KissMeData/003460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184000	12416975	2255	2255	2255	2255	264
3	20241018	183900	12416975	2255	2255	2255	2255	0
4	20241018	183800	12416975	2255	2255	2255	2255	0
5	20241018	183700	12416975	2255	2255	2255	2255	0
6	20241018	183600	12416975	2255	2255	2255	2255	0
7	20241018	183500	12416975	2255	2255	2255	2255	0
8	20241018	183400	12416975	2255	2255	2255	2255	0
9	20241018	183300	12416975	2255	2255	2255	2255	0
10	20241018	183200	12416975	2255	2255	2255	2255	0
11	20241018	183100	12416975	2255	2255	2255	2255	0
12	20241018	183000	12416975	2255	2255	2255	2255	0
13	20241018	182900	12416975	2255	2255	2255	2255	0
14	20241018	182800	12416975	2255	2255	2255	2255	0
15	20241018	182700	12416975	2255	2255	2255	2255	0
16	20241018	182600	12416975	2255	2255	2255	2255	0
17	20241018	182500	12416975	2255	2255	2255	2255	0
18	20241018	182400	12416975	2255	2255	2255	2255	0
19	20241018	182300	12416975	2255	2255	2255	2255	0
20	20241018	182200	12416975	2255	2255	2255	2255	0
21	20241018	182100	12416975	2255	2255	2255	2255	0
22	20241018	182000	12416975	2255	2255	2255	2255	0
23	20241018	181900	12416975	2255	2255	2255	2255	0
24	20241018	181800	12416975	2255	2255	2255	2255	0
25	20241018	181700	12416975	2255	2255	2255	2255	0
26	20241018	181600	12416975	2255	2255	2255	2255	0
27	20241018	181500	12416975	2255	2255	2255	2255	0
28	20241018	181400	12416975	2255	2255	2255	2255	0
29	20241018	181300	12416975	2255	2255	2255	2255	0
30	20241018	181200	12416975	2255	2255	2255	2255	0
31	20241018	181100	12416975	2255	2255	2255	2255	0
32	20241018	181000	12416975	2255	2255	2255	2255	264
33	20241018	180900	12416975	2255	2255	2255	2255	0
34	20241018	180800	12416975	2255	2255	2255	2255	0
35	20241018	180700	12416975	2255	2255	2255	2255	0
36	20241018	180600	12416975	2255	2255	2255	2255	0
37	20241018	180500	12416975	2255	2255	2255	2255	0
38	20241018	180400	12416975	2255	2255	2255	2255	0
39	20241018	180300	12416975	2255	2255	2255	2255	0
40	20241018	180200	12416975	2255	2255	2255	2255	0
41	20241018	180100	12416975	2255	2255	2255	2255	0
42	20241018	180000	12416975	2255	2255	2255	2255	0
43	20241018	175900	12416975	2255	2255	2255	2255	0
44	20241018	175800	12416975	2255	2255	2255	2255	0
45	20241018	175700	12416975	2255	2255	2255	2255	0
46	20241018	175600	12416975	2255	2255	2255	2255	0
47	20241018	175500	12416975	2255	2255	2255	2255	0
48	20241018	175400	12416975	2255	2255	2255	2255	0
49	20241018	175300	12416975	2255	2255	2255	2255	0
50	20241018	175200	12416975	2255	2255	2255	2255	0
51	20241018	175100	12416975	2255	2255	2255	2255	0
52	20241018	175000	12416975	2255	2255	2255	2255	0
53	20241018	174900	12416975	2255	2255	2255	2255	0
54	20241018	174800	12416975	2255	2255	2255	2255	0
55	20241018	174700	12416975	2255	2255	2255	2255	0
56	20241018	174600	12416975	2255	2255	2255	2255	0
57	20241018	174500	12416975	2255	2255	2255	2255	0
58	20241018	174400	12416975	2255	2255	2255	2255	0
59	20241018	174300	12416975	2255	2255	2255	2255	0
60	20241018	174200	12416975	2255	2255	2255	2255	0
61	20241018	174100	12416975	2255	2255	2255	2255	0
62	20241018	174000	12416975	2255	2255	2255	2255	264
63	20241018	173900	12416975	2255	2255	2255	2255	0
64	20241018	173800	12416975	2255	2255	2255	2255	0
65	20241018	173700	12416975	2255	2255	2255	2255	0
66	20241018	173600	12416975	2255	2255	2255	2255	0
67	20241018	173500	12416975	2255	2255	2255	2255	0
68	20241018	173400	12416975	2255	2255	2255	2255	0
69	20241018	173300	12416975	2255	2255	2255	2255	0
70	20241018	173200	12416975	2255	2255	2255	2255	0
71	20241018	173100	12416975	2255	2255	2255	2255	0
72	20241018	173000	12416975	2255	2255	2255	2255	0
73	20241018	172900	12416975	2255	2255	2255	2255	0
74	20241018	172800	12416975	2255	2255	2255	2255	0
75	20241018	172700	12416975	2255	2255	2255	2255	0
76	20241018	172600	12416975	2255	2255	2255	2255	0
77	20241018	172500	12416975	2255	2255	2255	2255	0
78	20241018	172400	12416975	2255	2255	2255	2255	0
79	20241018	172300	12416975	2255	2255	2255	2255	0
80	20241018	172200	12416975	2255	2255	2255	2255	0
81	20241018	172100	12416975	2255	2255	2255	2255	0
82	20241018	172000	12416975	2255	2255	2255	2255	0
83	20241018	171900	12416975	2255	2255	2255	2255	0
84	20241018	171800	12416975	2255	2255	2255	2255	0
85	20241018	171700	12416975	2255	2255	2255	2255	0
86	20241018	171600	12416975	2255	2255	2255	2255	0
87	20241018	171500	12416975	2255	2255	2255	2255	0
88	20241018	171400	12416975	2255	2255	2255	2255	0
89	20241018	171300	12416975	2255	2255	2255	2255	0
90	20241018	171200	12416975	2255	2255	2255	2255	0
91	20241018	171100	12416975	2255	2255	2255	2255	0
92	20241018	171000	12416975	2255	2255	2255	2255	264
93	20241018	170900	12416975	2255	2255	2255	2255	0
94	20241018	170800	12416975	2255	2255	2255	2255	0
95	20241018	170700	12416975	2255	2255	2255	2255	0
96	20241018	170600	12416975	2255	2255	2255	2255	0
97	20241018	170500	12416975	2255	2255	2255	2255	0
98	20241018	170400	12416975	2255	2255	2255	2255	0
99	20241018	170300	12416975	2255	2255	2255	2255	0
100	20241018	170200	12416975	2255	2255	2255	2255	0
101	20241018	170100	12416975	2255	2255	2255	2255	0
102	20241018	170000	12416975	2255	2255	2255	2255	0
103	20241018	165900	12416975	2255	2255	2255	2255	0
104	20241018	165800	12416975	2255	2255	2255	2255	0
105	20241018	165700	12416975	2255	2255	2255	2255	0
106	20241018	165600	12416975	2255	2255	2255	2255	0
107	20241018	165500	12416975	2255	2255	2255	2255	0
108	20241018	165400	12416975	2255	2255	2255	2255	0
109	20241018	165300	12416975	2255	2255	2255	2255	0
110	20241018	165200	12416975	2255	2255	2255	2255	0
111	20241018	165100	12416975	2255	2255	2255	2255	0
112	20241018	165000	12416975	2255	2255	2255	2255	0
113	20241018	164900	12416975	2255	2255	2255	2255	0
114	20241018	164800	12416975	2255	2255	2255	2255	0
115	20241018	164700	12416975	2255	2255	2255	2255	0
116	20241018	164600	12416975	2255	2255	2255	2255	0
117	20241018	164500	12416975	2255	2255	2255	2255	0
118	20241018	164400	12416975	2255	2255	2255	2255	0
119	20241018	164300	12416975	2255	2255	2255	2255	0
120	20241018	164200	12416975	2255	2255	2255	2255	0
121	20241018	164100	12416975	2255	2255	2255	2255	0
122	20241018	164000	12416975	2255	2255	2255	2255	264
123	20241018	163900	12416975	2255	2255	2255	2255	0
124	20241018	163800	12416975	2255	2255	2255	2255	0
125	20241018	163700	12416975	2255	2255	2255	2255	0
126	20241018	163600	12416975	2255	2255	2255	2255	0
127	20241018	163500	12416975	2255	2255	2255	2255	0
128	20241018	163400	12416975	2255	2255	2255	2255	0
129	20241018	163300	12416975	2255	2255	2255	2255	0
130	20241018	163200	12416975	2255	2255	2255	2255	0
131	20241018	163100	12416975	2255	2255	2255	2255	0
132	20241018	163000	12416975	2255	2255	2255	2255	0
133	20241018	162900	12416975	2255	2255	2255	2255	0
134	20241018	162800	12416975	2255	2255	2255	2255	0
135	20241018	162700	12416975	2255	2255	2255	2255	0
136	20241018	162600	12416975	2255	2255	2255	2255	0
137	20241018	162500	12416975	2255	2255	2255	2255	0
138	20241018	162400	12416975	2255	2255	2255	2255	0
139	20241018	162300	12416975	2255	2255	2255	2255	0
140	20241018	162200	12416975	2255	2255	2255	2255	0
141	20241018	162100	12416975	2255	2255	2255	2255	0
142	20241018	162000	12416975	2255	2255	2255	2255	0
143	20241018	161900	12416975	2255	2255	2255	2255	0
144	20241018	161800	12416975	2255	2255	2255	2255	0
145	20241018	161700	12416975	2255	2255	2255	2255	0
146	20241018	161600	12416975	2255	2255	2255	2255	0
147	20241018	161500	12416975	2255	2255	2255	2255	0
148	20241018	161400	12416975	2255	2255	2255	2255	0
149	20241018	161300	12416975	2255	2255	2255	2255	0
150	20241018	161200	12416975	2255	2255	2255	2255	0
151	20241018	161100	12416975	2255	2255	2255	2255	0
152	20241018	161000	12416975	2255	2255	2255	2255	264
153	20241018	160900	12416975	2255	2255	2255	2255	0
154	20241018	160800	12416975	2255	2255	2255	2255	0
155	20241018	160700	12416975	2255	2255	2255	2255	0
156	20241018	160600	12416975	2255	2255	2255	2255	0
157	20241018	160500	12416975	2255	2255	2255	2255	0
158	20241018	160400	12416975	2255	2255	2255	2255	0
159	20241018	160300	12416975	2255	2255	2255	2255	0
160	20241018	160200	12416975	2255	2255	2255	2255	0
161	20241018	160100	12416975	2255	2255	2255	2255	0
162	20241018	160000	12416975	2255	2255	2255	2255	0
163	20241018	155900	12416975	2255	2255	2255	2255	0
164	20241018	155800	12416975	2255	2255	2255	2255	0
165	20241018	155700	12416975	2255	2255	2255	2255	0
166	20241018	155600	12416975	2255	2255	2255	2255	0
167	20241018	155500	12416975	2255	2255	2255	2255	0
168	20241018	155400	12416975	2255	2255	2255	2255	0
169	20241018	155300	12416975	2255	2255	2255	2255	0
170	20241018	155200	12416975	2255	2255	2255	2255	0
171	20241018	155100	12416975	2255	2255	2255	2255	0
172	20241018	155000	12416975	2255	2255	2255	2255	0
173	20241018	154900	12416975	2255	2255	2255	2255	0
174	20241018	154800	12416975	2255	2255	2255	2255	0
175	20241018	154700	12416975	2255	2255	2255	2255	0
176	20241018	154600	12416975	2255	2255	2255	2255	0
177	20241018	154500	12416975	2255	2255	2255	2255	0
178	20241018	154400	12416975	2255	2255	2255	2255	0
179	20241018	154300	12416975	2255	2255	2255	2255	0
180	20241018	154200	12416975	2255	2255	2255	2255	0
181	20241018	154100	12416975	2255	2255	2255	2255	0
182	20241018	154000	12416975	2255	2255	2255	2255	264
183	20241018	153900	12416975	2255	2255	2255	2255	0
184	20241018	153800	12416975	2255	2255	2255	2255	0
185	20241018	153700	12416975	2255	2255	2255	2255	0
186	20241018	153600	12416975	2255	2255	2255	2255	0
187	20241018	153500	12416975	2255	2255	2255	2255	0
188	20241018	153400	12416975	2255	2255	2255	2255	0
189	20241018	153300	12416975	2255	2255	2255	2255	0
190	20241018	153200	12416975	2255	2255	2255	2255	0
191	20241018	153100	12416975	2255	2255	2255	2255	0
192	20241018	153000	12416975	2255	2255	2255	2255	264
193	20241018	152900	11821655	2255	2255	2255	2255	0
194	20241018	152800	11821655	2255	2255	2255	2255	0
195	20241018	152700	11821655	2255	2255	2255	2255	0
196	20241018	152600	11821655	2255	2255	2255	2255	0
197	20241018	152500	11821655	2255	2255	2255	2255	0
198	20241018	152400	11821655	2255	2255	2255	2255	0
199	20241018	152300	11821655	2255	2255	2255	2255	0
200	20241018	152200	11821655	2255	2255	2255	2255	0
201	20241018	152100	11821655	2255	2255	2255	2255	0
202	20241018	152000	11821655	2255	2255	2255	2255	0
203	20241018	151900	11821655	2255	2255	2255	2255	406
204	20241018	151800	10906125	2255	2255	2255	2255	15
205	20241018	151700	10872300	2260	2260	2260	2260	0
206	20241018	151600	10872300	2260	2260	2260	2260	0
207	20241018	151500	10872300	2260	2260	2260	2260	0
208	20241018	151400	10872300	2260	2260	2260	2260	0
209	20241018	151300	10872300	2260	2260	2260	2260	0
210	20241018	151200	10872300	2260	2260	2260	2260	0
211	20241018	151100	10872300	2260	2260	2260	2260	0
212	20241018	151000	10872300	2260	2260	2260	2260	0
213	20241018	150900	10872300	2260	2260	2260	2260	0
214	20241018	150800	10872300	2260	2260	2260	2260	1
215	20241018	150700	10870040	2255	2255	2255	2255	0
216	20241018	150600	10870040	2255	2255	2255	2255	0
217	20241018	150500	10870040	2255	2255	2255	2255	0
218	20241018	150400	10870040	2255	2255	2255	2255	0
219	20241018	150300	10870040	2255	2255	2255	2255	0
220	20241018	150200	10870040	2255	2255	2255	2255	0
221	20241018	150100	10870040	2255	2255	2255	2255	0
222	20241018	150000	10870040	2255	2255	2255	2255	0
223	20241018	145900	10870040	2255	2255	2255	2255	0
224	20241018	145800	10870040	2255	2255	2255	2255	0
225	20241018	145700	10870040	2255	2255	2255	2255	0
226	20241018	145600	10870040	2255	2255	2255	2255	0
227	20241018	145500	10870040	2255	2255	2255	2255	0
228	20241018	145400	10870040	2255	2255	2255	2255	0
229	20241018	145300	10870040	2255	2255	2255	2255	0
230	20241018	145200	10870040	2255	2255	2255	2255	0
231	20241018	145100	10870040	2255	2255	2255	2255	0
232	20241018	145000	10870040	2255	2255	2255	2255	0
233	20241018	144900	10870040	2255	2255	2255	2255	0
234	20241018	144800	10870040	2255	2255	2255	2255	0
235	20241018	144700	10870040	2255	2255	2255	2255	0
236	20241018	144600	10870040	2255	2255	2255	2255	0
237	20241018	144500	10870040	2255	2255	2255	2255	0
238	20241018	144400	10870040	2255	2255	2255	2255	0
239	20241018	144300	10870040	2255	2255	2255	2255	0
240	20241018	144200	10870040	2255	2255	2255	2255	0
241	20241018	144100	10870040	2255	2255	2255	2255	0
242	20241018	144000	10870040	2255	2255	2255	2255	0
243	20241018	143900	10870040	2255	2255	2255	2255	0
244	20241018	143800	10870040	2255	2255	2255	2255	0
245	20241018	143700	10870040	2255	2255	2255	2255	0
246	20241018	143600	10870040	2255	2255	2255	2255	0
247	20241018	143500	10870040	2255	2255	2255	2255	0
248	20241018	143400	10870040	2255	2255	2255	2255	0
249	20241018	143300	10870040	2255	2255	2255	2255	0
250	20241018	143200	10870040	2255	2255	2255	2255	0
251	20241018	143100	10870040	2255	2255	2255	2255	0
252	20241018	143000	10870040	2255	2255	2255	2255	0
253	20241018	142900	10870040	2255	2260	2260	2255	150
254	20241018	142800	10531130	2260	2260	2260	2260	60
255	20241018	142700	10395530	2260	2260	2260	2260	0
256	20241018	142600	10395530	2260	2260	2260	2260	0
257	20241018	142500	10395530	2260	2260	2260	2260	0
258	20241018	142400	10395530	2260	2260	2260	2260	0
259	20241018	142300	10395530	2260	2260	2260	2260	0
260	20241018	142200	10395530	2260	2260	2260	2260	0
261	20241018	142100	10395530	2260	2260	2260	2260	0
262	20241018	142000	10395530	2260	2260	2260	2260	0
263	20241018	141900	10395530	2260	2260	2260	2260	0
264	20241018	141800	10395530	2260	2260	2260	2260	0
265	20241018	141700	10395530	2260	2260	2260	2260	0
266	20241018	141600	10395530	2260	2260	2260	2260	0
267	20241018	141500	10395530	2260	2260	2260	2260	0
268	20241018	141400	10395530	2260	2260	2260	2260	1
269	20241018	141300	10393270	2255	2255	2255	2255	0
270	20241018	141200	10393270	2255	2255	2255	2255	0
271	20241018	141100	10393270	2255	2255	2255	2255	0
272	20241018	141000	10393270	2255	2255	2255	2255	0
273	20241018	140900	10393270	2255	2255	2255	2255	0
274	20241018	140800	10393270	2255	2255	2255	2255	0
275	20241018	140700	10393270	2255	2255	2255	2255	0
276	20241018	140600	10393270	2255	2255	2255	2255	0
277	20241018	140500	10393270	2255	2255	2255	2255	0
278	20241018	140400	10393270	2255	2255	2255	2255	0
279	20241018	140300	10393270	2255	2255	2255	2255	0
280	20241018	140200	10393270	2255	2255	2255	2255	0
281	20241018	140100	10393270	2255	2255	2255	2255	8
282	20241018	140000	10375230	2255	2255	2255	2255	0
283	20241018	135900	10375230	2255	2255	2255	2255	0
284	20241018	135800	10375230	2255	2255	2255	2255	0
285	20241018	135700	10375230	2255	2255	2255	2255	0
286	20241018	135600	10375230	2255	2260	2260	2255	35
287	20241018	135500	10296180	2260	2260	2260	2260	50
288	20241018	135400	10183180	2260	2260	2260	2260	0
289	20241018	135300	10183180	2260	2260	2260	2260	0
290	20241018	135200	10183180	2260	2260	2260	2260	0
291	20241018	135100	10183180	2260	2260	2260	2260	0
292	20241018	135000	10183180	2260	2260	2260	2260	0
293	20241018	134900	10183180	2260	2260	2260	2260	0
294	20241018	134800	10183180	2260	2260	2260	2260	0
295	20241018	134700	10183180	2260	2260	2260	2260	0
296	20241018	134600	10183180	2260	2260	2260	2260	0
297	20241018	134500	10183180	2260	2260	2260	2260	0
298	20241018	134400	10183180	2260	2260	2260	2260	0
299	20241018	134300	10183180	2260	2260	2260	2260	0
300	20241018	134200	10183180	2260	2260	2260	2260	0
301	20241018	134100	10183180	2260	2260	2260	2260	0
302	20241018	134000	10183180	2260	2260	2260	2260	0
303	20241018	133900	10183180	2260	2260	2260	2260	0
304	20241018	133800	10183180	2260	2260	2260	2260	0
305	20241018	133700	10183180	2260	2260	2260	2260	0
306	20241018	133600	10183180	2260	2260	2260	2260	0
307	20241018	133500	10183180	2260	2260	2260	2260	0
308	20241018	133400	10183180	2260	2260	2260	2260	0
309	20241018	133300	10183180	2260	2260	2260	2260	3
310	20241018	133200	10176400	2255	2255	2255	2255	0
311	20241018	133100	10176400	2255	2255	2255	2255	0
312	20241018	133000	10176400	2255	2255	2255	2255	0
313	20241018	132900	10176400	2255	2255	2255	2255	0
314	20241018	132800	10176400	2255	2255	2255	2255	0
315	20241018	132700	10176400	2255	2255	2255	2255	0
316	20241018	132600	10176400	2255	2255	2255	2255	0
317	20241018	132500	10176400	2255	2255	2255	2255	0
318	20241018	132400	10176400	2255	2255	2255	2255	0
319	20241018	132300	10176400	2255	2255	2255	2255	0
320	20241018	132200	10176400	2255	2255	2255	2255	0
321	20241018	132100	10176400	2255	2255	2255	2255	0
322	20241018	132000	10176400	2255	2255	2255	2255	0
323	20241018	131900	10176400	2255	2255	2255	2255	0
324	20241018	131800	10176400	2255	2255	2255	2255	0
325	20241018	131700	10176400	2255	2255	2255	2255	0
326	20241018	131600	10176400	2255	2255	2255	2255	0
327	20241018	131500	10176400	2255	2255	2255	2255	0
328	20241018	131400	10176400	2255	2255	2255	2255	0
329	20241018	131300	10176400	2255	2255	2255	2255	0
330	20241018	131200	10176400	2255	2255	2255	2255	0
331	20241018	131100	10176400	2255	2255	2255	2255	0
332	20241018	131000	10176400	2255	2255	2255	2255	0
333	20241018	130900	10176400	2255	2255	2255	2255	0
334	20241018	130800	10176400	2255	2255	2255	2255	0
335	20241018	130700	10176400	2255	2255	2255	2255	0
336	20241018	130600	10176400	2255	2255	2255	2255	0
337	20241018	130500	10176400	2255	2255	2255	2255	0
338	20241018	130400	10176400	2255	2255	2255	2255	0
339	20241018	130300	10176400	2255	2255	2255	2255	0
340	20241018	130200	10176400	2255	2255	2255	2255	0
341	20241018	130100	10176400	2255	2255	2255	2255	0
342	20241018	130000	10176400	2255	2255	2255	2255	0
343	20241018	125900	10176400	2255	2255	2255	2255	0
344	20241018	125800	10176400	2255	2255	2255	2255	0
345	20241018	125700	10176400	2255	2255	2255	2255	0
346	20241018	125600	10176400	2255	2255	2255	2255	0
347	20241018	125500	10176400	2255	2255	2255	2255	0
348	20241018	125400	10176400	2255	2255	2255	2255	0
349	20241018	125300	10176400	2255	2255	2255	2255	64
350	20241018	125200	10032080	2265	2265	2265	2265	0
351	20241018	125100	10032080	2265	2265	2265	2265	0
352	20241018	125000	10032080	2265	2265	2265	2265	0
353	20241018	124900	10032080	2265	2265	2265	2265	0
354	20241018	124800	10032080	2265	2265	2265	2265	0
355	20241018	124700	10032080	2265	2265	2265	2265	0
356	20241018	124600	10032080	2265	2265	2265	2265	0
357	20241018	124500	10032080	2265	2265	2265	2265	0
358	20241018	124400	10032080	2265	2265	2265	2265	0
359	20241018	124300	10032080	2265	2265	2265	2265	0
360	20241018	124200	10032080	2265	2265	2265	2265	0
361	20241018	124100	10032080	2265	2265	2265	2265	0
362	20241018	124000	10032080	2265	2265	2265	2265	0
363	20241018	123900	10032080	2265	2265	2265	2265	0
364	20241018	123800	10032080	2265	2265	2265	2265	0
365	20241018	123700	10032080	2265	2265	2265	2265	0
366	20241018	123600	10032080	2265	2265	2265	2265	0
367	20241018	123500	10032080	2265	2265	2265	2265	0
368	20241018	123400	10032080	2265	2265	2265	2265	0
369	20241018	123300	10032080	2265	2265	2265	2265	0
370	20241018	123200	10032080	2265	2265	2265	2265	0
371	20241018	123100	10032080	2265	2265	2265	2265	0
372	20241018	123000	10032080	2265	2265	2265	2265	0
373	20241018	122900	10032080	2265	2265	2265	2265	0
374	20241018	122800	10032080	2265	2265	2265	2265	0
375	20241018	122700	10032080	2265	2265	2265	2265	0
376	20241018	122600	10032080	2265	2265	2265	2265	0
377	20241018	122500	10032080	2265	2265	2265	2265	0
378	20241018	122400	10032080	2265	2265	2265	2265	0
379	20241018	122300	10032080	2265	2265	2265	2265	0
380	20241018	122200	10032080	2265	2265	2265	2265	0
381	20241018	122100	10032080	2265	2265	2265	2265	0
382	20241018	122000	10032080	2265	2265	2265	2265	0
383	20241018	121900	10032080	2265	2265	2265	2265	0
384	20241018	121800	10032080	2265	2265	2265	2265	0
385	20241018	121700	10032080	2265	2265	2265	2265	0
386	20241018	121600	10032080	2265	2265	2265	2265	0
387	20241018	121500	10032080	2265	2265	2265	2265	0
388	20241018	121400	10032080	2265	2265	2265	2265	0
389	20241018	121300	10032080	2265	2265	2265	2265	0
390	20241018	121200	10032080	2265	2265	2265	2265	0
391	20241018	121100	10032080	2265	2265	2265	2265	0
392	20241018	121000	10032080	2265	2265	2265	2265	0
393	20241018	120900	10032080	2265	2265	2265	2265	0
394	20241018	120800	10032080	2265	2265	2265	2265	0
395	20241018	120700	10032080	2265	2265	2265	2265	0
396	20241018	120600	10032080	2265	2265	2265	2265	0
397	20241018	120500	10032080	2265	2265	2265	2265	0
398	20241018	120400	10032080	2265	2265	2265	2265	0
399	20241018	120300	10032080	2265	2265	2265	2265	0
400	20241018	120200	10032080	2265	2265	2265	2265	0
401	20241018	120100	10032080	2265	2265	2265	2265	0
402	20241018	120000	10032080	2265	2265	2265	2265	0
403	20241018	115900	10032080	2265	2265	2265	2265	0
404	20241018	115800	10032080	2265	2265	2265	2265	0
405	20241018	115700	10032080	2265	2265	2265	2265	0
406	20241018	115600	10032080	2265	2265	2265	2265	0
407	20241018	115500	10032080	2265	2265	2265	2265	0
408	20241018	115400	10032080	2265	2265	2265	2265	0
409	20241018	115300	10032080	2265	2265	2265	2265	0
410	20241018	115200	10032080	2265	2265	2265	2265	0
411	20241018	115100	10032080	2265	2265	2265	2265	0
412	20241018	115000	10032080	2265	2265	2265	2265	0
413	20241018	114900	10032080	2265	2265	2265	2265	0
414	20241018	114800	10032080	2265	2265	2265	2265	0
415	20241018	114700	10032080	2265	2265	2265	2265	0
416	20241018	114600	10032080	2265	2265	2265	2265	0
417	20241018	114500	10032080	2265	2265	2265	2265	0
418	20241018	114400	10032080	2265	2265	2265	2265	0
419	20241018	114300	10032080	2265	2265	2265	2265	0
420	20241018	114200	10032080	2265	2265	2265	2265	0
421	20241018	114100	10032080	2265	2265	2265	2265	0
422	20241018	114000	10032080	2265	2265	2265	2265	0
423	20241018	113900	10032080	2265	2265	2265	2265	3
424	20241018	113800	10025285	2255	2255	2255	2255	0
425	20241018	113700	10025285	2255	2255	2255	2255	0
426	20241018	113600	10025285	2255	2255	2255	2255	0
427	20241018	113500	10025285	2255	2255	2255	2255	0
428	20241018	113400	10025285	2255	2255	2255	2255	11
429	20241018	113300	10000480	2255	2255	2255	2255	0
430	20241018	113200	10000480	2255	2255	2255	2255	0
431	20241018	113100	10000480	2255	2255	2255	2255	0
432	20241018	113000	10000480	2255	2255	2255	2255	0
433	20241018	112900	10000480	2255	2255	2255	2255	0
434	20241018	112800	10000480	2255	2255	2255	2255	0
435	20241018	112700	10000480	2255	2255	2255	2255	1
436	20241018	112600	9998225	2255	2255	2255	2255	0
437	20241018	112500	9998225	2255	2255	2255	2255	0
438	20241018	112400	9998225	2255	2255	2255	2255	0
439	20241018	112300	9998225	2255	2255	2255	2255	0
440	20241018	112200	9998225	2255	2255	2255	2255	7
441	20241018	112100	9982440	2255	2255	2255	2255	300
442	20241018	112000	9305940	2255	2255	2255	2255	11
443	20241018	111900	9281135	2250	2250	2250	2250	0
444	20241018	111800	9281135	2250	2250	2250	2250	0
445	20241018	111700	9281135	2250	2250	2250	2250	0
446	20241018	111600	9281135	2250	2250	2250	2250	0
447	20241018	111500	9281135	2250	2250	2250	2250	8
448	20241018	111400	9263135	2250	2250	2250	2250	0
449	20241018	111300	9263135	2250	2250	2250	2250	0
450	20241018	111200	9263135	2250	2250	2250	2250	0
451	20241018	111100	9263135	2250	2250	2250	2250	0
452	20241018	111000	9263135	2250	2250	2250	2250	17
453	20241018	110900	9224885	2245	2245	2245	2245	0
454	20241018	110800	9224885	2245	2245	2245	2245	0
455	20241018	110700	9224885	2245	2245	2245	2245	0
456	20241018	110600	9224885	2245	2245	2245	2245	0
457	20241018	110500	9224885	2245	2245	2245	2245	0
458	20241018	110400	9224885	2245	2245	2245	2245	0
459	20241018	110300	9224885	2245	2245	2245	2245	0
460	20241018	110200	9224885	2245	2245	2245	2245	0
461	20241018	110100	9224885	2245	2245	2245	2245	8
462	20241018	110000	9206925	2245	2245	2245	2245	0
463	20241018	105900	9206925	2245	2245	2245	2245	0
464	20241018	105800	9206925	2245	2245	2245	2245	0
465	20241018	105700	9206925	2245	2245	2245	2245	0
466	20241018	105600	9206925	2245	2245	2245	2245	0
467	20241018	105500	9206925	2245	2255	2255	2245	135
468	20241018	105400	8902520	2255	2255	2255	2255	0
469	20241018	105300	8902520	2255	2255	2255	2255	0
470	20241018	105200	8902520	2255	2255	2255	2255	0
471	20241018	105100	8902520	2255	2255	2255	2255	55
472	20241018	105000	8778495	2255	2255	2255	2255	0
473	20241018	104900	8778495	2255	2255	2255	2255	0
474	20241018	104800	8778495	2255	2255	2255	2255	8
475	20241018	104700	8760455	2255	2255	2255	2255	0
476	20241018	104600	8760455	2255	2255	2255	2255	4
477	20241018	104500	8751435	2255	2255	2255	2255	0
478	20241018	104400	8751435	2255	2255	2255	2255	0
479	20241018	104300	8751435	2255	2255	2255	2255	0
480	20241018	104200	8751435	2255	2255	2255	2255	1
481	20241018	104100	8749180	2255	2255	2255	2255	0
482	20241018	104000	8749180	2255	2255	2255	2255	0
483	20241018	103900	8749180	2255	2255	2265	2255	7
484	20241018	103800	8733385	2245	2245	2245	2245	0
485	20241018	103700	8733385	2245	2245	2245	2245	0
486	20241018	103600	8733385	2245	2245	2245	2245	0
487	20241018	103500	8733385	2245	2245	2245	2245	0
488	20241018	103400	8733385	2245	2245	2245	2245	8
489	20241018	103300	8715425	2255	2255	2255	2255	0
490	20241018	103200	8715425	2255	2255	2255	2255	1
491	20241018	103100	8713170	2255	2255	2255	2255	0
492	20241018	103000	8713170	2255	2255	2255	2255	0
493	20241018	102900	8713170	2255	2255	2255	2255	0
494	20241018	102800	8713170	2255	2255	2255	2255	2
495	20241018	102700	8708660	2245	2245	2245	2245	0
496	20241018	102600	8708660	2245	2245	2245	2245	0
497	20241018	102500	8708660	2245	2245	2245	2245	0
498	20241018	102400	8708660	2245	2245	2245	2245	0
499	20241018	102300	8708660	2245	2245	2245	2245	0
500	20241018	102200	8708660	2245	2245	2245	2245	0
501	20241018	102100	8708660	2245	2245	2245	2245	0
502	20241018	102000	8708660	2245	2245	2245	2245	0
503	20241018	101900	8708660	2245	2245	2245	2245	0
504	20241018	101800	8708660	2245	2245	2245	2245	0
505	20241018	101700	8708660	2245	2245	2245	2245	8
506	20241018	101600	8690700	2245	2245	2245	2245	0
507	20241018	101500	8690700	2245	2250	2255	2245	1009
508	20241018	101400	6417755	2245	2245	2245	2245	0
509	20241018	101300	6417755	2245	2245	2245	2245	0
510	20241018	101200	6417755	2245	2245	2245	2245	0
511	20241018	101100	6417755	2245	2245	2245	2245	0
512	20241018	101000	6417755	2245	2245	2245	2245	0
513	20241018	100900	6417755	2245	2245	2245	2245	0
514	20241018	100800	6417755	2245	2245	2245	2245	0
515	20241018	100700	6417755	2245	2250	2250	2245	804
516	20241018	100600	4610160	2250	2250	2250	2250	0
517	20241018	100500	4610160	2250	2250	2250	2250	0
518	20241018	100400	4610160	2250	2250	2250	2250	0
519	20241018	100300	4610160	2250	2250	2250	2250	0
520	20241018	100200	4610160	2250	2250	2250	2250	0
521	20241018	100100	4610160	2250	2250	2250	2250	0
522	20241018	100000	4610160	2250	2250	2250	2250	0
523	20241018	095900	4610160	2250	2250	2250	2250	0
524	20241018	095800	4610160	2250	2250	2250	2250	0
525	20241018	095700	4610160	2250	2250	2250	2250	0
526	20241018	095600	4610160	2250	2250	2250	2250	0
527	20241018	095500	4610160	2250	2250	2250	2250	0
528	20241018	095400	4610160	2250	2250	2250	2250	0
529	20241018	095300	4610160	2250	2250	2250	2250	8
530	20241018	095200	4592160	2250	2255	2255	2250	820
531	20241018	095100	2743525	2260	2260	2260	2260	0
532	20241018	095000	2743525	2260	2260	2260	2260	0
533	20241018	094900	2743525	2260	2260	2260	2260	0
534	20241018	094800	2743525	2260	2260	2260	2260	0
535	20241018	094700	2743525	2260	2260	2260	2260	0
536	20241018	094600	2743525	2260	2260	2260	2260	0
537	20241018	094500	2743525	2260	2260	2260	2260	0
538	20241018	094400	2743525	2260	2260	2260	2260	0
539	20241018	094300	2743525	2260	2260	2260	2260	0
540	20241018	094200	2743525	2260	2260	2260	2260	0
541	20241018	094100	2743525	2260	2260	2260	2260	0
542	20241018	094000	2743525	2260	2260	2260	2260	0
543	20241018	093900	2743525	2260	2260	2260	2260	0
544	20241018	093800	2743525	2260	2260	2260	2260	0
545	20241018	093700	2743525	2260	2260	2260	2260	0
546	20241018	093600	2743525	2260	2260	2260	2260	0
547	20241018	093500	2743525	2260	2260	2260	2260	0
548	20241018	093400	2743525	2260	2260	2260	2260	0
549	20241018	093300	2743525	2260	2260	2260	2260	3
550	20241018	093200	2736745	2260	2260	2260	2260	0
551	20241018	093100	2736745	2260	2260	2260	2260	0
552	20241018	093000	2736745	2260	2260	2260	2260	3
553	20241018	092900	2729965	2250	2255	2255	2250	37
554	20241018	092800	2646540	2250	2250	2250	2250	0
555	20241018	092700	2646540	2250	2250	2250	2250	0
556	20241018	092600	2646540	2250	2250	2250	2250	0
557	20241018	092500	2646540	2250	2250	2250	2250	0
558	20241018	092400	2646540	2250	2250	2250	2250	0
559	20241018	092300	2646540	2250	2250	2250	2250	0
560	20241018	092200	2646540	2250	2255	2255	2250	19
561	20241018	092100	2603710	2255	2255	2255	2255	0
562	20241018	092000	2603710	2255	2255	2255	2255	1
563	20241018	091900	2601455	2250	2250	2250	2250	0
564	20241018	091800	2601455	2250	2250	2250	2250	0
565	20241018	091700	2601455	2250	2255	2255	2250	19
566	20241018	091600	2558625	2260	2260	2260	2260	0
567	20241018	091500	2558625	2260	2265	2265	2255	1131
568	20241018	091400	6810	2270	2270	2270	2270	0
569	20241018	091300	6810	2270	2270	2270	2270	0
570	20241018	091200	6810	2270	2270	2270	2270	0
571	20241018	091100	6810	2270	2260	2270	2260	2
572	20241018	091000	2280	2280	2280	2280	2280	0
573	20241018	090900	2280	2280	2280	2280	2280	0
574	20241018	090800	2280	2280	2280	2280	2280	0
575	20241018	090700	2280	2280	2280	2280	2280	0
576	20241018	090600	2280	2280	2280	2280	2280	0
577	20241018	090500	2280	2280	2280	2280	2280	0
578	20241018	090400	2280	2280	2280	2280	2280	0
579	20241018	090300	2280	2280	2280	2280	2280	0
580	20241018	090200	2280	2280	2280	2280	2280	0
581	20241018	090100	2280	2280	2280	2280	2280	0
582	20241018	090000	2280	2280	2280	2280	2280	1