KissMeData/024880/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190900	120242120	4255	4255	4255	4255	166
3	20241017	190800	120242120	4255	4255	4255	4255	0
4	20241017	190700	120242120	4255	4255	4255	4255	0
5	20241017	190600	120242120	4255	4255	4255	4255	0
6	20241017	190500	120242120	4255	4255	4255	4255	0
7	20241017	190400	120242120	4255	4255	4255	4255	0
8	20241017	190300	120242120	4255	4255	4255	4255	0
9	20241017	190200	120242120	4255	4255	4255	4255	0
10	20241017	190100	120242120	4255	4255	4255	4255	0
11	20241017	190000	120242120	4255	4255	4255	4255	0
12	20241017	185900	120242120	4255	4255	4255	4255	0
13	20241017	185800	120242120	4255	4255	4255	4255	0
14	20241017	185700	120242120	4255	4255	4255	4255	0
15	20241017	185600	120242120	4255	4255	4255	4255	0
16	20241017	185500	120242120	4255	4255	4255	4255	0
17	20241017	185400	120242120	4255	4255	4255	4255	0
18	20241017	185300	120242120	4255	4255	4255	4255	0
19	20241017	185200	120242120	4255	4255	4255	4255	0
20	20241017	185100	120242120	4255	4255	4255	4255	0
21	20241017	185000	120242120	4255	4255	4255	4255	0
22	20241017	184900	120242120	4255	4255	4255	4255	0
23	20241017	184800	120242120	4255	4255	4255	4255	0
24	20241017	184700	120242120	4255	4255	4255	4255	0
25	20241017	184600	120242120	4255	4255	4255	4255	0
26	20241017	184500	120242120	4255	4255	4255	4255	0
27	20241017	184400	120242120	4255	4255	4255	4255	0
28	20241017	184300	120242120	4255	4255	4255	4255	0
29	20241017	184200	120242120	4255	4255	4255	4255	0
30	20241017	184100	120242120	4255	4255	4255	4255	0
31	20241017	184000	120242120	4255	4255	4255	4255	0
32	20241017	183900	120242120	4255	4255	4255	4255	166
33	20241017	183800	120242120	4255	4255	4255	4255	0
34	20241017	183700	120242120	4255	4255	4255	4255	0
35	20241017	183600	120242120	4255	4255	4255	4255	0
36	20241017	183500	120242120	4255	4255	4255	4255	0
37	20241017	183400	120242120	4255	4255	4255	4255	0
38	20241017	183300	120242120	4255	4255	4255	4255	0
39	20241017	183200	120242120	4255	4255	4255	4255	0
40	20241017	183100	120242120	4255	4255	4255	4255	0
41	20241017	183000	120242120	4255	4255	4255	4255	0
42	20241017	182900	120242120	4255	4255	4255	4255	0
43	20241017	182800	120242120	4255	4255	4255	4255	0
44	20241017	182700	120242120	4255	4255	4255	4255	0
45	20241017	182600	120242120	4255	4255	4255	4255	0
46	20241017	182500	120242120	4255	4255	4255	4255	0
47	20241017	182400	120242120	4255	4255	4255	4255	0
48	20241017	182300	120242120	4255	4255	4255	4255	0
49	20241017	182200	120242120	4255	4255	4255	4255	0
50	20241017	182100	120242120	4255	4255	4255	4255	0
51	20241017	182000	120242120	4255	4255	4255	4255	0
52	20241017	181900	120242120	4255	4255	4255	4255	0
53	20241017	181800	120242120	4255	4255	4255	4255	0
54	20241017	181700	120242120	4255	4255	4255	4255	0
55	20241017	181600	120242120	4255	4255	4255	4255	0
56	20241017	181500	120242120	4255	4255	4255	4255	0
57	20241017	181400	120242120	4255	4255	4255	4255	0
58	20241017	181300	120242120	4255	4255	4255	4255	0
59	20241017	181200	120242120	4255	4255	4255	4255	0
60	20241017	181100	120242120	4255	4255	4255	4255	0
61	20241017	181000	120242120	4255	4255	4255	4255	0
62	20241017	180900	120242120	4255	4255	4255	4255	166
63	20241017	180800	120242120	4255	4255	4255	4255	0
64	20241017	180700	120242120	4255	4255	4255	4255	0
65	20241017	180600	120242120	4255	4255	4255	4255	0
66	20241017	180500	120242120	4255	4255	4255	4255	0
67	20241017	180400	120242120	4255	4255	4255	4255	0
68	20241017	180300	120242120	4255	4255	4255	4255	0
69	20241017	180200	120242120	4255	4255	4255	4255	0
70	20241017	180100	120242120	4255	4255	4255	4255	0
71	20241017	180000	120242120	4255	4255	4255	4255	0
72	20241017	175900	120242120	4255	4255	4255	4255	0
73	20241017	175800	120242120	4255	4255	4255	4255	0
74	20241017	175700	120242120	4255	4255	4255	4255	0
75	20241017	175600	120242120	4255	4255	4255	4255	0
76	20241017	175500	120242120	4255	4255	4255	4255	0
77	20241017	175400	120242120	4255	4255	4255	4255	0
78	20241017	175300	120242120	4255	4255	4255	4255	0
79	20241017	175200	120242120	4255	4255	4255	4255	0
80	20241017	175100	120242120	4255	4255	4255	4255	0
81	20241017	175000	120242120	4255	4255	4255	4255	0
82	20241017	174900	120242120	4255	4255	4255	4255	0
83	20241017	174800	120242120	4255	4255	4255	4255	0
84	20241017	174700	120242120	4255	4255	4255	4255	0
85	20241017	174600	120242120	4255	4255	4255	4255	0
86	20241017	174500	120242120	4255	4255	4255	4255	0
87	20241017	174400	120242120	4255	4255	4255	4255	0
88	20241017	174300	120242120	4255	4255	4255	4255	0
89	20241017	174200	120242120	4255	4255	4255	4255	0
90	20241017	174100	120242120	4255	4255	4255	4255	0
91	20241017	174000	120242120	4255	4255	4255	4255	0
92	20241017	173900	120242120	4255	4255	4255	4255	166
93	20241017	173800	120242120	4255	4255	4255	4255	0
94	20241017	173700	120242120	4255	4255	4255	4255	0
95	20241017	173600	120242120	4255	4255	4255	4255	0
96	20241017	173500	120242120	4255	4255	4255	4255	0
97	20241017	173400	120242120	4255	4255	4255	4255	0
98	20241017	173300	120242120	4255	4255	4255	4255	0
99	20241017	173200	120242120	4255	4255	4255	4255	0
100	20241017	173100	120242120	4255	4255	4255	4255	0
101	20241017	173000	120242120	4255	4255	4255	4255	0
102	20241017	172900	120242120	4255	4255	4255	4255	0
103	20241017	172800	120242120	4255	4255	4255	4255	0
104	20241017	172700	120242120	4255	4255	4255	4255	0
105	20241017	172600	120242120	4255	4255	4255	4255	0
106	20241017	172500	120242120	4255	4255	4255	4255	0
107	20241017	172400	120242120	4255	4255	4255	4255	0
108	20241017	172300	120242120	4255	4255	4255	4255	0
109	20241017	172200	120242120	4255	4255	4255	4255	0
110	20241017	172100	120242120	4255	4255	4255	4255	0
111	20241017	172000	120242120	4255	4255	4255	4255	0
112	20241017	171900	120242120	4255	4255	4255	4255	0
113	20241017	171800	120242120	4255	4255	4255	4255	0
114	20241017	171700	120242120	4255	4255	4255	4255	0
115	20241017	171600	120242120	4255	4255	4255	4255	0
116	20241017	171500	120242120	4255	4255	4255	4255	0
117	20241017	171400	120242120	4255	4255	4255	4255	0
118	20241017	171300	120242120	4255	4255	4255	4255	0
119	20241017	171200	120242120	4255	4255	4255	4255	0
120	20241017	171100	120242120	4255	4255	4255	4255	0
121	20241017	171000	120242120	4255	4255	4255	4255	0
122	20241017	170900	120242120	4255	4255	4255	4255	166
123	20241017	170800	120242120	4255	4255	4255	4255	0
124	20241017	170700	120242120	4255	4255	4255	4255	0
125	20241017	170600	120242120	4255	4255	4255	4255	0
126	20241017	170500	120242120	4255	4255	4255	4255	0
127	20241017	170400	120242120	4255	4255	4255	4255	0
128	20241017	170300	120242120	4255	4255	4255	4255	0
129	20241017	170200	120242120	4255	4255	4255	4255	0
130	20241017	170100	120242120	4255	4255	4255	4255	0
131	20241017	170000	120242120	4255	4255	4255	4255	0
132	20241017	165900	120242120	4255	4255	4255	4255	0
133	20241017	165800	120242120	4255	4255	4255	4255	0
134	20241017	165700	120242120	4255	4255	4255	4255	0
135	20241017	165600	120242120	4255	4255	4255	4255	0
136	20241017	165500	120242120	4255	4255	4255	4255	0
137	20241017	165400	120242120	4255	4255	4255	4255	0
138	20241017	165300	120242120	4255	4255	4255	4255	0
139	20241017	165200	120242120	4255	4255	4255	4255	0
140	20241017	165100	120242120	4255	4255	4255	4255	0
141	20241017	165000	120242120	4255	4255	4255	4255	0
142	20241017	164900	120242120	4255	4255	4255	4255	0
143	20241017	164800	120242120	4255	4255	4255	4255	0
144	20241017	164700	120242120	4255	4255	4255	4255	0
145	20241017	164600	120242120	4255	4255	4255	4255	0
146	20241017	164500	120242120	4255	4255	4255	4255	0
147	20241017	164400	120242120	4255	4255	4255	4255	0
148	20241017	164300	120242120	4255	4255	4255	4255	0
149	20241017	164200	120242120	4255	4255	4255	4255	0
150	20241017	164100	120242120	4255	4255	4255	4255	0
151	20241017	164000	120242120	4255	4255	4255	4255	0
152	20241017	163900	120242120	4255	4255	4255	4255	166
153	20241017	163800	120242120	4255	4255	4255	4255	0
154	20241017	163700	120242120	4255	4255	4255	4255	0
155	20241017	163600	120242120	4255	4255	4255	4255	0
156	20241017	163500	120242120	4255	4255	4255	4255	0
157	20241017	163400	120242120	4255	4255	4255	4255	0
158	20241017	163300	120242120	4255	4255	4255	4255	0
159	20241017	163200	120242120	4255	4255	4255	4255	0
160	20241017	163100	120242120	4255	4255	4255	4255	0
161	20241017	163000	120242120	4255	4255	4255	4255	0
162	20241017	162900	120242120	4255	4255	4255	4255	0
163	20241017	162800	120242120	4255	4255	4255	4255	0
164	20241017	162700	120242120	4255	4255	4255	4255	0
165	20241017	162600	120242120	4255	4255	4255	4255	0
166	20241017	162500	120242120	4255	4255	4255	4255	0
167	20241017	162400	120242120	4255	4255	4255	4255	0
168	20241017	162300	120242120	4255	4255	4255	4255	0
169	20241017	162200	120242120	4255	4255	4255	4255	0
170	20241017	162100	120242120	4255	4255	4255	4255	0
171	20241017	162000	120242120	4255	4255	4255	4255	0
172	20241017	161900	120242120	4255	4255	4255	4255	0
173	20241017	161800	120242120	4255	4255	4255	4255	0
174	20241017	161700	120242120	4255	4255	4255	4255	0
175	20241017	161600	120242120	4255	4255	4255	4255	0
176	20241017	161500	120242120	4255	4255	4255	4255	0
177	20241017	161400	120242120	4255	4255	4255	4255	0
178	20241017	161300	120242120	4255	4255	4255	4255	0
179	20241017	161200	120242120	4255	4255	4255	4255	0
180	20241017	161100	120242120	4255	4255	4255	4255	0
181	20241017	161000	120242120	4255	4255	4255	4255	0
182	20241017	160900	120242120	4255	4255	4255	4255	166
183	20241017	160800	120242120	4255	4255	4255	4255	0
184	20241017	160700	120242120	4255	4255	4255	4255	0
185	20241017	160600	120242120	4255	4255	4255	4255	0
186	20241017	160500	120242120	4255	4255	4255	4255	0
187	20241017	160400	120242120	4255	4255	4255	4255	0
188	20241017	160300	120242120	4255	4255	4255	4255	0
189	20241017	160200	120242120	4255	4255	4255	4255	0
190	20241017	160100	120242120	4255	4255	4255	4255	0
191	20241017	160000	120242120	4255	4255	4255	4255	0
192	20241017	155900	120242120	4255	4255	4255	4255	0
193	20241017	155800	120242120	4255	4255	4255	4255	0
194	20241017	155700	120242120	4255	4255	4255	4255	0
195	20241017	155600	120242120	4255	4255	4255	4255	0
196	20241017	155500	120242120	4255	4255	4255	4255	0
197	20241017	155400	120242120	4255	4255	4255	4255	0
198	20241017	155300	120242120	4255	4255	4255	4255	0
199	20241017	155200	120242120	4255	4255	4255	4255	0
200	20241017	155100	120242120	4255	4255	4255	4255	0
201	20241017	155000	120242120	4255	4255	4255	4255	0
202	20241017	154900	120242120	4255	4255	4255	4255	0
203	20241017	154800	120242120	4255	4255	4255	4255	0
204	20241017	154700	120242120	4255	4255	4255	4255	0
205	20241017	154600	120242120	4255	4255	4255	4255	0
206	20241017	154500	120242120	4255	4255	4255	4255	0
207	20241017	154400	120242120	4255	4255	4255	4255	0
208	20241017	154300	120242120	4255	4255	4255	4255	0
209	20241017	154200	120242120	4255	4255	4255	4255	0
210	20241017	154100	120242120	4255	4255	4255	4255	0
211	20241017	154000	120242120	4255	4255	4255	4255	0
212	20241017	153900	120242120	4255	4255	4255	4255	166
213	20241017	153800	120242120	4255	4255	4255	4255	0
214	20241017	153700	120242120	4255	4255	4255	4255	0
215	20241017	153600	120242120	4255	4255	4255	4255	0
216	20241017	153500	120242120	4255	4255	4255	4255	0
217	20241017	153400	120242120	4255	4255	4255	4255	0
218	20241017	153300	120242120	4255	4255	4255	4255	0
219	20241017	153200	120242120	4255	4255	4255	4255	0
220	20241017	153100	120242120	4255	4255	4255	4255	0
221	20241017	153000	120242120	4255	4255	4255	4255	166
222	20241017	152900	119535790	4255	4255	4255	4255	0
223	20241017	152800	119535790	4255	4255	4255	4255	0
224	20241017	152700	119535790	4255	4255	4255	4255	0
225	20241017	152600	119535790	4255	4255	4255	4255	0
226	20241017	152500	119535790	4255	4255	4255	4255	0
227	20241017	152400	119535790	4255	4255	4255	4255	0
228	20241017	152300	119535790	4255	4255	4255	4255	0
229	20241017	152200	119535790	4255	4255	4255	4255	0
230	20241017	152100	119535790	4255	4255	4255	4255	0
231	20241017	152000	119535790	4255	4255	4255	4255	0
232	20241017	151900	119535790	4255	4255	4255	4235	319
233	20241017	151800	118178490	4250	4235	4255	4235	54
234	20241017	151700	117949490	4235	4235	4240	4235	38
235	20241017	151600	117788520	4235	4240	4240	4235	27
236	20241017	151500	117674150	4240	4240	4240	4240	0
237	20241017	151400	117674150	4240	4240	4240	4240	0
238	20241017	151300	117674150	4240	4240	4240	4235	307
239	20241017	151200	116373760	4245	4245	4245	4245	0
240	20241017	151100	116373760	4245	4245	4245	4240	34
241	20241017	151000	116229435	4240	4240	4240	4240	21
242	20241017	150900	116140395	4245	4245	4245	4245	0
243	20241017	150800	116140395	4245	4245	4245	4245	2
244	20241017	150700	116131905	4245	4240	4245	4240	67
245	20241017	150600	115847805	4240	4240	4240	4235	237
246	20241017	150500	114843200	4245	4245	4245	4245	1
247	20241017	150400	114838955	4245	4245	4245	4245	0
248	20241017	150300	114838955	4245	4245	4245	4245	3
249	20241017	150200	114826220	4230	4250	4250	4230	5000
250	20241017	150100	93649640	4255	4255	4255	4255	0
251	20241017	150000	93649640	4255	4255	4255	4255	0
252	20241017	145900	93649640	4255	4255	4255	4255	0
253	20241017	145800	93649640	4255	4255	4255	4255	0
254	20241017	145700	93649640	4255	4255	4255	4255	80
255	20241017	145600	93309240	4260	4260	4260	4260	0
256	20241017	145500	93309240	4260	4260	4260	4260	0
257	20241017	145400	93309240	4260	4260	4260	4260	10
258	20241017	145300	93266640	4260	4260	4260	4260	0
259	20241017	145200	93266640	4260	4260	4260	4260	0
260	20241017	145100	93266640	4260	4260	4260	4260	0
261	20241017	145000	93266640	4260	4260	4260	4260	0
262	20241017	144900	93266640	4260	4260	4260	4260	0
263	20241017	144800	93266640	4260	4255	4260	4255	229
264	20241017	144700	92292235	4245	4245	4245	4245	0
265	20241017	144600	92292235	4245	4245	4245	4245	0
266	20241017	144500	92292235	4245	4245	4245	4245	931
267	20241017	144400	88340140	4255	4255	4255	4255	0
268	20241017	144300	88340140	4255	4245	4255	4245	340
269	20241017	144200	86896520	4245	4245	4245	4245	0
270	20241017	144100	86896520	4245	4245	4245	4245	139
271	20241017	144000	86306465	4250	4250	4250	4250	358
272	20241017	143900	84784965	4255	4255	4255	4255	0
273	20241017	143800	84784965	4255	4255	4255	4255	0
274	20241017	143700	84784965	4255	4255	4255	4255	1
275	20241017	143600	84780710	4255	4255	4255	4255	0
276	20241017	143500	84780710	4255	4255	4255	4255	0
277	20241017	143400	84780710	4255	4255	4255	4255	0
278	20241017	143300	84780710	4255	4255	4255	4255	0
279	20241017	143200	84780710	4255	4255	4255	4255	0
280	20241017	143100	84780710	4255	4255	4255	4255	2
281	20241017	143000	84772200	4250	4250	4250	4250	0
282	20241017	142900	84772200	4250	4245	4250	4245	806
283	20241017	142800	81350335	4250	4250	4250	4250	427
284	20241017	142700	79535585	4255	4255	4255	4255	703
285	20241017	142600	76544320	4255	4255	4255	4255	0
286	20241017	142500	76544320	4255	4255	4255	4255	100
287	20241017	142400	76118820	4255	4255	4255	4255	30
288	20241017	142300	75991170	4255	4255	4255	4255	1
289	20241017	142200	75986915	4255	4250	4255	4250	259
290	20241017	142100	74885690	4245	4260	4260	4245	2024
291	20241017	142000	66265245	4260	4250	4260	4250	19
292	20241017	141900	66184475	4245	4245	4245	4245	0
293	20241017	141800	66184475	4245	4245	4245	4245	5
294	20241017	141700	66163250	4245	4245	4245	4245	0
295	20241017	141600	66163250	4245	4245	4245	4245	0
296	20241017	141500	66163250	4245	4245	4245	4245	22
297	20241017	141400	66069860	4240	4240	4240	4240	0
298	20241017	141300	66069860	4240	4245	4245	4240	279
299	20241017	141200	64886400	4240	4240	4240	4240	3
300	20241017	141100	64873680	4240	4240	4240	4240	0
301	20241017	141000	64873680	4240	4240	4240	4240	3
302	20241017	140900	64860960	4240	4240	4240	4240	0
303	20241017	140800	64860960	4240	4240	4240	4240	0
304	20241017	140700	64860960	4240	4240	4240	4240	21
305	20241017	140600	64771920	4245	4245	4245	4245	32
306	20241017	140500	64636080	4240	4240	4240	4240	3
307	20241017	140400	64623360	4240	4240	4240	4240	0
308	20241017	140300	64623360	4240	4245	4245	4240	48
309	20241017	140200	64419615	4245	4250	4250	4240	385
310	20241017	140100	62785340	4250	4245	4250	4245	27
311	20241017	140000	62670605	4245	4245	4245	4245	0
312	20241017	135900	62670605	4245	4245	4245	4245	0
313	20241017	135800	62670605	4245	4255	4255	4245	524
314	20241017	135700	60443860	4255	4255	4255	4255	0
315	20241017	135600	60443860	4255	4255	4255	4255	1
316	20241017	135500	60439605	4255	4255	4255	4255	0
317	20241017	135400	60439605	4255	4255	4255	4255	0
318	20241017	135300	60439605	4255	4255	4255	4255	0
319	20241017	135200	60439605	4255	4255	4255	4255	0
320	20241017	135100	60439605	4255	4255	4255	4255	0
321	20241017	135000	60439605	4255	4255	4255	4255	0
322	20241017	134900	60439605	4255	4255	4255	4255	32
323	20241017	134800	60303445	4250	4250	4250	4250	0
324	20241017	134700	60303445	4250	4250	4250	4250	0
325	20241017	134600	60303445	4250	4250	4250	4250	0
326	20241017	134500	60303445	4250	4250	4250	4250	0
327	20241017	134400	60303445	4250	4250	4250	4250	0
328	20241017	134300	60303445	4250	4250	4250	4250	0
329	20241017	134200	60303445	4250	4250	4250	4250	603
330	20241017	134100	57740695	4255	4255	4255	4255	0
331	20241017	134000	57740695	4255	4255	4255	4255	0
332	20241017	133900	57740695	4255	4255	4255	4255	0
333	20241017	133800	57740695	4255	4255	4255	4255	0
334	20241017	133700	57740695	4255	4255	4255	4255	0
335	20241017	133600	57740695	4255	4255	4255	4255	0
336	20241017	133500	57740695	4255	4255	4255	4255	18
337	20241017	133400	57664105	4245	4250	4250	4245	654
338	20241017	133300	54887670	4250	4255	4255	4250	418
339	20241017	133200	53111120	4260	4260	4260	4260	10
340	20241017	133100	53068520	4260	4260	4260	4260	10
341	20241017	133000	53025920	4260	4260	4260	4260	0
342	20241017	132900	53025920	4260	4260	4260	4260	0
343	20241017	132800	53025920	4260	4260	4260	4260	32
344	20241017	132700	52889600	4260	4260	4260	4260	676
345	20241017	132600	50009840	4275	4275	4275	4275	0
346	20241017	132500	50009840	4275	4275	4275	4275	0
347	20241017	132400	50009840	4275	4275	4275	4275	0
348	20241017	132300	50009840	4275	4275	4275	4275	0
349	20241017	132200	50009840	4275	4275	4275	4275	0
350	20241017	132100	50009840	4275	4275	4275	4275	1
351	20241017	132000	50005565	4270	4270	4270	4270	0
352	20241017	131900	50005565	4270	4270	4270	4270	0
353	20241017	131800	50005565	4270	4270	4270	4270	0
354	20241017	131700	50005565	4270	4270	4270	4270	0
355	20241017	131600	50005565	4270	4270	4270	4270	3
356	20241017	131500	49992755	4270	4270	4270	4270	0
357	20241017	131400	49992755	4270	4270	4270	4270	12
358	20241017	131300	49941515	4270	4270	4270	4270	0
359	20241017	131200	49941515	4270	4270	4270	4270	11
360	20241017	131100	49894545	4270	4270	4270	4270	0
361	20241017	131000	49894545	4270	4270	4270	4270	0
362	20241017	130900	49894545	4270	4270	4270	4270	0
363	20241017	130800	49894545	4270	4270	4270	4270	0
364	20241017	130700	49894545	4270	4270	4270	4270	0
365	20241017	130600	49894545	4270	4265	4270	4260	158
366	20241017	130500	49220415	4265	4265	4265	4265	0
367	20241017	130400	49220415	4265	4265	4265	4265	26
368	20241017	130300	49109525	4265	4265	4265	4265	0
369	20241017	130200	49109525	4265	4265	4265	4265	0
370	20241017	130100	49109525	4265	4265	4265	4265	0
371	20241017	130000	49109525	4265	4265	4265	4265	4
372	20241017	125900	49092465	4270	4270	4270	4270	0
373	20241017	125800	49092465	4270	4270	4270	4270	0
374	20241017	125700	49092465	4270	4265	4270	4265	31
375	20241017	125600	48960110	4265	4265	4265	4265	0
376	20241017	125500	48960110	4265	4265	4265	4265	0
377	20241017	125400	48960110	4265	4265	4265	4265	0
378	20241017	125300	48960110	4265	4265	4265	4265	3
379	20241017	125200	48947315	4265	4265	4265	4265	10
380	20241017	125100	48904665	4265	4265	4265	4265	0
381	20241017	125000	48904665	4265	4265	4265	4265	4
382	20241017	124900	48887605	4270	4270	4270	4270	2
383	20241017	124800	48879065	4265	4265	4265	4265	0
384	20241017	124700	48879065	4265	4265	4265	4265	0
385	20241017	124600	48879065	4265	4265	4265	4265	0
386	20241017	124500	48879065	4265	4265	4265	4265	0
387	20241017	124400	48879065	4265	4265	4265	4265	0
388	20241017	124300	48879065	4265	4265	4265	4265	0
389	20241017	124200	48879065	4265	4265	4265	4265	0
390	20241017	124100	48879065	4265	4265	4265	4265	0
391	20241017	124000	48879065	4265	4265	4265	4265	0
392	20241017	123900	48879065	4265	4270	4270	4265	94
393	20241017	123800	48477755	4270	4270	4270	4270	0
394	20241017	123700	48477755	4270	4270	4270	4270	0
395	20241017	123600	48477755	4270	4270	4270	4270	0
396	20241017	123500	48477755	4270	4270	4270	4270	0
397	20241017	123400	48477755	4270	4270	4270	4270	0
398	20241017	123300	48477755	4270	4270	4270	4270	0
399	20241017	123200	48477755	4270	4270	4270	4270	0
400	20241017	123100	48477755	4270	4270	4270	4270	0
401	20241017	123000	48477755	4270	4270	4270	4270	0
402	20241017	122900	48477755	4270	4270	4270	4270	0
403	20241017	122800	48477755	4270	4270	4270	4270	0
404	20241017	122700	48477755	4270	4270	4270	4270	0
405	20241017	122600	48477755	4270	4270	4270	4270	10
406	20241017	122500	48435055	4270	4270	4270	4270	3
407	20241017	122400	48422245	4265	4265	4265	4265	0
408	20241017	122300	48422245	4265	4265	4265	4265	0
409	20241017	122200	48422245	4265	4265	4265	4265	0
410	20241017	122100	48422245	4265	4265	4265	4265	0
411	20241017	122000	48422245	4265	4265	4265	4265	0
412	20241017	121900	48422245	4265	4265	4265	4265	0
413	20241017	121800	48422245	4265	4265	4265	4265	0
414	20241017	121700	48422245	4265	4265	4265	4265	0
415	20241017	121600	48422245	4265	4265	4265	4265	0
416	20241017	121500	48422245	4265	4265	4265	4265	0
417	20241017	121400	48422245	4265	4265	4265	4265	0
418	20241017	121300	48422245	4265	4265	4265	4265	5
419	20241017	121200	48400920	4265	4265	4265	4265	0
420	20241017	121100	48400920	4265	4270	4270	4260	133
421	20241017	121000	47834150	4270	4270	4270	4270	0
422	20241017	120900	47834150	4270	4270	4270	4270	0
423	20241017	120800	47834150	4270	4270	4270	4270	0
424	20241017	120700	47834150	4270	4270	4270	4270	0
425	20241017	120600	47834150	4270	4270	4270	4270	0
426	20241017	120500	47834150	4270	4270	4270	4270	0
427	20241017	120400	47834150	4270	4270	4270	4270	0
428	20241017	120300	47834150	4270	4270	4270	4270	0
429	20241017	120200	47834150	4270	4270	4270	4270	0
430	20241017	120100	47834150	4270	4270	4270	4270	0
431	20241017	120000	47834150	4270	4270	4270	4270	0
432	20241017	115900	47834150	4270	4270	4270	4270	0
433	20241017	115800	47834150	4270	4270	4270	4270	0
434	20241017	115700	47834150	4270	4270	4270	4270	0
435	20241017	115600	47834150	4270	4270	4270	4270	0
436	20241017	115500	47834150	4270	4270	4270	4270	0
437	20241017	115400	47834150	4270	4270	4270	4270	0
438	20241017	115300	47834150	4270	4270	4270	4270	0
439	20241017	115200	47834150	4270	4270	4270	4270	0
440	20241017	115100	47834150	4270	4270	4270	4270	1
441	20241017	115000	47829880	4270	4270	4270	4270	0
442	20241017	114900	47829880	4270	4270	4270	4270	0
443	20241017	114800	47829880	4270	4270	4270	4270	0
444	20241017	114700	47829880	4270	4265	4270	4260	338
445	20241017	114600	46389430	4275	4275	4275	4275	0
446	20241017	114500	46389430	4275	4275	4275	4275	0
447	20241017	114400	46389430	4275	4275	4275	4275	2
448	20241017	114300	46380880	4275	4275	4275	4275	0
449	20241017	114200	46380880	4275	4275	4275	4275	0
450	20241017	114100	46380880	4275	4275	4275	4275	0
451	20241017	114000	46380880	4275	4275	4275	4275	0
452	20241017	113900	46380880	4275	4275	4275	4275	0
453	20241017	113800	46380880	4275	4275	4275	4275	0
454	20241017	113700	46380880	4275	4275	4275	4275	0
455	20241017	113600	46380880	4275	4275	4275	4275	0
456	20241017	113500	46380880	4275	4275	4275	4275	32
457	20241017	113400	46244080	4260	4260	4260	4260	0
458	20241017	113300	46244080	4260	4260	4260	4260	0
459	20241017	113200	46244080	4260	4260	4260	4260	1000
460	20241017	113100	41984080	4260	4260	4260	4260	0
461	20241017	113000	41984080	4260	4260	4260	4260	0
462	20241017	112900	41984080	4260	4260	4260	4260	0
463	20241017	112800	41984080	4260	4260	4260	4260	0
464	20241017	112700	41984080	4260	4260	4260	4260	0
465	20241017	112600	41984080	4260	4260	4260	4260	0
466	20241017	112500	41984080	4260	4270	4270	4260	109
467	20241017	112400	41518670	4270	4270	4270	4270	0
468	20241017	112300	41518670	4270	4270	4270	4270	0
469	20241017	112200	41518670	4270	4270	4270	4270	0
470	20241017	112100	41518670	4270	4270	4270	4270	1
471	20241017	112000	41514400	4265	4265	4265	4265	29
472	20241017	111900	41390715	4265	4265	4265	4265	1
473	20241017	111800	41386450	4260	4260	4260	4260	0
474	20241017	111700	41386450	4260	4260	4260	4260	0
475	20241017	111600	41386450	4260	4260	4260	4260	273
476	20241017	111500	40223470	4255	4255	4255	4255	0
477	20241017	111400	40223470	4255	4255	4255	4255	3
478	20241017	111300	40210705	4255	4255	4255	4255	0
479	20241017	111200	40210705	4255	4255	4255	4255	0
480	20241017	111100	40210705	4255	4255	4255	4255	0
481	20241017	111000	40210705	4255	4255	4255	4255	0
482	20241017	110900	40210705	4255	4255	4255	4255	0
483	20241017	110800	40210705	4255	4255	4255	4255	0
484	20241017	110700	40210705	4255	4255	4255	4255	32
485	20241017	110600	40074545	4250	4250	4250	4250	20
486	20241017	110500	39989545	4250	4250	4250	4250	0
487	20241017	110400	39989545	4250	4250	4250	4250	24
488	20241017	110300	39887545	4250	4250	4250	4250	3
489	20241017	110200	39874795	4255	4255	4255	4255	32
490	20241017	110100	39738635	4250	4250	4250	4250	20
491	20241017	110000	39653635	4260	4260	4260	4260	0
492	20241017	105900	39653635	4260	4260	4260	4260	0
493	20241017	105800	39653635	4260	4260	4260	4260	0
494	20241017	105700	39653635	4260	4260	4260	4260	0
495	20241017	105600	39653635	4260	4250	4260	4250	958
496	20241017	105500	35581710	4260	4260	4260	4260	0
497	20241017	105400	35581710	4260	4260	4260	4260	0
498	20241017	105300	35581710	4260	4260	4260	4260	0
499	20241017	105200	35581710	4260	4260	4260	4260	0
500	20241017	105100	35581710	4260	4260	4260	4260	0
501	20241017	105000	35581710	4260	4260	4260	4260	0
502	20241017	104900	35581710	4260	4260	4260	4260	10
503	20241017	104800	35539110	4260	4260	4260	4260	22
504	20241017	104700	35445390	4250	4250	4250	4250	90
505	20241017	104600	35062890	4275	4260	4275	4260	90
506	20241017	104500	34678670	4260	4260	4260	4260	0
507	20241017	104400	34678670	4260	4260	4260	4260	0
508	20241017	104300	34678670	4260	4255	4260	4255	184
509	20241017	104200	33895670	4255	4255	4255	4255	33
510	20241017	104100	33755255	4255	4255	4255	4255	0
511	20241017	104000	33755255	4255	4255	4255	4255	5
512	20241017	103900	33733980	4255	4255	4255	4255	6
513	20241017	103800	33708450	4260	4260	4260	4260	0
514	20241017	103700	33708450	4260	4260	4260	4260	7
515	20241017	103600	33678630	4265	4265	4265	4265	1
516	20241017	103500	33674365	4265	4265	4265	4265	0
517	20241017	103400	33674365	4265	4265	4265	4265	0
518	20241017	103300	33674365	4265	4265	4265	4265	0
519	20241017	103200	33674365	4265	4265	4265	4265	0
520	20241017	103100	33674365	4265	4265	4265	4265	21
521	20241017	103000	33584800	4265	4265	4265	4265	0
522	20241017	102900	33584800	4265	4265	4265	4265	50
523	20241017	102800	33371550	4265	4265	4265	4265	0
524	20241017	102700	33371550	4265	4265	4265	4265	0
525	20241017	102600	33371550	4265	4265	4265	4265	0
526	20241017	102500	33371550	4265	4265	4265	4265	22
527	20241017	102400	33277720	4250	4250	4250	4250	80
528	20241017	102300	32937720	4260	4260	4260	4260	0
529	20241017	102200	32937720	4260	4260	4260	4260	1000
530	20241017	102100	28677720	4270	4270	4270	4270	0
531	20241017	102000	28677720	4270	4270	4270	4270	0
532	20241017	101900	28677720	4270	4255	4270	4255	1033
533	20241017	101800	24267230	4250	4250	4250	4250	8
534	20241017	101700	24233230	4260	4260	4260	4260	0
535	20241017	101600	24233230	4260	4260	4260	4260	0
536	20241017	101500	24233230	4260	4260	4260	4260	0
537	20241017	101400	24233230	4260	4260	4260	4260	29
538	20241017	101300	24109690	4250	4250	4250	4250	13
539	20241017	101200	24054440	4260	4250	4260	4250	24
540	20241017	101100	23952340	4250	4250	4250	4250	10
541	20241017	101000	23909840	4250	4250	4250	4250	13
542	20241017	100900	23854590	4250	4250	4250	4250	10
543	20241017	100800	23812090	4270	4270	4270	4270	1
544	20241017	100700	23807820	4275	4275	4275	4275	0
545	20241017	100600	23807820	4275	4275	4275	4275	0
546	20241017	100500	23807820	4275	4275	4275	4275	0
547	20241017	100400	23807820	4275	4255	4275	4250	94
548	20241017	100300	23407685	4255	4255	4255	4255	4
549	20241017	100200	23390665	4260	4255	4260	4255	87
550	20241017	100100	23020415	4265	4265	4265	4265	1
551	20241017	100000	23016150	4260	4270	4270	4260	28
552	20241017	095900	22896860	4255	4255	4255	4255	0
553	20241017	095800	22896860	4255	4255	4255	4255	0
554	20241017	095700	22896860	4255	4255	4255	4255	7
555	20241017	095600	22867075	4275	4275	4275	4275	0
556	20241017	095500	22867075	4275	4275	4275	4275	0
557	20241017	095400	22867075	4275	4275	4275	4275	0
558	20241017	095300	22867075	4275	4260	4275	4260	48
559	20241017	095200	22662545	4260	4260	4260	4260	1
560	20241017	095100	22658285	4255	4255	4255	4250	700
561	20241017	095000	19682935	4260	4255	4260	4255	43
562	20241017	094900	19499900	4255	4255	4255	4255	3
563	20241017	094800	19487135	4255	4255	4255	4255	8
564	20241017	094700	19453095	4260	4260	4260	4260	0
565	20241017	094600	19453095	4260	4255	4260	4250	410
566	20241017	094500	17710445	4250	4250	4250	4250	0
567	20241017	094400	17710445	4250	4260	4260	4250	55
568	20241017	094300	17476345	4265	4265	4265	4265	0
569	20241017	094200	17476345	4265	4265	4265	4265	0
570	20241017	094100	17476345	4265	4265	4265	4265	1
571	20241017	094000	17472080	4265	4250	4265	4250	40
572	20241017	093900	17301875	4255	4265	4265	4255	5
573	20241017	093800	17280580	4255	4255	4255	4250	49
574	20241017	093700	17072245	4275	4275	4275	4275	0
575	20241017	093600	17072245	4275	4250	4275	4250	25
576	20241017	093500	16965930	4265	4265	4265	4250	1019
577	20241017	093400	12620150	4250	4270	4270	4250	19
578	20241017	093300	12539380	4250	4255	4255	4250	1219
579	20241017	093200	7352550	4265	4265	4265	4265	0
580	20241017	093100	7352550	4265	4265	4265	4265	87
581	20241017	093000	6981495	4275	4275	4275	4275	0
582	20241017	092900	6981495	4275	4275	4275	4275	0
583	20241017	092800	6981495	4275	4270	4275	4270	101
584	20241017	092700	6549725	4270	4270	4270	4270	0
585	20241017	092600	6549725	4270	4270	4270	4270	0
586	20241017	092500	6549725	4270	4270	4270	4270	0
587	20241017	092400	6549725	4270	4270	4270	4270	10
588	20241017	092300	6507025	4270	4270	4270	4270	36
589	20241017	092200	6353305	4275	4275	4275	4275	0
590	20241017	092100	6353305	4275	4275	4275	4275	0
591	20241017	092000	6353305	4275	4275	4275	4275	0
592	20241017	091900	6353305	4275	4275	4275	4275	0
593	20241017	091800	6353305	4275	4275	4275	4275	1
594	20241017	091700	6349030	4270	4270	4270	4270	0
595	20241017	091600	6349030	4270	4270	4270	4270	1
596	20241017	091500	6344760	4285	4285	4285	4285	1
597	20241017	091400	6340475	4260	4260	4260	4260	0
598	20241017	091300	6340475	4260	4260	4260	4260	0
599	20241017	091200	6340475	4260	4260	4260	4260	0
600	20241017	091100	6340475	4260	4260	4260	4260	400
601	20241017	091000	4636475	4265	4265	4265	4265	0
602	20241017	090900	4636475	4265	4265	4265	4265	105
603	20241017	090800	4188650	4305	4305	4305	4305	0
604	20241017	090700	4188650	4305	4305	4305	4305	0
605	20241017	090600	4188650	4305	4305	4305	4305	0
606	20241017	090500	4188650	4305	4305	4305	4305	0
607	20241017	090400	4188650	4305	4305	4305	4305	0
608	20241017	090300	4188650	4305	4305	4305	4305	0
609	20241017	090200	4188650	4305	4305	4305	4305	0
610	20241017	090100	4188650	4305	4295	4305	4295	100
611	20241017	090000	3758290	4305	4300	4305	4300	874