4090	4090	4090	0
94	20241014	171900	8865340	4090	4090	4090	4090	0
95	20241014	171800	8865340	4090	4090	4090	4090	0
96	20241014	171700	8865340	4090	4090	4090	4090	0
97	20241014	171600	8865340	4090	4090	4090	4090	0
98	20241014	171500	8865340	4090	4090	4090	4090	0
99	20241014	171400	8865340	4090	4090	4090	4090	0
100	20241014	171300	8865340	4090	4090	4090	4090	0
101	20241014	171200	8865340	4090	4090	4090	4090	0
102	20241014	171100	8865340	4090	4090	4090	4090	0
103	20241014	171000	8865340	4090	4090	4090	4090	0
104	20241014	170900	8865340	4090	4090	4090	4090	0
105	20241014	170800	8865340	4090	4090	4090	4090	0
106	20241014	170700	8865340	4090	4090	4090	4090	0
107	20241014	170600	8865340	4090	4090	4090	4090	0
108	20241014	170500	8865340	4090	4090	4090	4090	0
109	20241014	170400	8865340	4090	4090	4090	4090	0
110	20241014	170300	8865340	4090	4090	4090	4090	0
111	20241014	170200	8865340	4090	4090	4090	4090	0
112	20241014	170100	8865340	4090	4090	4090	4090	0
113	20241014	170000	8865340	4090	4090	4090	4090	0
114	20241014	165900	8865340	4090	4090	4090	4090	0
115	20241014	165800	8865340	4090	4090	4090	4090	0
116	20241014	165700	8865340	4090	4090	4090	4090	0
117	20241014	165600	8865340	4090	4090	4090	4090	0
118	20241014	165500	8865340	4090	4090	4090	4090	0
119	20241014	165400	8865340	4090	4090	4090	4090	0
120	20241014	165300	8865340	4090	4090	4090	4090	0
121	20241014	165200	8865340	4090	4090	4090	4090	0
122	20241014	165100	8865340	4090	4090	4090	4090	23
123	20241014	165000	8865340	4090	4090	4090	4090	0
124	20241014	164900	8865340	4090	4090	4090	4090	0
125	20241014	164800	8865340	4090	4090	4090	4090	0
126	20241014	164700	8865340	4090	4090	4090	4090	0
127	20241014	164600	8865340	4090	4090	4090	4090	0
128	20241014	164500	8865340	4090	4090	4090	4090	0
129	20241014	164400	8865340	4090	4090	4090	4090	0
130	20241014	164300	8865340	4090	4090	4090	4090	0
131	20241014	164200	8865340	4090	4090	4090	4090	0
132	20241014	164100	8865340	4090	4090	4090	4090	0
133	20241014	164000	8865340	4090	4090	4090	4090	0
134	20241014	163900	8865340	4090	4090	4090	4090	0
135	20241014	163800	8865340	4090	4090	4090	4090	0
136	20241014	163700	8865340	4090	4090	4090	4090	0
137	20241014	163600	8865340	4090	4090	4090	4090	0
138	20241014	163500	8865340	4090	4090	4090	4090	0
139	20241014	163400	8865340	4090	4090	4090	4090	0
140	20241014	163300	8865340	4090	4090	4090	4090	0
141	20241014	163200	8865340	4090	4090	4090	4090	0
142	20241014	163100	8865340	4090	4090	4090	4090	0
143	20241014	163000	8865340	4090	4090	4090	4090	0
144	20241014	162900	8865340	4090	4090	4090	4090	0
145	20241014	162800	8865340	4090	4090	4090	4090	0
146	20241014	162700	8865340	4090	4090	4090	4090	0
147	20241014	162600	8865340	4090	4090	4090	4090	0
148	20241014	162500	8865340	4090	4090	4090	4090	0
149	20241014	162400	8865340	4090	4090	4090	4090	0
150	20241014	162300	8865340	4090	4090	4090	4090	0
151	20241014	162200	8865340	4090	4090	4090	4090	0
152	20241014	162100	8865340	4090	4090	4090	4090	23
153	20241014	162000	8865340	4090	4090	4090	4090	0
154	20241014	161900	8865340	4090	4090	4090	4090	0
155	20241014	161800	8865340	4090	4090	4090	4090	0
156	20241014	161700	8865340	4090	4090	4090	4090	0
157	20241014	161600	8865340	4090	4090	4090	4090	0
158	20241014	161500	8865340	4090	4090	4090	4090	0
159	20241014	161400	8865340	4090	4090	4090	4090	0
160	20241014	161300	8865340	4090	4090	4090	4090	0
161	20241014	161200	8865340	4090	4090	4090	4090	0
162	20241014	161100	8865340	4090	4090	4090	4090	0
163	20241014	161000	8865340	4090	4090	4090	4090	0
164	20241014	160900	8865340	4090	4090	4090	4090	0
165	20241014	160800	8865340	4090	4090	4090	4090	0
166	20241014	160700	8865340	4090	4090	4090	4090	0
167	20241014	160600	8865340	4090	4090	4090	4090	0
168	20241014	160500	8865340	4090	4090	4090	4090	0
169	20241014	160400	8865340	4090	4090	4090	4090	0
170	20241014	160300	8865340	4090	4090	4090	4090	0
171	20241014	160200	8865340	4090	4090	4090	4090	0
172	20241014	160100	8865340	4090	4090	4090	4090	0
173	20241014	160000	8865340	4090	4090	4090	4090	0
174	20241014	155900	8865340	4090	4090	4090	4090	0
175	20241014	155800	8865340	4090	4090	4090	4090	0
176	20241014	155700	8865340	4090	4090	4090	4090	0
177	20241014	155600	8865340	4090	4090	4090	4090	0
178	20241014	155500	8865340	4090	4090	4090	4090	0
179	20241014	155400	8865340	4090	4090	4090	4090	0
180	20241014	155300	8865340	4090	4090	4090	4090	0
181	20241014	155200	8865340	4090	4090	4090	4090	0
182	20241014	155100	8865340	4090	4090	4090	4090	23
183	20241014	155000	8865340	4090	4090	4090	4090	0
184	20241014	154900	8865340	4090	4090	4090	4090	0
185	20241014	154800	8865340	4090	4090	4090	4090	0
186	20241014	154700	8865340	4090	4090	4090	4090	0
187	20241014	154600	8865340	4090	4090	4090	4090	0
188	20241014	154500	8865340	4090	4090	4090	4090	0
189	20241014	154400	8865340	4090	4090	4090	4090	0
190	20241014	154300	8865340	4090	4090	4090	4090	0
191	20241014	154200	8865340	4090	4090	4090	4090	0
192	20241014	154100	8865340	4090	4090	4090	4090	0
193	20241014	154000	8865340	4090	4090	4090	4090	0
194	20241014	153900	8865340	4090	4090	4090	4090	0
195	20241014	153800	8865340	4090	4090	4090	4090	0
196	20241014	153700	8865340	4090	4090	4090	4090	0
197	20241014	153600	8865340	4090	4090	4090	4090	0
198	20241014	153500	8865340	4090	4090	4090	4090	0
199	20241014	153400	8865340	4090	4090	4090	4090	0
200	20241014	153300	8865340	4090	4090	4090	4090	0
201	20241014	153200	8865340	4090	4090	4090	4090	0
202	20241014	153100	8865340	4090	4090	4090	4090	0
203	20241014	153000	8865340	4090	4090	4090	4090	23
204	20241014	152900	8771270	4085	4085	4085	4085	0
205	20241014	152800	8771270	4085	4085	4085	4085	0
206	20241014	152700	8771270	4085	4085	4085	4085	0
207	20241014	152600	8771270	4085	4085	4085	4085	0
208	20241014	152500	8771270	4085	4085	4085	4085	0
209	20241014	152400	8771270	4085	4085	4085	4085	0
210	20241014	152300	8771270	4085	4085	4085	4085	0
211	20241014	152200	8771270	4085	4085	4085	4085	0
212	20241014	152100	8771270	4085	4085	4085	4085	0
213	20241014	152000	8771270	4085	4085	4085	4085	0
214	20241014	151900	8771270	4085	4085	4085	4085	6
215	20241014	151800	8746760	4085	4085	4085	4085	0
216	20241014	151700	8746760	4085	4085	4085	4085	0
217	20241014	151600	8746760	4085	4085	4085	4085	0
218	20241014	151500	8746760	4085	4085	4085	4085	0
219	20241014	151400	8746760	4085	4085	4085	4085	0
220	20241014	151300	8746760	4085	4085	4085	4085	0
221	20241014	151200	8746760	4085	4085	4085	4085	0
222	20241014	151100	8746760	4085	4085	4085	4085	0
223	20241014	151000	8746760	4085	4085	4085	4085	0
224	20241014	150900	8746760	4085	4085	4085	4085	0
225	20241014	150800	8746760	4085	4085	4085	4085	0
226	20241014	150700	8746760	4085	4085	4085	4085	0
227	20241014	150600	8746760	4085	4085	4085	4085	0
228	20241014	150500	8746760	4085	4085	4085	4085	0
229	20241014	150400	8746760	4085	4085	4085	4085	0
230	20241014	150300	8746760	4085	4085	4085	4085	0
231	20241014	150200	8746760	4085	4085	4085	4085	0
232	20241014	150100	8746760	4085	4085	4085	4085	0
233	20241014	150000	8746760	4085	4085	4085	4085	0
234	20241014	145900	8746760	4085	4085	4085	4085	0
235	20241014	145800	8746760	4085	4085	4085	4085	0
236	20241014	145700	8746760	4085	4085	4085	4085	0
237	20241014	145600	8746760	4085	4085	4085	4085	0
238	20241014	145500	8746760	4085	4085	4085	4085	0
239	20241014	145400	8746760	4085	4085	4085	4085	0
240	20241014	145300	8746760	4085	4085	4085	4085	0
241	20241014	145200	8746760	4085	4085	4085	4085	0
242	20241014	145100	8746760	4085	4085	4085	4085	0
243	20241014	145000	8746760	4085	4085	4085	4085	0
244	20241014	144900	8746760	4085	4085	4085	4085	5
245	20241014	144800	8726335	4085	4085	4085	4085	0
246	20241014	144700	8726335	4085	4085	4085	4085	0
247	20241014	144600	8726335	4085	4085	4085	4085	0
248	20241014	144500	8726335	4085	4085	4085	4085	0
249	20241014	144400	8726335	4085	4085	4085	4085	0
250	20241014	144300	8726335	4085	4085	4085	4085	0
251	20241014	144200	8726335	4085	4085	4085	4085	0
252	20241014	144100	8726335	4085	4085	4085	4085	0
253	20241014	144000	8726335	4085	4085	4085	4085	0
254	20241014	143900	8726335	4085	4085	4085	4085	0
255	20241014	143800	8726335	4085	4085	4085	4085	0
256	20241014	143700	8726335	4085	4085	4085	4085	0
257	20241014	143600	8726335	4085	4085	4085	4085	4
258	20241014	143500	8709995	4060	4060	4060	4060	4
259	20241014	143400	8693755	4090	4065	4090	4065	8
260	20241014	143300	8661210	4090	4090	4090	4090	1
261	20241014	143200	8657120	4070	4070	4070	4070	3
262	20241014	143100	8644910	4090	4075	4090	4075	300
263	20241014	143000	7418880	4070	4070	4070	4070	0
264	20241014	142900	7418880	4070	4070	4070	4070	15
265	20241014	142800	7357830	4065	4065	4065	4065	0
266	20241014	142700	7357830	4065	4065	4065	4065	0
267	20241014	142600	7357830	4065	4065	4065	4065	0
268	20241014	142500	7357830	4065	4065	4065	4065	0
269	20241014	142400	7357830	4065	4065	4065	4065	0
270	20241014	142300	7357830	4065	4065	4065	4065	0
271	20241014	142200	7357830	4065	4065	4065	4065	0
272	20241014	142100	7357830	4065	4065	4065	4065	0
273	20241014	142000	7357830	4065	4065	4065	4065	0
274	20241014	141900	7357830	4065	4065	4065	4065	0
275	20241014	141800	7357830	4065	4065	4065	4065	0
276	20241014	141700	7357830	4065	4065	4065	4065	0
277	20241014	141600	7357830	4065	4065	4065	4065	0
278	20241014	141500	7357830	4065	4065	4065	4065	0
279	20241014	141400	7357830	4065	4065	4065	4065	0
280	20241014	141300	7357830	4065	4065	4065	4065	0
281	20241014	141200	7357830	4065	4065	4065	4065	0
282	20241014	141100	7357830	4065	4065	4065	4065	0
283	20241014	141000	7357830	4065	4065	4065	4065	11
284	20241014	140900	7313115	4065	4065	4065	4065	0
285	20241014	140800	7313115	4065	4065	4065	4065	0
286	20241014	140700	7313115	4065	4065	4065	4065	0
287	20241014	140600	7313115	4065	4065	4065	4065	0
288	20241014	140500	7313115	4065	4065	4065	4065	0
289	20241014	140400	7313115	4065	4065	4065	4065	0
290	20241014	140300	7313115	4065	4065	4065	4065	0
291	20241014	140200	7313115	4065	4065	4065	4065	0
292	20241014	140100	7313115	4065	4065	4065	4065	0
293	20241014	140000	7313115	4065	4065	4065	4065	0
294	20241014	135900	7313115	4065	4065	4065	4065	0
295	20241014	135800	7313115	4065	4065	4065	4065	0
296	20241014	135700	7313115	4065	4065	4065	4065	0
297	20241014	135600	7313115	4065	4055	4065	4055	22
298	20241014	135500	7223780	4060	4060	4060	4060	0
299	20241014	135400	7223780	4060	4060	4060	4060	0
300	20241014	135300	7223780	4060	4060	4060	4060	0
301	20241014	135200	7223780	4060	4060	4060	4060	0
302	20241014	135100	7223780	4060	4060	4060	4060	0
303	20241014	135000	7223780	4060	4060	4060	4060	0
304	20241014	134900	7223780	4060	4060	4060	4060	0
305	20241014	134800	7223780	4060	4060	4060	4060	0
306	20241014	134700	7223780	4060	4060	4060	4060	0
307	20241014	134600	7223780	4060	4060	4060	4060	0
308	20241014	134500	7223780	4060	4060	4060	4060	0
309	20241014	134400	7223780	4060	4060	4060	4060	0
310	20241014	134300	7223780	4060	4060	4060	4060	0
311	20241014	134200	7223780	4060	4060	4060	4060	0
312	20241014	134100	7223780	4060	4060	4060	4060	0
313	20241014	134000	7223780	4060	4060	4060	4060	0
314	20241014	133900	7223780	4060	4060	4060	4060	0
315	20241014	133800	7223780	4060	4060	4060	4060	0
316	20241014	133700	7223780	4060	4060	4060	4060	0
317	20241014	133600	7223780	4060	4060	4060	4060	0
318	20241014	133500	7223780	4060	4060	4060	4060	0
319	20241014	133400	7223780	4060	4060	4060	4060	0
320	20241014	133300	7223780	4060	4060	4060	4060	0
321	20241014	133200	7223780	4060	4060	4060	4060	60
322	20241014	133100	6980180	4060	4060	4060	4060	0
323	20241014	133000	6980180	4060	4060	4060	4060	0
324	20241014	132900	6980180	4060	4060	4060	4060	50
325	20241014	132800	6777180	4060	4060	4060	4060	13
326	20241014	132700	6724400	4060	4060	4060	4060	0
327	20241014	132600	6724400	4060	4060	4060	4060	0
328	20241014	132500	6724400	4060	4060	4060	4060	0
329	20241014	132400	6724400	4060	4060	4060	4060	0
330	20241014	132300	6724400	4060	4060	4060	4060	0
331	20241014	132200	6724400	4060	4060	4060	4060	0
332	20241014	132100	6724400	4060	4060	4060	4060	0
333	20241014	132000	6724400	4060	4060	4060	4060	2
334	20241014	131900	6716280	4055	4055	4055	4055	0
335	20241014	131800	6716280	4055	4055	4055	4055	0
336	20241014	131700	6716280	4055	4055	4055	4055	0
337	20241014	131600	6716280	4055	4055	4055	4055	0
338	20241014	131500	6716280	4055	4055	4055	4055	15
339	20241014	131400	6655455	4050	4050	4050	4050	0
340	20241014	131300	6655455	4050	4050	4050	4050	0
341	20241014	131200	6655455	4050	4050	4050	4050	0
342	20241014	131100	6655455	4050	4050	4050	4050	0
343	20241014	131000	6655455	4050	4050	4050	4050	0
344	20241014	130900	6655455	4050	4050	4050	4050	0
345	20241014	130800	6655455	4050	4050	4050	4050	200
346	20241014	130700	5845455	4050	4050	4050	4050	0
347	20241014	130600	5845455	4050	4050	4050	4050	0
348	20241014	130500	5845455	4050	4050	4050	4050	0
349	20241014	130400	5845455	4050	4050	4050	4050	13
350	20241014	130300	5792805	4050	4050	4050	4050	0
351	20241014	130200	5792805	4050	4050	4050	4050	0
352	20241014	130100	5792805	4050	4050	4050	4050	0
353	20241014	130000	5792805	4050	4050	4050	4050	0
354	20241014	125900	5792805	4050	4050	4050	4050	0
355	20241014	125800	5792805	4050	4050	4050	4050	0
356	20241014	125700	5792805	4050	4050	4050	4050	0
357	20241014	125600	5792805	4050	4050	4050	4050	1
358	20241014	125500	5788755	4050	4050	4050	4050	0
359	20241014	125400	5788755	4050	4050	4050	4050	0
360	20241014	125300	5788755	4050	4050	4050	4050	0
361	20241014	125200	5788755	4050	4050	4050	4050	0
362	20241014	125100	5788755	4050	4050	4050	4050	0
363	20241014	125000	5788755	4050	4050	4050	4050	1
364	20241014	124900	5784705	4045	4045	4045	4045	0
365	20241014	124800	5784705	4045	4045	4045	4045	0
366	20241014	124700	5784705	4045	4045	4045	4045	0
367	20241014	124600	5784705	4045	4045	4045	4045	0
368	20241014	124500	5784705	4045	4045	4045	4045	0
369	20241014	124400	5784705	4045	4045	4045	4045	0
370	20241014	124300	5784705	4045	4045	4045	4045	0
371	20241014	124200	5784705	4045	4045	4045	4045	0
372	20241014	124100	5784705	4045	4045	4045	4045	171
373	20241014	124000	5093010	4045	4045	4045	4045	0
374	20241014	123900	5093010	4045	4045	4045	4045	730
375	20241014	123800	2140160	4045	4045	4045	4045	0
376	20241014	123700	2140160	4045	4045	4045	4045	0
377	20241014	123600	2140160	4045	4045	4045	4045	0
378	20241014	123500	2140160	4045	4045	4045	4045	20
379	20241014	123400	2059260	4045	4045	4045	4045	0
380	20241014	123300	2059260	4045	4045	4045	4045	0
381	20241014	123200	2059260	4045	4045	4045	4045	0
382	20241014	123100	2059260	4045	4045	4045	4045	0
383	20241014	123000	2059260	4045	4045	4045	4045	0
384	20241014	122900	2059260	4045	4045	4045	4045	0
385	20241014	122800	2059260	4045	4045	4045	4045	0
386	20241014	122700	2059260	4045	4045	4045	4045	0
387	20241014	122600	2059260	4045	4045	4045	4045	0
388	20241014	122500	2059260	4045	4045	4045	4045	0
389	20241014	122400	2059260	4045	4045	4045	4045	0
390	20241014	122300	2059260	4045	4045	4045	4045	0
391	20241014	122200	2059260	4045	4045	4045	4045	0
392	20241014	122100	2059260	4045	4045	4045	4045	0
393	20241014	122000	2059260	4045	4045	4045	4045	0
394	20241014	121900	2059260	4045	4045	4045	4045	0
395	20241014	121800	2059260	4045	4045	4045	4045	0
396	20241014	121700	2059260	4045	4045	4045	4045	0
397	20241014	121600	2059260	4045	4045	4045	4045	0
398	20241014	121500	2059260	4045	4045	4045	4045	0
399	20241014	121400	2059260	4045	4045	4045	4045	0
400	20241014	121300	2059260	4045	4045	4045	4045	0
401	20241014	121200	2059260	4045	4045	4045	4045	0
402	20241014	121100	2059260	4045	4045	4045	4045	0
403	20241014	121000	2059260	4045	4045	4045	4045	0
404	20241014	120900	2059260	4045	4045	4045	4045	0
405	20241014	120800	2059260	4045	4045	4045	4045	0
406	20241014	120700	2059260	4045	4045	4045	4045	0
407	20241014	120600	2059260	4045	4045	4045	4045	0
408	20241014	120500	2059260	4045	4045	4045	4045	0
409	20241014	120400	2059260	4045	4045	4045	4045	0
410	20241014	120300	2059260	4045	4045	4045	4045	0
411	20241014	120200	2059260	4045	4045	4045	4045	0
412	20241014	120100	2059260	4045	4045	4045	4045	0
413	20241014	120000	2059260	4045	4045	4045	4045	0
414	20241014	115900	2059260	4045	4045	4045	4045	0
415	20241014	115800	2059260	4045	4045	4045	4045	0
416	20241014	115700	2059260	4045	4045	4045	4045	0
417	20241014	115600	2059260	4045	4045	4045	4045	0
418	20241014	115500	2059260	4045	4045	4045	4045	0
419	20241014	115400	2059260	4045	4045	4045	4045	0
420	20241014	115300	2059260	4045	4045	4045	4045	0
421	20241014	115200	2059260	4045	4045	4045	4045	0
422	20241014	115100	2059260	4045	4045	4045	4045	0
423	20241014	115000	2059260	4045	4045	4045	4045	0
424	20241014	114900	2059260	4045	4045	4045	4045	0
425	20241014	114800	2059260	4045	4045	4045	4045	0
426	20241014	114700	2059260	4045	4045	4045	4045	0
427	20241014	114600	2059260	4045	4045	4045	4045	0
428	20241014	114500	2059260	4045	4045	4045	4045	0
429	20241014	114400	2059260	4045	4045	4045	4045	0
430	20241014	114300	2059260	4045	4045	4045	4045	0
431	20241014	114200	2059260	4045	4045	4045	4045	0
432	20241014	114100	2059260	4045	4045	4045	4045	0
433	20241014	114000	2059260	4045	4045	4045	4045	0
434	20241014	113900	2059260	4045	4045	4045	4045	0
435	20241014	113800	2059260	4045	4045	4045	4045	0
436	20241014	113700	2059260	4045	4045	4045	4045	0
437	20241014	113600	2059260	4045	4045	4045	4045	1
438	20241014	113500	2055215	4045	4045	4045	4045	0
439	20241014	113400	2055215	4045	4045	4045	4045	0
440	20241014	113300	2055215	4045	4045	4045	4045	0
441	20241014	113200	2055215	4045	4045	4045	4045	0
442	20241014	113100	2055215	4045	4045	4045	4045	0
443	20241014	113000	2055215	4045	4045	4045	4045	0
444	20241014	112900	2055215	4045	4045	4045	4045	0
445	20241014	112800	2055215	4045	4045	4045	4045	0
446	20241014	112700	2055215	4045	4045	4045	4045	0
447	20241014	112600	2055215	4045	4045	4045	4045	0
448	20241014	112500	2055215	4045	4045	4045	4045	0
449	20241014	112400	2055215	4045	4045	4045	4045	0
450	20241014	112300	2055215	4045	4045	4045	4045	0
451	20241014	112200	2055215	4045	4045	4045	4045	0
452	20241014	112100	2055215	4045	4045	4045	4045	0
453	20241014	112000	2055215	4045	4045	4045	4045	0
454	20241014	111900	2055215	4045	4045	4045	4045	0
455	20241014	111800	2055215	4045	4045	4045	4045	0
456	20241014	111700	2055215	4045	4045	4045	4045	0
457	20241014	111600	2055215	4045	4045	4045	4045	0
458	20241014	111500	2055215	4045	4045	4045	4045	0
459	20241014	111400	2055215	4045	4045	4045	4045	0
460	20241014	111300	2055215	4045	4045	4045	4045	0
461	20241014	111200	2055215	4045	4045	4045	4045	0
462	20241014	111100	2055215	4045	4045	4045	4045	0
463	20241014	111000	2055215	4045	4045	4045	4045	0
464	20241014	110900	2055215	4045	4045	4045	4045	0
465	20241014	110800	2055215	4045	4045	4045	4045	0
466	20241014	110700	2055215	4045	4045	4045	4045	0
467	20241014	110600	2055215	4045	4045	4045	4045	0
468	20241014	110500	2055215	4045	4045	4045	4045	0
469	20241014	110400	2055215	4045	4045	4045	4045	0
470	20241014	110300	2055215	4045	4045	4045	4045	0
471	20241014	110200	2055215	4045	4045	4045	4045	0
472	20241014	110100	2055215	4045	4045	4045	4045	0
473	20241014	110000	2055215	4045	4045	4045	4045	0
474	20241014	105900	2055215	4045	4045	4045	4045	0
475	20241014	105800	2055215	4045	4045	4045	4045	0
476	20241014	105700	2055215	4045	4045	4045	4045	0
477	20241014	105600	2055215	4045	4045	4045	4045	0
478	20241014	105500	2055215	4045	4045	4045	4045	0
479	20241014	105400	2055215	4045	4045	4045	4045	0
480	20241014	105300	2055215	4045	4045	4045	4045	0
481	20241014	105200	2055215	4045	4045	4045	4045	0
482	20241014	105100	2055215	4045	4045	4045	4045	0
483	20241014	105000	2055215	4045	4045	4045	4045	0
484	20241014	104900	2055215	4045	4045	4045	4045	0
485	20241014	104800	2055215	4045	4045	4045	4045	0
486	20241014	104700	2055215	4045	4045	4045	4045	0
487	20241014	104600	2055215	4045	4045	4045	4045	0
488	20241014	104500	2055215	4045	4045	4045	4045	0
489	20241014	104400	2055215	4045	4045	4045	4045	0
490	20241014	104300	2055215	4045	4045	4045	4045	0
491	20241014	104200	2055215	4045	4045	4045	4045	0
492	20241014	104100	2055215	4045	4045	4045	4045	0
493	20241014	104000	2055215	4045	4045	4045	4045	0
494	20241014	103900	2055215	4045	4045	4045	4045	0
495	20241014	103800	2055215	4045	4045	4045	4045	0
496	20241014	103700	2055215	4045	4045	4045	4045	0
497	20241014	103600	2055215	4045	4045	4045	4045	0
498	20241014	103500	2055215	4045	4045	4045	4045	0
499	20241014	103400	2055215	4045	4045	4045	4045	0
500	20241014	103300	2055215	4045	4045	4045	4045	0
501	20241014	103200	2055215	4045	4045	4045	4045	0
502	20241014	103100	2055215	4045	4045	4045	4045	0
503	20241014	103000	2055215	4045	4045	4045	4045	0
504	20241014	102900	2055215	4045	4045	4045	4045	0
505	20241014	102800	2055215	4045	4045	4045	4045	0
506	20241014	102700	2055215	4045	4045	4045	4045	0
507	20241014	102600	2055215	4045	4045	4045	4045	0
508	20241014	102500	2055215	4045	4045	4045	4045	0
509	20241014	102400	2055215	4045	4045	4045	4045	0
510	20241014	102300	2055215	4045	4045	4045	4045	0
511	20241014	102200	2055215	4045	4045	4045	4045	0
512	20241014	102100	2055215	4045	4045	4045	4045	0
513	20241014	102000	2055215	4045	4045	4045	4045	0
514	20241014	101900	2055215	4045	4045	4045	4045	0
515	20241014	101800	2055215	4045	4045	4045	4045	0
516	20241014	101700	2055215	4045	4045	4045	4045	1
517	20241014	101600	2051170	3965	4065	4065	3965	360
518	20241014	101500	602135	4075	4075	4075	4075	0
519	20241014	101400	602135	4075	4075	4075	4075	0
520	20241014	101300	602135	4075	4075	4075	4075	0
521	20241014	101200	602135	4075	4075	4075	4075	0
522	20241014	101100	602135	4075	4075	4075	4075	0
523	20241014	101000	602135	4075	4075	4075	4075	0
524	20241014	100900	602135	4075	4075	4075	4075	0
525	20241014	100800	602135	4075	4075	4075	4075	1
526	20241014	100700	598060	4075	4075	4075	4075	0
527	20241014	100600	598060	4075	4075	4075	4075	0
528	20241014	100500	598060	4075	4075	4075	4075	0
529	20241014	100400	598060	4075	4075	4075	4075	0
530	20241014	100300	598060	4075	4075	4075	4075	0
531	20241014	100200	598060	4075	4075	4075	4075	0
532	20241014	100100	598060	4075	4075	4075	4075	0
533	20241014	100000	598060	4075	4075	4075	4075	0
534	20241014	095900	598060	4075	4075	4075	4075	0
535	20241014	095800	598060	4075	4075	4075	4075	0
536	20241014	095700	598060	4075	4075	4075	4075	0
537	20241014	095600	598060	4075	4075	4075	4075	0
538	20241014	095500	598060	4075	4075	4075	4075	0
539	20241014	095400	598060	4075	4075	4075	4075	0
540	20241014	095300	598060	4075	4075	4075	4075	0
541	20241014	095200	598060	4075	4075	4075	4075	0
542	20241014	095100	598060	4075	4075	4075	4075	0
543	20241014	095000	598060	4075	4075	4075	4075	0
544	20241014	094900	598060	4075	4075	4075	4075	0
545	20241014	094800	598060	4075	4075	4075	4075	0
546	20241014	094700	598060	4075	4075	4075	4075	0
547	20241014	094600	598060	4075	4075	4075	4075	3
548	20241014	094500	585835	4075	4075	4075	4075	0
549	20241014	094400	585835	4075	4075	4075	4075	0
550	20241014	094300	585835	4075	4075	4075	4075	0
551	20241014	094200	585835	4075	4075	4075	4075	0
552	20241014	094100	585835	4075	4075	4075	4075	0
553	20241014	094000	585835	4075	4075	4075	4075	0
554	20241014	093900	585835	4075	4075	4075	4075	0
555	20241014	093800	585835	4075	4075	4075	4075	0
556	20241014	093700	585835	4075	4075	4075	4075	0
557	20241014	093600	585835	4075	4075	4075	4075	0
558	20241014	093500	585835	4075	4075	4075	4075	0
559	20241014	093400	585835	4075	4075	4075	4075	1
560	20241014	093300	581760	4075	4075	4075	4075	0
561	20241014	093200	581760	4075	4075	4075	4075	0
562	20241014	093100	581760	4075	4075	4075	4075	0
563	20241014	093000	581760	4075	4075	4075	4075	0
564	20241014	092900	581760	4075	4075	4075	4075	0
565	20241014	092800	581760	4075	4075	4075	4075	0
566	20241014	092700	581760	4075	4075	4075	4075	0
567	20241014	092600	581760	4075	4075	4075	4075	0
568	20241014	092500	581760	4075	4075	4075	4075	0
569	20241014	092400	581760	4075	4075	4075	4075	0
570	20241014	092300	581760	4075	4075	4075	4075	0
571	20241014	092200	581760	4075	4075	4075	4075	0
572	20241014	092100	581760	4075	4075	4075	4075	0
573	20241014	092000	581760	4075	4075	4075	4075	0
574	20241014	091900	581760	4075	4075	4075	4075	0
575	20241014	091800	581760	4075	4075	4075	4075	0
576	20241014	091700	581760	4075	4075	4075	4075	0
577	20241014	091600	581760	4075	4075	4075	4075	0
578	20241014	091500	581760	4075	4075	4075	4075	0
579	20241014	091400	581760	4075	4075	4075	4075	0
580	20241014	091300	581760	4075	4075	4075	4075	0
581	20241014	091200	581760	4075	4075	4075	4075	0
582	20241014	091100	581760	4075	4075	4075	4075	0
583	20241014	091000	581760	4075	4075	4075	4075	0
584	20241014	090900	581760	4075	4075	4075	4075	25
585	20241014	090800	479885	4075	4075	4075	4075	0
586	20241014	090700	479885	4075	4075	4075	4075	0
587	20241014	090600	479885	4075	4075	4075	4075	1
588	20241014	090500	475810	4050	4050	4050	4050	2
589	20241014	090400	467710	4050	4060	4060	4050	40
590	20241014	090300	305625	4075	4075	4075	4075	0
591	20241014	090200	305625	4075	4075	4075	4075	74
592	20241014	090100	4075	4075	4075	4075	4075	0
593	20241014	090000	4075	4075	4075	4075	4075	1