KissMeData/008260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185100	89677895	4070	4070	4070	4070	985
3	20241017	185000	89677895	4070	4070	4070	4070	0
4	20241017	184900	89677895	4070	4070	4070	4070	0
5	20241017	184800	89677895	4070	4070	4070	4070	0
6	20241017	184700	89677895	4070	4070	4070	4070	0
7	20241017	184600	89677895	4070	4070	4070	4070	0
8	20241017	184500	89677895	4070	4070	4070	4070	0
9	20241017	184400	89677895	4070	4070	4070	4070	0
10	20241017	184300	89677895	4070	4070	4070	4070	0
11	20241017	184200	89677895	4070	4070	4070	4070	0
12	20241017	184100	89677895	4070	4070	4070	4070	0
13	20241017	184000	89677895	4070	4070	4070	4070	0
14	20241017	183900	89677895	4070	4070	4070	4070	0
15	20241017	183800	89677895	4070	4070	4070	4070	0
16	20241017	183700	89677895	4070	4070	4070	4070	0
17	20241017	183600	89677895	4070	4070	4070	4070	0
18	20241017	183500	89677895	4070	4070	4070	4070	0
19	20241017	183400	89677895	4070	4070	4070	4070	0
20	20241017	183300	89677895	4070	4070	4070	4070	0
21	20241017	183200	89677895	4070	4070	4070	4070	0
22	20241017	183100	89677895	4070	4070	4070	4070	0
23	20241017	183000	89677895	4070	4070	4070	4070	0
24	20241017	182900	89677895	4070	4070	4070	4070	0
25	20241017	182800	89677895	4070	4070	4070	4070	0
26	20241017	182700	89677895	4070	4070	4070	4070	0
27	20241017	182600	89677895	4070	4070	4070	4070	0
28	20241017	182500	89677895	4070	4070	4070	4070	0
29	20241017	182400	89677895	4070	4070	4070	4070	0
30	20241017	182300	89677895	4070	4070	4070	4070	0
31	20241017	182200	89677895	4070	4070	4070	4070	0
32	20241017	182100	89677895	4070	4070	4070	4070	985
33	20241017	182000	89677895	4070	4070	4070	4070	0
34	20241017	181900	89677895	4070	4070	4070	4070	0
35	20241017	181800	89677895	4070	4070	4070	4070	0
36	20241017	181700	89677895	4070	4070	4070	4070	0
37	20241017	181600	89677895	4070	4070	4070	4070	0
38	20241017	181500	89677895	4070	4070	4070	4070	0
39	20241017	181400	89677895	4070	4070	4070	4070	0
40	20241017	181300	89677895	4070	4070	4070	4070	0
41	20241017	181200	89677895	4070	4070	4070	4070	0
42	20241017	181100	89677895	4070	4070	4070	4070	0
43	20241017	181000	89677895	4070	4070	4070	4070	0
44	20241017	180900	89677895	4070	4070	4070	4070	0
45	20241017	180800	89677895	4070	4070	4070	4070	0
46	20241017	180700	89677895	4070	4070	4070	4070	0
47	20241017	180600	89677895	4070	4070	4070	4070	0
48	20241017	180500	89677895	4070	4070	4070	4070	0
49	20241017	180400	89677895	4070	4070	4070	4070	0
50	20241017	180300	89677895	4070	4070	4070	4070	0
51	20241017	180200	89677895	4070	4070	4070	4070	0
52	20241017	180100	89677895	4070	4070	4070	4070	0
53	20241017	180000	89677895	4070	4070	4070	4070	0
54	20241017	175900	89677895	4070	4070	4070	4070	0
55	20241017	175800	89677895	4070	4070	4070	4070	0
56	20241017	175700	89677895	4070	4070	4070	4070	0
57	20241017	175600	89677895	4070	4070	4070	4070	0
58	20241017	175500	89677895	4070	4070	4070	4070	0
59	20241017	175400	89677895	4070	4070	4070	4070	0
60	20241017	175300	89677895	4070	4070	4070	4070	0
61	20241017	175200	89677895	4070	4070	4070	4070	0
62	20241017	175100	89677895	4070	4070	4070	4070	985
63	20241017	175000	89677895	4070	4070	4070	4070	0
64	20241017	174900	89677895	4070	4070	4070	4070	0
65	20241017	174800	89677895	4070	4070	4070	4070	0
66	20241017	174700	89677895	4070	4070	4070	4070	0
67	20241017	174600	89677895	4070	4070	4070	4070	0
68	20241017	174500	89677895	4070	4070	4070	4070	0
69	20241017	174400	89677895	4070	4070	4070	4070	0
70	20241017	174300	89677895	4070	4070	4070	4070	0
71	20241017	174200	89677895	4070	4070	4070	4070	0
72	20241017	174100	89677895	4070	4070	4070	4070	0
73	20241017	174000	89677895	4070	4070	4070	4070	0
74	20241017	173900	89677895	4070	4070	4070	4070	0
75	20241017	173800	89677895	4070	4070	4070	4070	0
76	20241017	173700	89677895	4070	4070	4070	4070	0
77	20241017	173600	89677895	4070	4070	4070	4070	0
78	20241017	173500	89677895	4070	4070	4070	4070	0
79	20241017	173400	89677895	4070	4070	4070	4070	0
80	20241017	173300	89677895	4070	4070	4070	4070	0
81	20241017	173200	89677895	4070	4070	4070	4070	0
82	20241017	173100	89677895	4070	4070	4070	4070	0
83	20241017	173000	89677895	4070	4070	4070	4070	0
84	20241017	172900	89677895	4070	4070	4070	4070	0
85	20241017	172800	89677895	4070	4070	4070	4070	0
86	20241017	172700	89677895	4070	4070	4070	4070	0
87	20241017	172600	89677895	4070	4070	4070	4070	0
88	20241017	172500	89677895	4070	4070	4070	4070	0
89	20241017	172400	89677895	4070	4070	4070	4070	0
90	20241017	172300	89677895	4070	4070	4070	4070	0
91	20241017	172200	89677895	4070	4070	4070	4070	0
92	20241017	172100	89677895	4070	4070	4070	4070	985
93	20241017	172000	89677895	4070	4070	4070	4070	0
94	20241017	171900	89677895	4070	4070	4070	4070	0
95	20241017	171800	89677895	4070	4070	4070	4070	0
96	20241017	171700	89677895	4070	4070	4070	4070	0
97	20241017	171600	89677895	4070	4070	4070	4070	0
98	20241017	171500	89677895	4070	4070	4070	4070	0
99	20241017	171400	89677895	4070	4070	4070	4070	0
100	20241017	171300	89677895	4070	4070	4070	4070	0
101	20241017	171200	89677895	4070	4070	4070	4070	0
102	20241017	171100	89677895	4070	4070	4070	4070	0
103	20241017	171000	89677895	4070	4070	4070	4070	0
104	20241017	170900	89677895	4070	4070	4070	4070	0
105	20241017	170800	89677895	4070	4070	4070	4070	0
106	20241017	170700	89677895	4070	4070	4070	4070	0
107	20241017	170600	89677895	4070	4070	4070	4070	0
108	20241017	170500	89677895	4070	4070	4070	4070	0
109	20241017	170400	89677895	4070	4070	4070	4070	0
110	20241017	170300	89677895	4070	4070	4070	4070	0
111	20241017	170200	89677895	4070	4070	4070	4070	0
112	20241017	170100	89677895	4070	4070	4070	4070	0
113	20241017	170000	89677895	4070	4070	4070	4070	0
114	20241017	165900	89677895	4070	4070	4070	4070	0
115	20241017	165800	89677895	4070	4070	4070	4070	0
116	20241017	165700	89677895	4070	4070	4070	4070	0
117	20241017	165600	89677895	4070	4070	4070	4070	0
118	20241017	165500	89677895	4070	4070	4070	4070	0
119	20241017	165400	89677895	4070	4070	4070	4070	0
120	20241017	165300	89677895	4070	4070	4070	4070	0
121	20241017	165200	89677895	4070	4070	4070	4070	0
122	20241017	165100	89677895	4070	4070	4070	4070	985
123	20241017	165000	89677895	4070	4070	4070	4070	0
124	20241017	164900	89677895	4070	4070	4070	4070	0
125	20241017	164800	89677895	4070	4070	4070	4070	0
126	20241017	164700	89677895	4070	4070	4070	4070	0
127	20241017	164600	89677895	4070	4070	4070	4070	0
128	20241017	164500	89677895	4070	4070	4070	4070	0
129	20241017	164400	89677895	4070	4070	4070	4070	0
130	20241017	164300	89677895	4070	4070	4070	4070	0
131	20241017	164200	89677895	4070	4070	4070	4070	0
132	20241017	164100	89677895	4070	4070	4070	4070	0
133	20241017	164000	89677895	4070	4070	4070	4070	0
134	20241017	163900	89677895	4070	4070	4070	4070	0
135	20241017	163800	89677895	4070	4070	4070	4070	0
136	20241017	163700	89677895	4070	4070	4070	4070	0
137	20241017	163600	89677895	4070	4070	4070	4070	0
138	20241017	163500	89677895	4070	4070	4070	4070	0
139	20241017	163400	89677895	4070	4070	4070	4070	0
140	20241017	163300	89677895	4070	4070	4070	4070	0
141	20241017	163200	89677895	4070	4070	4070	4070	0
142	20241017	163100	89677895	4070	4070	4070	4070	0
143	20241017	163000	89677895	4070	4070	4070	4070	0
144	20241017	162900	89677895	4070	4070	4070	4070	0
145	20241017	162800	89677895	4070	4070	4070	4070	0
146	20241017	162700	89677895	4070	4070	4070	4070	0
147	20241017	162600	89677895	4070	4070	4070	4070	0
148	20241017	162500	89677895	4070	4070	4070	4070	0
149	20241017	162400	89677895	4070	4070	4070	4070	0
150	20241017	162300	89677895	4070	4070	4070	4070	0
151	20241017	162200	89677895	4070	4070	4070	4070	0
152	20241017	162100	89677895	4070	4070	4070	4070	985
153	20241017	162000	89677895	4070	4070	4070	4070	0
154	20241017	161900	89677895	4070	4070	4070	4070	0
155	20241017	161800	89677895	4070	4070	4070	4070	0
156	20241017	161700	89677895	4070	4070	4070	4070	0
157	20241017	161600	89677895	4070	4070	4070	4070	0
158	20241017	161500	89677895	4070	4070	4070	4070	0
159	20241017	161400	89677895	4070	4070	4070	4070	0
160	20241017	161300	89677895	4070	4070	4070	4070	0
161	20241017	161200	89677895	4070	4070	4070	4070	0
162	20241017	161100	89677895	4070	4070	4070	4070	0
163	20241017	161000	89677895	4070	4070	4070	4070	0
164	20241017	160900	89677895	4070	4070	4070	4070	0
165	20241017	160800	89677895	4070	4070	4070	4070	0
166	20241017	160700	89677895	4070	4070	4070	4070	0
167	20241017	160600	89677895	4070	4070	4070	4070	0
168	20241017	160500	89677895	4070	4070	4070	4070	0
169	20241017	160400	89677895	4070	4070	4070	4070	0
170	20241017	160300	89677895	4070	4070	4070	4070	0
171	20241017	160200	89677895	4070	4070	4070	4070	0
172	20241017	160100	89677895	4070	4070	4070	4070	0
173	20241017	160000	89677895	4070	4070	4070	4070	0
174	20241017	155900	89677895	4070	4070	4070	4070	0
175	20241017	155800	89677895	4070	4070	4070	4070	0
176	20241017	155700	89677895	4070	4070	4070	4070	0
177	20241017	155600	89677895	4070	4070	4070	4070	0
178	20241017	155500	89677895	4070	4070	4070	4070	0
179	20241017	155400	89677895	4070	4070	4070	4070	0
180	20241017	155300	89677895	4070	4070	4070	4070	0
181	20241017	155200	89677895	4070	4070	4070	4070	0
182	20241017	155100	89677895	4070	4070	4070	4070	985
183	20241017	155000	89677895	4070	4070	4070	4070	0
184	20241017	154900	89677895	4070	4070	4070	4070	0
185	20241017	154800	89677895	4070	4070	4070	4070	0
186	20241017	154700	89677895	4070	4070	4070	4070	0
187	20241017	154600	89677895	4070	4070	4070	4070	0
188	20241017	154500	89677895	4070	4070	4070	4070	0
189	20241017	154400	89677895	4070	4070	4070	4070	0
190	20241017	154300	89677895	4070	4070	4070	4070	0
191	20241017	154200	89677895	4070	4070	4070	4070	0
192	20241017	154100	89677895	4070	4070	4070	4070	0
193	20241017	154000	89677895	4070	4070	4070	4070	0
194	20241017	153900	89677895	4070	4070	4070	4070	0
195	20241017	153800	89677895	4070	4070	4070	4070	0
196	20241017	153700	89677895	4070	4070	4070	4070	0
197	20241017	153600	89677895	4070	4070	4070	4070	0
198	20241017	153500	89677895	4070	4070	4070	4070	0
199	20241017	153400	89677895	4070	4070	4070	4070	0
200	20241017	153300	89677895	4070	4070	4070	4070	0
201	20241017	153200	89677895	4070	4070	4070	4070	0
202	20241017	153100	89677895	4070	4070	4070	4070	0
203	20241017	153000	89677895	4070	4070	4070	4070	985
204	20241017	152900	85668945	4065	4065	4065	4065	0
205	20241017	152800	85668945	4065	4065	4065	4065	0
206	20241017	152700	85668945	4065	4065	4065	4065	0
207	20241017	152600	85668945	4065	4065	4065	4065	0
208	20241017	152500	85668945	4065	4065	4065	4065	0
209	20241017	152400	85668945	4065	4065	4065	4065	0
210	20241017	152300	85668945	4065	4065	4065	4065	0
211	20241017	152200	85668945	4065	4065	4065	4065	0
212	20241017	152100	85668945	4065	4065	4065	4065	0
213	20241017	152000	85668945	4065	4065	4065	4065	0
214	20241017	151900	85668945	4065	4050	4065	4050	27
215	20241017	151800	85559565	4065	4055	4065	4050	2236
216	20241017	151700	76503010	4065	4065	4070	4065	455
217	20241017	151600	74653430	4070	4070	4070	4070	0
218	20241017	151500	74653430	4070	4070	4070	4070	0
219	20241017	151400	74653430	4070	4070	4070	4070	0
220	20241017	151300	74653430	4070	4070	4070	4070	0
221	20241017	151200	74653430	4070	4070	4070	4070	0
222	20241017	151100	74653430	4070	4070	4070	4070	0
223	20241017	151000	74653430	4070	4070	4070	4070	0
224	20241017	150900	74653430	4070	4070	4070	4070	0
225	20241017	150800	74653430	4070	4070	4070	4070	0
226	20241017	150700	74653430	4070	4070	4070	4070	0
227	20241017	150600	74653430	4070	4070	4070	4070	0
228	20241017	150500	74653430	4070	4070	4070	4070	1
229	20241017	150400	74649360	4065	4065	4065	4065	1
230	20241017	150300	74645295	4050	4065	4070	4050	278
231	20241017	150200	73517010	4065	4065	4065	4065	0
232	20241017	150100	73517010	4065	4065	4065	4065	0
233	20241017	150000	73517010	4065	4065	4065	4065	0
234	20241017	145900	73517010	4065	4065	4065	4065	0
235	20241017	145800	73517010	4065	4065	4065	4065	0
236	20241017	145700	73517010	4065	4065	4065	4065	0
237	20241017	145600	73517010	4065	4065	4065	4065	0
238	20241017	145500	73517010	4065	4065	4065	4065	0
239	20241017	145400	73517010	4065	4065	4065	4065	0
240	20241017	145300	73517010	4065	4065	4065	4065	0
241	20241017	145200	73517010	4065	4065	4065	4065	0
242	20241017	145100	73517010	4065	4065	4065	4065	0
243	20241017	145000	73517010	4065	4065	4065	4065	0
244	20241017	144900	73517010	4065	4065	4065	4065	0
245	20241017	144800	73517010	4065	4065	4065	4065	0
246	20241017	144700	73517010	4065	4065	4065	4065	0
247	20241017	144600	73517010	4065	4065	4065	4065	0
248	20241017	144500	73517010	4065	4050	4065	4050	10
249	20241017	144400	73476495	4050	4050	4050	4050	0
250	20241017	144300	73476495	4050	4050	4050	4050	0
251	20241017	144200	73476495	4050	4050	4050	4050	0
252	20241017	144100	73476495	4050	4050	4050	4050	0
253	20241017	144000	73476495	4050	4050	4050	4050	0
254	20241017	143900	73476495	4050	4050	4050	4050	0
255	20241017	143800	73476495	4050	4065	4065	4050	3995
256	20241017	143700	57284220	4060	4060	4060	4060	0
257	20241017	143600	57284220	4060	4060	4060	4060	0
258	20241017	143500	57284220	4060	4060	4060	4060	0
259	20241017	143400	57284220	4060	4060	4060	4060	0
260	20241017	143300	57284220	4060	4060	4060	4060	2073
261	20241017	143200	48867840	4060	4060	4060	4060	0
262	20241017	143100	48867840	4060	4060	4060	4060	0
263	20241017	143000	48867840	4060	4060	4060	4060	0
264	20241017	142900	48867840	4060	4060	4060	4060	1
265	20241017	142800	48863780	4060	4060	4060	4060	0
266	20241017	142700	48863780	4060	4060	4060	4060	0
267	20241017	142600	48863780	4060	4060	4060	4060	500
268	20241017	142500	46833780	4065	4065	4065	4065	100
269	20241017	142400	46427280	4065	4065	4065	4065	0
270	20241017	142300	46427280	4065	4065	4065	4065	55
271	20241017	142200	46203705	4065	4065	4065	4065	46
272	20241017	142100	46016715	4080	4080	4080	4080	0
273	20241017	142000	46016715	4080	4080	4080	4080	0
274	20241017	141900	46016715	4080	4080	4080	4080	0
275	20241017	141800	46016715	4080	4080	4080	4080	0
276	20241017	141700	46016715	4080	4080	4080	4080	0
277	20241017	141600	46016715	4080	4080	4080	4080	0
278	20241017	141500	46016715	4080	4080	4080	4080	0
279	20241017	141400	46016715	4080	4080	4080	4080	0
280	20241017	141300	46016715	4080	4080	4080	4080	0
281	20241017	141200	46016715	4080	4080	4080	4080	0
282	20241017	141100	46016715	4080	4080	4080	4080	958
283	20241017	141000	42108075	4065	4065	4065	4065	80
284	20241017	140900	41782875	4080	4080	4080	4080	0
285	20241017	140800	41782875	4080	4080	4080	4080	0
286	20241017	140700	41782875	4080	4080	4080	4080	0
287	20241017	140600	41782875	4080	4080	4080	4080	0
288	20241017	140500	41782875	4080	4080	4080	4080	0
289	20241017	140400	41782875	4080	4080	4080	4080	0
290	20241017	140300	41782875	4080	4080	4080	4080	0
291	20241017	140200	41782875	4080	4080	4080	4080	0
292	20241017	140100	41782875	4080	4080	4080	4080	0
293	20241017	140000	41782875	4080	4080	4080	4080	0
294	20241017	135900	41782875	4080	4080	4080	4080	0
295	20241017	135800	41782875	4080	4080	4080	4080	0
296	20241017	135700	41782875	4080	4080	4080	4080	0
297	20241017	135600	41782875	4080	4080	4080	4080	0
298	20241017	135500	41782875	4080	4080	4080	4080	0
299	20241017	135400	41782875	4080	4080	4080	4080	0
300	20241017	135300	41782875	4080	4080	4080	4080	0
301	20241017	135200	41782875	4080	4080	4080	4080	0
302	20241017	135100	41782875	4080	4080	4080	4080	0
303	20241017	135000	41782875	4080	4080	4080	4080	0
304	20241017	134900	41782875	4080	4080	4080	4080	0
305	20241017	134800	41782875	4080	4080	4080	4080	0
306	20241017	134700	41782875	4080	4080	4080	4080	100
307	20241017	134600	41374875	4065	4065	4065	4065	0
308	20241017	134500	41374875	4065	4065	4065	4065	0
309	20241017	134400	41374875	4065	4065	4065	4065	0
310	20241017	134300	41374875	4065	4065	4065	4065	0
311	20241017	134200	41374875	4065	4065	4065	4065	26
312	20241017	134100	41269185	4080	4080	4080	4080	0
313	20241017	134000	41269185	4080	4080	4080	4080	0
314	20241017	133900	41269185	4080	4080	4080	4080	0
315	20241017	133800	41269185	4080	4080	4080	4080	0
316	20241017	133700	41269185	4080	4080	4080	4080	0
317	20241017	133600	41269185	4080	4080	4080	4080	0
318	20241017	133500	41269185	4080	4080	4080	4080	0
319	20241017	133400	41269185	4080	4080	4080	4080	0
320	20241017	133300	41269185	4080	4080	4080	4080	0
321	20241017	133200	41269185	4080	4080	4080	4080	0
322	20241017	133100	41269185	4080	4080	4080	4080	0
323	20241017	133000	41269185	4080	4080	4080	4080	1
324	20241017	132900	41265105	4070	4070	4070	4070	0
325	20241017	132800	41265105	4070	4070	4070	4070	0
326	20241017	132700	41265105	4070	4070	4070	4070	0
327	20241017	132600	41265105	4070	4070	4070	4070	0
328	20241017	132500	41265105	4070	4070	4070	4070	12
329	20241017	132400	41216265	4070	4070	4070	4070	42
330	20241017	132300	41045325	4070	4070	4070	4070	0
331	20241017	132200	41045325	4070	4070	4070	4070	0
332	20241017	132100	41045325	4070	4070	4070	4070	0
333	20241017	132000	41045325	4070	4070	4070	4070	0
334	20241017	131900	41045325	4070	4070	4070	4070	0
335	20241017	131800	41045325	4070	4070	4070	4070	0
336	20241017	131700	41045325	4070	4070	4070	4070	0
337	20241017	131600	41045325	4070	4070	4070	4070	0
338	20241017	131500	41045325	4070	4070	4070	4070	0
339	20241017	131400	41045325	4070	4070	4070	4070	0
340	20241017	131300	41045325	4070	4070	4070	4070	0
341	20241017	131200	41045325	4070	4070	4070	4070	0
342	20241017	131100	41045325	4070	4070	4070	4070	0
343	20241017	131000	41045325	4070	4070	4070	4070	0
344	20241017	130900	41045325	4070	4070	4070	4070	0
345	20241017	130800	41045325	4070	4070	4070	4070	6
346	20241017	130700	41020905	4070	4070	4070	4070	123
347	20241017	130600	40520295	4070	4070	4070	4070	0
348	20241017	130500	40520295	4070	4070	4070	4070	0
349	20241017	130400	40520295	4070	4070	4070	4070	0
350	20241017	130300	40520295	4070	4070	4070	4070	0
351	20241017	130200	40520295	4070	4070	4070	4070	0
352	20241017	130100	40520295	4070	4070	4070	4070	0
353	20241017	130000	40520295	4070	4070	4070	4070	0
354	20241017	125900	40520295	4070	4070	4070	4070	0
355	20241017	125800	40520295	4070	4070	4070	4070	0
356	20241017	125700	40520295	4070	4075	4075	4070	200
357	20241017	125600	39706055	4075	4075	4075	4075	3
358	20241017	125500	39693830	4075	4080	4080	4075	300
359	20241017	125400	38470255	4085	4085	4085	4085	11
360	20241017	125300	38425320	4085	4085	4085	4085	0
361	20241017	125200	38425320	4085	4085	4085	4085	0
362	20241017	125100	38425320	4085	4085	4085	4085	0
363	20241017	125000	38425320	4085	4085	4085	4085	0
364	20241017	124900	38425320	4085	4085	4085	4085	0
365	20241017	124800	38425320	4085	4085	4085	4085	0
366	20241017	124700	38425320	4085	4085	4085	4085	0
367	20241017	124600	38425320	4085	4085	4085	4085	0
368	20241017	124500	38425320	4085	4085	4085	4085	0
369	20241017	124400	38425320	4085	4085	4085	4085	0
370	20241017	124300	38425320	4085	4085	4085	4085	0
371	20241017	124200	38425320	4085	4085	4085	4085	0
372	20241017	124100	38425320	4085	4085	4085	4085	0
373	20241017	124000	38425320	4085	4085	4085	4085	0
374	20241017	123900	38425320	4085	4085	4085	4085	0
375	20241017	123800	38425320	4085	4085	4085	4085	1
376	20241017	123700	38421235	4085	4085	4085	4085	0
377	20241017	123600	38421235	4085	4085	4085	4085	0
378	20241017	123500	38421235	4085	4085	4085	4085	0
379	20241017	123400	38421235	4085	4085	4085	4085	0
380	20241017	123300	38421235	4085	4085	4085	4085	0
381	20241017	123200	38421235	4085	4085	4085	4085	0
382	20241017	123100	38421235	4085	4085	4085	4085	0
383	20241017	123000	38421235	4085	4085	4085	4085	0
384	20241017	122900	38421235	4085	4085	4085	4085	27
385	20241017	122800	38310940	4085	4080	4085	4080	200
386	20241017	122700	37494235	4080	4080	4080	4080	1
387	20241017	122600	37490155	4080	4080	4080	4080	0
388	20241017	122500	37490155	4080	4080	4080	4080	0
389	20241017	122400	37490155	4080	4080	4080	4080	0
390	20241017	122300	37490155	4080	4080	4080	4080	0
391	20241017	122200	37490155	4080	4080	4080	4080	2
392	20241017	122100	37481995	4080	4080	4080	4080	0
393	20241017	122000	37481995	4080	4080	4080	4080	0
394	20241017	121900	37481995	4080	4080	4080	4080	33
395	20241017	121800	37347355	4075	4075	4075	4075	0
396	20241017	121700	37347355	4075	4075	4075	4075	0
397	20241017	121600	37347355	4075	4075	4075	4075	0
398	20241017	121500	37347355	4075	4075	4075	4075	0
399	20241017	121400	37347355	4075	4075	4075	4075	0
400	20241017	121300	37347355	4075	4075	4075	4075	0
401	20241017	121200	37347355	4075	4075	4075	4075	0
402	20241017	121100	37347355	4075	4075	4075	4075	0
403	20241017	121000	37347355	4075	4075	4075	4075	0
404	20241017	120900	37347355	4075	4075	4075	4075	0
405	20241017	120800	37347355	4075	4075	4075	4075	0
406	20241017	120700	37347355	4075	4075	4075	4075	0
407	20241017	120600	37347355	4075	4075	4075	4075	0
408	20241017	120500	37347355	4075	4075	4075	4075	0
409	20241017	120400	37347355	4075	4075	4075	4075	0
410	20241017	120300	37347355	4075	4075	4075	4075	0
411	20241017	120200	37347355	4075	4075	4075	4075	0
412	20241017	120100	37347355	4075	4075	4075	4075	0
413	20241017	120000	37347355	4075	4075	4075	4075	0
414	20241017	115900	37347355	4075	4075	4075	4075	0
415	20241017	115800	37347355	4075	4075	4075	4075	0
416	20241017	115700	37347355	4075	4075	4075	4075	1
417	20241017	115600	37343280	4085	4085	4085	4085	0
418	20241017	115500	37343280	4085	4085	4085	4085	0
419	20241017	115400	37343280	4085	4085	4085	4085	0
420	20241017	115300	37343280	4085	4085	4085	4085	0
421	20241017	115200	37343280	4085	4085	4085	4085	0
422	20241017	115100	37343280	4085	4085	4085	4085	0
423	20241017	115000	37343280	4085	4085	4085	4085	0
424	20241017	114900	37343280	4085	4085	4085	4085	0
425	20241017	114800	37343280	4085	4085	4085	4085	0
426	20241017	114700	37343280	4085	4085	4085	4085	0
427	20241017	114600	37343280	4085	4085	4085	4085	0
428	20241017	114500	37343280	4085	4085	4085	4085	0
429	20241017	114400	37343280	4085	4085	4085	4085	0
430	20241017	114300	37343280	4085	4085	4085	4085	0
431	20241017	114200	37343280	4085	4085	4085	4085	0
432	20241017	114100	37343280	4085	4085	4085	4085	0
433	20241017	114000	37343280	4085	4085	4085	4085	0
434	20241017	113900	37343280	4085	4085	4085	4085	0
435	20241017	113800	37343280	4085	4085	4085	4085	0
436	20241017	113700	37343280	4085	4085	4085	4085	0
437	20241017	113600	37343280	4085	4085	4085	4085	0
438	20241017	113500	37343280	4085	4085	4085	4085	0
439	20241017	113400	37343280	4085	4085	4085	4085	0
440	20241017	113300	37343280	4085	4085	4085	4085	0
441	20241017	113200	37343280	4085	4085	4085	4085	0
442	20241017	113100	37343280	4085	4085	4085	4085	0
443	20241017	113000	37343280	4085	4085	4085	4085	0
444	20241017	112900	37343280	4085	4085	4085	4085	0
445	20241017	112800	37343280	4085	4085	4085	4085	0
446	20241017	112700	37343280	4085	4085	4085	4085	0
447	20241017	112600	37343280	4085	4085	4085	4085	0
448	20241017	112500	37343280	4085	4085	4085	4085	42
449	20241017	112400	37171710	4080	4080	4080	4080	0
450	20241017	112300	37171710	4080	4080	4080	4080	0
451	20241017	112200	37171710	4080	4080	4080	4080	0
452	20241017	112100	37171710	4080	4080	4080	4080	0
453	20241017	112000	37171710	4080	4080	4080	4080	0
454	20241017	111900	37171710	4080	4080	4080	4080	0
455	20241017	111800	37171710	4080	4080	4080	4080	0
456	20241017	111700	37171710	4080	4080	4080	4080	0
457	20241017	111600	37171710	4080	4080	4080	4080	0
458	20241017	111500	37171710	4080	4080	4080	4080	0
459	20241017	111400	37171710	4080	4080	4080	4080	0
460	20241017	111300	37171710	4080	4080	4080	4080	0
461	20241017	111200	37171710	4080	4080	4080	4080	0
462	20241017	111100	37171710	4080	4080	4080	4080	0
463	20241017	111000	37171710	4080	4080	4080	4080	1
464	20241017	110900	37167630	4080	4080	4080	4080	304
465	20241017	110800	35927310	4080	4080	4080	4080	187
466	20241017	110700	35164350	4080	4080	4080	4080	0
467	20241017	110600	35164350	4080	4080	4080	4080	0
468	20241017	110500	35164350	4080	4080	4080	4080	0
469	20241017	110400	35164350	4080	4080	4080	4080	0
470	20241017	110300	35164350	4080	4080	4080	4080	0
471	20241017	110200	35164350	4080	4080	4080	4080	0
472	20241017	110100	35164350	4080	4080	4080	4080	0
473	20241017	110000	35164350	4080	4080	4080	4080	0
474	20241017	105900	35164350	4080	4080	4080	4080	0
475	20241017	105800	35164350	4080	4080	4080	4080	0
476	20241017	105700	35164350	4080	4080	4080	4080	90
477	20241017	105600	34797150	4075	4075	4075	4075	0
478	20241017	105500	34797150	4075	4075	4075	4075	0
479	20241017	105400	34797150	4075	4075	4075	4075	0
480	20241017	105300	34797150	4075	4075	4075	4075	0
481	20241017	105200	34797150	4075	4075	4075	4075	0
482	20241017	105100	34797150	4075	4075	4075	4075	0
483	20241017	105000	34797150	4075	4075	4075	4075	0
484	20241017	104900	34797150	4075	4075	4075	4075	0
485	20241017	104800	34797150	4075	4075	4075	4075	0
486	20241017	104700	34797150	4075	4075	4075	4075	0
487	20241017	104600	34797150	4075	4075	4075	4075	0
488	20241017	104500	34797150	4075	4075	4075	4075	0
489	20241017	104400	34797150	4075	4075	4075	4075	0
490	20241017	104300	34797150	4075	4075	4075	4075	0
491	20241017	104200	34797150	4075	4075	4075	4075	0
492	20241017	104100	34797150	4075	4075	4075	4075	0
493	20241017	104000	34797150	4075	4075	4075	4075	0
494	20241017	103900	34797150	4075	4075	4075	4075	100
495	20241017	103800	34389650	4080	4080	4080	4080	100
496	20241017	103700	33981650	4085	4085	4085	4085	1
497	20241017	103600	33977565	4085	4085	4085	4085	0
498	20241017	103500	33977565	4085	4085	4085	4085	0
499	20241017	103400	33977565	4085	4085	4085	4085	0
500	20241017	103300	33977565	4085	4085	4085	4085	0
501	20241017	103200	33977565	4085	4085	4085	4085	0
502	20241017	103100	33977565	4085	4085	4085	4085	0
503	20241017	103000	33977565	4085	4085	4085	4085	0
504	20241017	102900	33977565	4085	4085	4085	4085	8
505	20241017	102800	33944885	4085	4085	4085	4085	0
506	20241017	102700	33944885	4085	4085	4085	4085	0
507	20241017	102600	33944885	4085	4085	4085	4085	0
508	20241017	102500	33944885	4085	4085	4085	4085	138
509	20241017	102400	33381155	4090	4085	4090	4085	254
510	20241017	102300	32342565	4085	4080	4085	4080	300
511	20241017	102200	31118065	4085	4085	4085	4085	0
512	20241017	102100	31118065	4085	4085	4085	4085	0
513	20241017	102000	31118065	4085	4085	4085	4085	0
514	20241017	101900	31118065	4085	4085	4085	4085	0
515	20241017	101800	31118065	4085	4085	4085	4085	0
516	20241017	101700	31118065	4085	4085	4085	4085	17
517	20241017	101600	31048620	4065	4065	4065	4065	0
518	20241017	101500	31048620	4065	4065	4065	4065	1
519	20241017	101400	31044555	4085	4085	4085	4085	0
520	20241017	101300	31044555	4085	4085	4085	4085	0
521	20241017	101200	31044555	4085	4085	4085	4085	0
522	20241017	101100	31044555	4085	4085	4085	4085	0
523	20241017	101000	31044555	4085	4085	4085	4085	0
524	20241017	100900	31044555	4085	4085	4085	4085	0
525	20241017	100800	31044555	4085	4085	4085	4085	0
526	20241017	100700	31044555	4085	4085	4085	4085	0
527	20241017	100600	31044555	4085	4085	4085	4085	1
528	20241017	100500	31040470	4085	4085	4085	4085	0
529	20241017	100400	31040470	4085	4085	4085	4085	0
530	20241017	100300	31040470	4085	4070	4085	4065	19
531	20241017	100200	30963190	4065	4065	4065	4065	0
532	20241017	100100	30963190	4065	4065	4065	4065	0
533	20241017	100000	30963190	4065	4065	4065	4065	0
534	20241017	095900	30963190	4065	4065	4065	4065	0
535	20241017	095800	30963190	4065	4065	4065	4065	0
536	20241017	095700	30963190	4065	4065	4065	4065	0
537	20241017	095600	30963190	4065	4065	4065	4065	0
538	20241017	095500	30963190	4065	4065	4065	4065	0
539	20241017	095400	30963190	4065	4065	4065	4065	0
540	20241017	095300	30963190	4065	4065	4065	4065	0
541	20241017	095200	30963190	4065	4065	4065	4065	0
542	20241017	095100	30963190	4065	4065	4065	4065	0
543	20241017	095000	30963190	4065	4065	4065	4065	700
544	20241017	094900	28117690	4060	4060	4060	4060	0
545	20241017	094800	28117690	4060	4060	4060	4060	0
546	20241017	094700	28117690	4060	4060	4060	4060	0
547	20241017	094600	28117690	4060	4060	4060	4060	0
548	20241017	094500	28117690	4060	4060	4060	4060	0
549	20241017	094400	28117690	4060	4060	4060	4060	0
550	20241017	094300	28117690	4060	4060	4060	4060	0
551	20241017	094200	28117690	4060	4060	4060	4060	0
552	20241017	094100	28117690	4060	4060	4060	4060	0
553	20241017	094000	28117690	4060	4060	4060	4060	0
554	20241017	093900	28117690	4060	4060	4060	4060	0
555	20241017	093800	28117690	4060	4060	4060	4060	1166
556	20241017	093700	23383730	4065	4070	4070	4065	1522
557	20241017	093600	17194965	4070	4070	4070	4070	30
558	20241017	093500	17072865	4085	4085	4085	4085	0
559	20241017	093400	17072865	4085	4085	4085	4085	3
560	20241017	093300	17060610	4085	4085	4085	4085	52
561	20241017	093200	16848190	4085	4085	4085	4085	2
562	20241017	093100	16840020	4085	4085	4085	4085	1
563	20241017	093000	16835935	4085	4075	4085	4065	2001
564	20241017	092900	8699460	4075	4075	4075	4075	468
565	20241017	092800	6792360	4060	4060	4060	4060	0
566	20241017	092700	6792360	4060	4060	4060	4060	25
567	20241017	092600	6690860	4055	4070	4075	4050	964
568	20241017	092500	2777055	4075	4080	4080	4075	374
569	20241017	092400	1252990	4095	4095	4095	4095	0
570	20241017	092300	1252990	4095	4095	4095	4095	0
571	20241017	092200	1252990	4095	4095	4095	4095	0
572	20241017	092100	1252990	4095	4095	4095	4095	0
573	20241017	092000	1252990	4095	4095	4095	4095	0
574	20241017	091900	1252990	4095	4095	4095	4095	0
575	20241017	091800	1252990	4095	4095	4095	4095	0
576	20241017	091700	1252990	4095	4095	4095	4095	0
577	20241017	091600	1252990	4095	4095	4095	4095	0
578	20241017	091500	1252990	4095	4095	4095	4095	0
579	20241017	091400	1252990	4095	4095	4095	4095	0
580	20241017	091300	1252990	4095	4095	4095	4095	0
581	20241017	091200	1252990	4095	4095	4095	4095	0
582	20241017	091100	1252990	4095	4095	4095	4095	0
583	20241017	091000	1252990	4095	4095	4095	4095	0
584	20241017	090900	1252990	4095	4095	4095	4095	0
585	20241017	090800	1252990	4095	4095	4095	4095	301
586	20241017	090700	20395	4095	4095	4095	4095	1
587	20241017	090600	16300	4075	4075	4075	4075	1
588	20241017	090500	12225	4075	4075	4075	4075	0
589	20241017	090400	12225	4075	4075	4075	4075	0
590	20241017	090300	12225	4075	4075	4075	4075	0
591	20241017	090200	12225	4075	4075	4075	4075	0
592	20241017	090100	12225	4075	4075	4075	4075	0
593	20241017	090000	12225	4075	4075	4075	4075	3