KissMeData/008420/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185100	28156725	2420	2420	2420	2420	722
3	20241017	185000	28156725	2420	2420	2420	2420	0
4	20241017	184900	28156725	2420	2420	2420	2420	0
5	20241017	184800	28156725	2420	2420	2420	2420	0
6	20241017	184700	28156725	2420	2420	2420	2420	0
7	20241017	184600	28156725	2420	2420	2420	2420	0
8	20241017	184500	28156725	2420	2420	2420	2420	0
9	20241017	184400	28156725	2420	2420	2420	2420	0
10	20241017	184300	28156725	2420	2420	2420	2420	0
11	20241017	184200	28156725	2420	2420	2420	2420	0
12	20241017	184100	28156725	2420	2420	2420	2420	0
13	20241017	184000	28156725	2420	2420	2420	2420	0
14	20241017	183900	28156725	2420	2420	2420	2420	0
15	20241017	183800	28156725	2420	2420	2420	2420	0
16	20241017	183700	28156725	2420	2420	2420	2420	0
17	20241017	183600	28156725	2420	2420	2420	2420	0
18	20241017	183500	28156725	2420	2420	2420	2420	0
19	20241017	183400	28156725	2420	2420	2420	2420	0
20	20241017	183300	28156725	2420	2420	2420	2420	0
21	20241017	183200	28156725	2420	2420	2420	2420	0
22	20241017	183100	28156725	2420	2420	2420	2420	0
23	20241017	183000	28156725	2420	2420	2420	2420	0
24	20241017	182900	28156725	2420	2420	2420	2420	0
25	20241017	182800	28156725	2420	2420	2420	2420	0
26	20241017	182700	28156725	2420	2420	2420	2420	0
27	20241017	182600	28156725	2420	2420	2420	2420	0
28	20241017	182500	28156725	2420	2420	2420	2420	0
29	20241017	182400	28156725	2420	2420	2420	2420	0
30	20241017	182300	28156725	2420	2420	2420	2420	0
31	20241017	182200	28156725	2420	2420	2420	2420	0
32	20241017	182100	28156725	2420	2420	2420	2420	722
33	20241017	182000	28156725	2420	2420	2420	2420	0
34	20241017	181900	28156725	2420	2420	2420	2420	0
35	20241017	181800	28156725	2420	2420	2420	2420	0
36	20241017	181700	28156725	2420	2420	2420	2420	0
37	20241017	181600	28156725	2420	2420	2420	2420	0
38	20241017	181500	28156725	2420	2420	2420	2420	0
39	20241017	181400	28156725	2420	2420	2420	2420	0
40	20241017	181300	28156725	2420	2420	2420	2420	0
41	20241017	181200	28156725	2420	2420	2420	2420	0
42	20241017	181100	28156725	2420	2420	2420	2420	0
43	20241017	181000	28156725	2420	2420	2420	2420	0
44	20241017	180900	28156725	2420	2420	2420	2420	0
45	20241017	180800	28156725	2420	2420	2420	2420	0
46	20241017	180700	28156725	2420	2420	2420	2420	0
47	20241017	180600	28156725	2420	2420	2420	2420	0
48	20241017	180500	28156725	2420	2420	2420	2420	0
49	20241017	180400	28156725	2420	2420	2420	2420	0
50	20241017	180300	28156725	2420	2420	2420	2420	0
51	20241017	180200	28156725	2420	2420	2420	2420	0
52	20241017	180100	28156725	2420	2420	2420	2420	0
53	20241017	180000	28156725	2420	2420	2420	2420	0
54	20241017	175900	28156725	2420	2420	2420	2420	0
55	20241017	175800	28156725	2420	2420	2420	2420	0
56	20241017	175700	28156725	2420	2420	2420	2420	0
57	20241017	175600	28156725	2420	2420	2420	2420	0
58	20241017	175500	28156725	2420	2420	2420	2420	0
59	20241017	175400	28156725	2420	2420	2420	2420	0
60	20241017	175300	28156725	2420	2420	2420	2420	0
61	20241017	175200	28156725	2420	2420	2420	2420	0
62	20241017	175100	28156725	2420	2420	2420	2420	722
63	20241017	175000	28156725	2420	2420	2420	2420	0
64	20241017	174900	28156725	2420	2420	2420	2420	0
65	20241017	174800	28156725	2420	2420	2420	2420	0
66	20241017	174700	28156725	2420	2420	2420	2420	0
67	20241017	174600	28156725	2420	2420	2420	2420	0
68	20241017	174500	28156725	2420	2420	2420	2420	0
69	20241017	174400	28156725	2420	2420	2420	2420	0
70	20241017	174300	28156725	2420	2420	2420	2420	0
71	20241017	174200	28156725	2420	2420	2420	2420	0
72	20241017	174100	28156725	2420	2420	2420	2420	0
73	20241017	174000	28156725	2420	2420	2420	2420	0
74	20241017	173900	28156725	2420	2420	2420	2420	0
75	20241017	173800	28156725	2420	2420	2420	2420	0
76	20241017	173700	28156725	2420	2420	2420	2420	0
77	20241017	173600	28156725	2420	2420	2420	2420	0
78	20241017	173500	28156725	2420	2420	2420	2420	0
79	20241017	173400	28156725	2420	2420	2420	2420	0
80	20241017	173300	28156725	2420	2420	2420	2420	0
81	20241017	173200	28156725	2420	2420	2420	2420	0
82	20241017	173100	28156725	2420	2420	2420	2420	0
83	20241017	173000	28156725	2420	2420	2420	2420	0
84	20241017	172900	28156725	2420	2420	2420	2420	0
85	20241017	172800	28156725	2420	2420	2420	2420	0
86	20241017	172700	28156725	2420	2420	2420	2420	0
87	20241017	172600	28156725	2420	2420	2420	2420	0
88	20241017	172500	28156725	2420	2420	2420	2420	0
89	20241017	172400	28156725	2420	2420	2420	2420	0
90	20241017	172300	28156725	2420	2420	2420	2420	0
91	20241017	172200	28156725	2420	2420	2420	2420	0
92	20241017	172100	28156725	2420	2420	2420	2420	722
93	20241017	172000	28156725	2420	2420	2420	2420	0
94	20241017	171900	28156725	2420	2420	2420	2420	0
95	20241017	171800	28156725	2420	2420	2420	2420	0
96	20241017	171700	28156725	2420	2420	2420	2420	0
97	20241017	171600	28156725	2420	2420	2420	2420	0
98	20241017	171500	28156725	2420	2420	2420	2420	0
99	20241017	171400	28156725	2420	2420	2420	2420	0
100	20241017	171300	28156725	2420	2420	2420	2420	0
101	20241017	171200	28156725	2420	2420	2420	2420	0
102	20241017	171100	28156725	2420	2420	2420	2420	0
103	20241017	171000	28156725	2420	2420	2420	2420	0
104	20241017	170900	28156725	2420	2420	2420	2420	0
105	20241017	170800	28156725	2420	2420	2420	2420	0
106	20241017	170700	28156725	2420	2420	2420	2420	0
107	20241017	170600	28156725	2420	2420	2420	2420	0
108	20241017	170500	28156725	2420	2420	2420	2420	0
109	20241017	170400	28156725	2420	2420	2420	2420	0
110	20241017	170300	28156725	2420	2420	2420	2420	0
111	20241017	170200	28156725	2420	2420	2420	2420	0
112	20241017	170100	28156725	2420	2420	2420	2420	0
113	20241017	170000	28156725	2420	2420	2420	2420	0
114	20241017	165900	28156725	2420	2420	2420	2420	0
115	20241017	165800	28156725	2420	2420	2420	2420	0
116	20241017	165700	28156725	2420	2420	2420	2420	0
117	20241017	165600	28156725	2420	2420	2420	2420	0
118	20241017	165500	28156725	2420	2420	2420	2420	0
119	20241017	165400	28156725	2420	2420	2420	2420	0
120	20241017	165300	28156725	2420	2420	2420	2420	0
121	20241017	165200	28156725	2420	2420	2420	2420	0
122	20241017	165100	28156725	2420	2420	2420	2420	722
123	20241017	165000	28156725	2420	2420	2420	2420	0
124	20241017	164900	28156725	2420	2420	2420	2420	0
125	20241017	164800	28156725	2420	2420	2420	2420	0
126	20241017	164700	28156725	2420	2420	2420	2420	0
127	20241017	164600	28156725	2420	2420	2420	2420	0
128	20241017	164500	28156725	2420	2420	2420	2420	0
129	20241017	164400	28156725	2420	2420	2420	2420	0
130	20241017	164300	28156725	2420	2420	2420	2420	0
131	20241017	164200	28156725	2420	2420	2420	2420	0
132	20241017	164100	28156725	2420	2420	2420	2420	0
133	20241017	164000	28156725	2420	2420	2420	2420	0
134	20241017	163900	28156725	2420	2420	2420	2420	0
135	20241017	163800	28156725	2420	2420	2420	2420	0
136	20241017	163700	28156725	2420	2420	2420	2420	0
137	20241017	163600	28156725	2420	2420	2420	2420	0
138	20241017	163500	28156725	2420	2420	2420	2420	0
139	20241017	163400	28156725	2420	2420	2420	2420	0
140	20241017	163300	28156725	2420	2420	2420	2420	0
141	20241017	163200	28156725	2420	2420	2420	2420	0
142	20241017	163100	28156725	2420	2420	2420	2420	0
143	20241017	163000	28156725	2420	2420	2420	2420	0
144	20241017	162900	28156725	2420	2420	2420	2420	0
145	20241017	162800	28156725	2420	2420	2420	2420	0
146	20241017	162700	28156725	2420	2420	2420	2420	0
147	20241017	162600	28156725	2420	2420	2420	2420	0
148	20241017	162500	28156725	2420	2420	2420	2420	0
149	20241017	162400	28156725	2420	2420	2420	2420	0
150	20241017	162300	28156725	2420	2420	2420	2420	0
151	20241017	162200	28156725	2420	2420	2420	2420	0
152	20241017	162100	28156725	2420	2420	2420	2420	722
153	20241017	162000	28156725	2420	2420	2420	2420	0
154	20241017	161900	28156725	2420	2420	2420	2420	0
155	20241017	161800	28156725	2420	2420	2420	2420	0
156	20241017	161700	28156725	2420	2420	2420	2420	0
157	20241017	161600	28156725	2420	2420	2420	2420	0
158	20241017	161500	28156725	2420	2420	2420	2420	0
159	20241017	161400	28156725	2420	2420	2420	2420	0
160	20241017	161300	28156725	2420	2420	2420	2420	0
161	20241017	161200	28156725	2420	2420	2420	2420	0
162	20241017	161100	28156725	2420	2420	2420	2420	0
163	20241017	161000	28156725	2420	2420	2420	2420	0
164	20241017	160900	28156725	2420	2420	2420	2420	0
165	20241017	160800	28156725	2420	2420	2420	2420	0
166	20241017	160700	28156725	2420	2420	2420	2420	0
167	20241017	160600	28156725	2420	2420	2420	2420	0
168	20241017	160500	28156725	2420	2420	2420	2420	0
169	20241017	160400	28156725	2420	2420	2420	2420	0
170	20241017	160300	28156725	2420	2420	2420	2420	0
171	20241017	160200	28156725	2420	2420	2420	2420	0
172	20241017	160100	28156725	2420	2420	2420	2420	0
173	20241017	160000	28156725	2420	2420	2420	2420	0
174	20241017	155900	28156725	2420	2420	2420	2420	0
175	20241017	155800	28156725	2420	2420	2420	2420	0
176	20241017	155700	28156725	2420	2420	2420	2420	0
177	20241017	155600	28156725	2420	2420	2420	2420	0
178	20241017	155500	28156725	2420	2420	2420	2420	0
179	20241017	155400	28156725	2420	2420	2420	2420	0
180	20241017	155300	28156725	2420	2420	2420	2420	0
181	20241017	155200	28156725	2420	2420	2420	2420	0
182	20241017	155100	28156725	2420	2420	2420	2420	722
183	20241017	155000	28156725	2420	2420	2420	2420	0
184	20241017	154900	28156725	2420	2420	2420	2420	0
185	20241017	154800	28156725	2420	2420	2420	2420	0
186	20241017	154700	28156725	2420	2420	2420	2420	0
187	20241017	154600	28156725	2420	2420	2420	2420	0
188	20241017	154500	28156725	2420	2420	2420	2420	0
189	20241017	154400	28156725	2420	2420	2420	2420	0
190	20241017	154300	28156725	2420	2420	2420	2420	0
191	20241017	154200	28156725	2420	2420	2420	2420	0
192	20241017	154100	28156725	2420	2420	2420	2420	0
193	20241017	154000	28156725	2420	2420	2420	2420	0
194	20241017	153900	28156725	2420	2420	2420	2420	0
195	20241017	153800	28156725	2420	2420	2420	2420	0
196	20241017	153700	28156725	2420	2420	2420	2420	0
197	20241017	153600	28156725	2420	2420	2420	2420	0
198	20241017	153500	28156725	2420	2420	2420	2420	0
199	20241017	153400	28156725	2420	2420	2420	2420	0
200	20241017	153300	28156725	2420	2420	2420	2420	0
201	20241017	153200	28156725	2420	2420	2420	2420	0
202	20241017	153100	28156725	2420	2420	2420	2420	0
203	20241017	153000	28156725	2420	2420	2420	2420	722
204	20241017	152900	26409485	2405	2405	2405	2405	0
205	20241017	152800	26409485	2405	2405	2405	2405	0
206	20241017	152700	26409485	2405	2405	2405	2405	0
207	20241017	152600	26409485	2405	2405	2405	2405	0
208	20241017	152500	26409485	2405	2405	2405	2405	0
209	20241017	152400	26409485	2405	2405	2405	2405	0
210	20241017	152300	26409485	2405	2405	2405	2405	0
211	20241017	152200	26409485	2405	2405	2405	2405	0
212	20241017	152100	26409485	2405	2405	2405	2405	0
213	20241017	152000	26409485	2405	2405	2405	2405	0
214	20241017	151900	26409485	2405	2405	2405	2405	0
215	20241017	151800	26409485	2405	2410	2410	2405	44
216	20241017	151700	26303460	2405	2405	2405	2405	0
217	20241017	151600	26303460	2405	2405	2405	2405	149
218	20241017	151500	25945115	2405	2405	2405	2405	0
219	20241017	151400	25945115	2405	2405	2405	2405	0
220	20241017	151300	25945115	2405	2405	2405	2405	0
221	20241017	151200	25945115	2405	2405	2405	2405	0
222	20241017	151100	25945115	2405	2405	2405	2405	0
223	20241017	151000	25945115	2405	2405	2405	2405	0
224	20241017	150900	25945115	2405	2405	2405	2405	0
225	20241017	150800	25945115	2405	2405	2405	2405	1
226	20241017	150700	25942710	2405	2405	2405	2405	0
227	20241017	150600	25942710	2405	2405	2405	2405	0
228	20241017	150500	25942710	2405	2405	2405	2405	0
229	20241017	150400	25942710	2405	2405	2405	2405	10
230	20241017	150300	25918660	2405	2405	2405	2405	18
231	20241017	150200	25875370	2405	2405	2405	2405	0
232	20241017	150100	25875370	2405	2405	2405	2405	0
233	20241017	150000	25875370	2405	2405	2405	2405	0
234	20241017	145900	25875370	2405	2405	2405	2405	101
235	20241017	145800	25632465	2405	2405	2405	2405	100
236	20241017	145700	25391965	2405	2405	2405	2405	0
237	20241017	145600	25391965	2405	2405	2405	2405	0
238	20241017	145500	25391965	2405	2405	2405	2405	0
239	20241017	145400	25391965	2405	2405	2405	2405	0
240	20241017	145300	25391965	2405	2405	2405	2405	112
241	20241017	145200	25122605	2410	2410	2410	2410	0
242	20241017	145100	25122605	2410	2410	2410	2410	0
243	20241017	145000	25122605	2410	2410	2410	2410	0
244	20241017	144900	25122605	2410	2410	2410	2410	0
245	20241017	144800	25122605	2410	2410	2410	2410	0
246	20241017	144700	25122605	2410	2410	2410	2410	1
247	20241017	144600	25120195	2410	2410	2410	2410	1
248	20241017	144500	25117785	2410	2410	2410	2410	0
249	20241017	144400	25117785	2410	2410	2410	2410	0
250	20241017	144300	25117785	2410	2410	2410	2410	0
251	20241017	144200	25117785	2410	2410	2410	2410	0
252	20241017	144100	25117785	2410	2410	2410	2410	0
253	20241017	144000	25117785	2410	2410	2410	2410	0
254	20241017	143900	25117785	2410	2410	2410	2410	0
255	20241017	143800	25117785	2410	2410	2410	2410	0
256	20241017	143700	25117785	2410	2410	2410	2410	0
257	20241017	143600	25117785	2410	2410	2410	2410	0
258	20241017	143500	25117785	2410	2410	2410	2410	0
259	20241017	143400	25117785	2410	2410	2410	2410	0
260	20241017	143300	25117785	2410	2410	2410	2410	0
261	20241017	143200	25117785	2410	2410	2410	2410	0
262	20241017	143100	25117785	2410	2410	2410	2410	0
263	20241017	143000	25117785	2410	2410	2410	2410	0
264	20241017	142900	25117785	2410	2410	2410	2410	0
265	20241017	142800	25117785	2410	2410	2410	2410	0
266	20241017	142700	25117785	2410	2410	2410	2410	3
267	20241017	142600	25110555	2410	2410	2410	2410	1
268	20241017	142500	25108145	2405	2405	2405	2405	3
269	20241017	142400	25100930	2405	2405	2405	2405	0
270	20241017	142300	25100930	2405	2405	2405	2405	0
271	20241017	142200	25100930	2405	2405	2405	2405	0
272	20241017	142100	25100930	2405	2405	2405	2405	1
273	20241017	142000	25098525	2410	2410	2410	2410	0
274	20241017	141900	25098525	2410	2410	2410	2410	0
275	20241017	141800	25098525	2410	2410	2410	2410	50
276	20241017	141700	24978025	2410	2410	2410	2410	0
277	20241017	141600	24978025	2410	2410	2410	2410	0
278	20241017	141500	24978025	2410	2410	2410	2410	0
279	20241017	141400	24978025	2410	2410	2410	2410	0
280	20241017	141300	24978025	2410	2410	2410	2410	0
281	20241017	141200	24978025	2410	2410	2410	2410	0
282	20241017	141100	24978025	2410	2410	2410	2410	0
283	20241017	141000	24978025	2410	2410	2410	2410	0
284	20241017	140900	24978025	2410	2410	2410	2410	0
285	20241017	140800	24978025	2410	2410	2410	2410	0
286	20241017	140700	24978025	2410	2410	2410	2410	0
287	20241017	140600	24978025	2410	2410	2410	2410	0
288	20241017	140500	24978025	2410	2410	2410	2410	0
289	20241017	140400	24978025	2410	2410	2410	2410	0
290	20241017	140300	24978025	2410	2410	2410	2410	0
291	20241017	140200	24978025	2410	2410	2410	2410	0
292	20241017	140100	24978025	2410	2410	2410	2410	0
293	20241017	140000	24978025	2410	2410	2410	2410	20
294	20241017	135900	24929825	2405	2405	2405	2405	0
295	20241017	135800	24929825	2405	2405	2405	2405	0
296	20241017	135700	24929825	2405	2405	2405	2405	0
297	20241017	135600	24929825	2405	2405	2405	2405	43
298	20241017	135500	24826410	2405	2405	2405	2405	0
299	20241017	135400	24826410	2405	2405	2405	2405	83
300	20241017	135300	24626795	2410	2410	2410	2410	0
301	20241017	135200	24626795	2410	2410	2410	2410	0
302	20241017	135100	24626795	2410	2410	2410	2410	0
303	20241017	135000	24626795	2410	2410	2410	2410	0
304	20241017	134900	24626795	2410	2410	2410	2410	0
305	20241017	134800	24626795	2410	2410	2410	2410	0
306	20241017	134700	24626795	2410	2410	2410	2410	0
307	20241017	134600	24626795	2410	2410	2410	2410	0
308	20241017	134500	24626795	2410	2410	2410	2410	0
309	20241017	134400	24626795	2410	2410	2410	2410	0
310	20241017	134300	24626795	2410	2410	2410	2410	0
311	20241017	134200	24626795	2410	2410	2410	2410	0
312	20241017	134100	24626795	2410	2410	2410	2410	0
313	20241017	134000	24626795	2410	2410	2410	2410	0
314	20241017	133900	24626795	2410	2410	2410	2410	0
315	20241017	133800	24626795	2410	2410	2410	2410	0
316	20241017	133700	24626795	2410	2410	2410	2410	0
317	20241017	133600	24626795	2410	2410	2410	2410	0
318	20241017	133500	24626795	2410	2410	2410	2410	0
319	20241017	133400	24626795	2410	2405	2410	2405	151
320	20241017	133300	24263635	2410	2410	2410	2410	0
321	20241017	133200	24263635	2410	2410	2410	2410	0
322	20241017	133100	24263635	2410	2410	2410	2410	0
323	20241017	133000	24263635	2410	2410	2410	2410	0
324	20241017	132900	24263635	2410	2410	2410	2410	1
325	20241017	132800	24261225	2405	2405	2405	2405	0
326	20241017	132700	24261225	2405	2405	2405	2405	0
327	20241017	132600	24261225	2405	2405	2405	2405	0
328	20241017	132500	24261225	2405	2405	2405	2405	0
329	20241017	132400	24261225	2405	2405	2405	2405	0
330	20241017	132300	24261225	2405	2405	2405	2405	0
331	20241017	132200	24261225	2405	2405	2405	2405	0
332	20241017	132100	24261225	2405	2405	2405	2405	2
333	20241017	132000	24256415	2410	2410	2410	2410	0
334	20241017	131900	24256415	2410	2410	2410	2410	0
335	20241017	131800	24256415	2410	2410	2410	2410	0
336	20241017	131700	24256415	2410	2410	2410	2410	0
337	20241017	131600	24256415	2410	2405	2410	2405	82
338	20241017	131500	24059200	2405	2405	2405	2405	709
339	20241017	131400	22354055	2410	2410	2410	2410	0
340	20241017	131300	22354055	2410	2410	2410	2410	0
341	20241017	131200	22354055	2410	2410	2410	2410	0
342	20241017	131100	22354055	2410	2410	2410	2410	0
343	20241017	131000	22354055	2410	2410	2410	2410	0
344	20241017	130900	22354055	2410	2410	2410	2410	8
345	20241017	130800	22334775	2405	2405	2405	2405	0
346	20241017	130700	22334775	2405	2405	2405	2405	0
347	20241017	130600	22334775	2405	2405	2405	2405	0
348	20241017	130500	22334775	2405	2405	2405	2405	4
349	20241017	130400	22325155	2410	2410	2410	2410	2
350	20241017	130300	22320335	2410	2410	2410	2410	2
351	20241017	130200	22315515	2415	2415	2415	2415	0
352	20241017	130100	22315515	2415	2415	2415	2415	0
353	20241017	130000	22315515	2415	2415	2415	2415	0
354	20241017	125900	22315515	2415	2415	2415	2415	0
355	20241017	125800	22315515	2415	2415	2415	2415	0
356	20241017	125700	22315515	2415	2415	2415	2415	41
357	20241017	125600	22216500	2415	2415	2415	2415	0
358	20241017	125500	22216500	2415	2415	2415	2415	0
359	20241017	125400	22216500	2415	2415	2415	2415	0
360	20241017	125300	22216500	2415	2415	2415	2415	0
361	20241017	125200	22216500	2415	2415	2415	2415	0
362	20241017	125100	22216500	2415	2415	2415	2415	0
363	20241017	125000	22216500	2415	2415	2415	2415	0
364	20241017	124900	22216500	2415	2410	2415	2410	101
365	20241017	124800	21973085	2415	2415	2415	2415	1
366	20241017	124700	21970670	2410	2410	2410	2410	0
367	20241017	124600	21970670	2410	2410	2410	2410	0
368	20241017	124500	21970670	2410	2410	2410	2410	42
369	20241017	124400	21869450	2405	2405	2405	2405	0
370	20241017	124300	21869450	2405	2405	2405	2405	0
371	20241017	124200	21869450	2405	2405	2405	2405	40
372	20241017	124100	21773250	2405	2405	2405	2405	12
373	20241017	124000	21744390	2405	2405	2405	2405	0
374	20241017	123900	21744390	2405	2405	2405	2405	83
375	20241017	123800	21544775	2405	2405	2405	2405	0
376	20241017	123700	21544775	2405	2405	2405	2405	0
377	20241017	123600	21544775	2405	2405	2405	2405	0
378	20241017	123500	21544775	2405	2405	2405	2405	0
379	20241017	123400	21544775	2405	2405	2405	2405	0
380	20241017	123300	21544775	2405	2405	2405	2405	0
381	20241017	123200	21544775	2405	2405	2405	2405	0
382	20241017	123100	21544775	2405	2405	2405	2405	0
383	20241017	123000	21544775	2405	2410	2410	2405	2135
384	20241017	122900	16410090	2420	2420	2420	2420	0
385	20241017	122800	16410090	2420	2420	2420	2420	0
386	20241017	122700	16410090	2420	2420	2420	2420	0
387	20241017	122600	16410090	2420	2420	2420	2420	0
388	20241017	122500	16410090	2420	2420	2420	2420	0
389	20241017	122400	16410090	2420	2420	2420	2420	0
390	20241017	122300	16410090	2420	2420	2420	2420	0
391	20241017	122200	16410090	2420	2420	2420	2420	0
392	20241017	122100	16410090	2420	2420	2420	2420	0
393	20241017	122000	16410090	2420	2420	2420	2420	0
394	20241017	121900	16410090	2420	2420	2420	2420	0
395	20241017	121800	16410090	2420	2420	2420	2420	0
396	20241017	121700	16410090	2420	2415	2420	2415	2
397	20241017	121600	16405255	2405	2405	2405	2405	0
398	20241017	121500	16405255	2405	2405	2405	2405	0
399	20241017	121400	16405255	2405	2405	2405	2405	0
400	20241017	121300	16405255	2405	2410	2410	2405	673
401	20241017	121200	14786650	2415	2415	2415	2415	0
402	20241017	121100	14786650	2415	2415	2415	2415	0
403	20241017	121000	14786650	2415	2415	2415	2415	0
404	20241017	120900	14786650	2415	2415	2415	2415	0
405	20241017	120800	14786650	2415	2415	2415	2415	0
406	20241017	120700	14786650	2415	2415	2415	2415	0
407	20241017	120600	14786650	2415	2415	2415	2415	0
408	20241017	120500	14786650	2415	2415	2415	2415	2
409	20241017	120400	14781820	2410	2410	2410	2410	0
410	20241017	120300	14781820	2410	2410	2410	2410	0
411	20241017	120200	14781820	2410	2410	2410	2410	0
412	20241017	120100	14781820	2410	2410	2410	2410	0
413	20241017	120000	14781820	2410	2410	2410	2410	0
414	20241017	115900	14781820	2410	2410	2410	2410	0
415	20241017	115800	14781820	2410	2410	2410	2410	1008
416	20241017	115700	12352540	2410	2410	2410	2410	0
417	20241017	115600	12352540	2410	2410	2410	2410	0
418	20241017	115500	12352540	2410	2410	2410	2410	0
419	20241017	115400	12352540	2410	2410	2410	2410	1018
420	20241017	115300	9899160	2425	2425	2425	2425	0
421	20241017	115200	9899160	2425	2425	2425	2425	0
422	20241017	115100	9899160	2425	2425	2425	2425	82
423	20241017	115000	9700310	2425	2425	2425	2425	0
424	20241017	114900	9700310	2425	2425	2425	2425	0
425	20241017	114800	9700310	2425	2425	2425	2425	0
426	20241017	114700	9700310	2425	2425	2425	2425	1
427	20241017	114600	9697885	2410	2410	2410	2410	0
428	20241017	114500	9697885	2410	2415	2415	2410	1700
429	20241017	114400	5600875	2425	2425	2425	2425	0
430	20241017	114300	5600875	2425	2425	2425	2425	0
431	20241017	114200	5600875	2425	2425	2425	2425	0
432	20241017	114100	5600875	2425	2425	2425	2425	0
433	20241017	114000	5600875	2425	2425	2425	2425	0
434	20241017	113900	5600875	2425	2425	2425	2425	0
435	20241017	113800	5600875	2425	2425	2425	2425	1
436	20241017	113700	5598450	2410	2410	2410	2410	0
437	20241017	113600	5598450	2410	2410	2410	2410	0
438	20241017	113500	5598450	2410	2410	2410	2410	0
439	20241017	113400	5598450	2410	2415	2415	2410	475
440	20241017	113300	4452090	2425	2425	2425	2425	0
441	20241017	113200	4452090	2425	2425	2425	2425	0
442	20241017	113100	4452090	2425	2425	2425	2425	0
443	20241017	113000	4452090	2425	2425	2425	2425	475
444	20241017	112900	3300215	2410	2410	2410	2410	0
445	20241017	112800	3300215	2410	2410	2410	2410	0
446	20241017	112700	3300215	2410	2410	2410	2410	0
447	20241017	112600	3300215	2410	2410	2410	2410	0
448	20241017	112500	3300215	2410	2410	2410	2410	0
449	20241017	112400	3300215	2410	2410	2410	2410	0
450	20241017	112300	3300215	2410	2410	2410	2410	415
451	20241017	112200	2300065	2425	2425	2425	2425	0
452	20241017	112100	2300065	2425	2425	2425	2425	0
453	20241017	112000	2300065	2425	2425	2425	2425	0
454	20241017	111900	2300065	2425	2425	2425	2425	0
455	20241017	111800	2300065	2425	2425	2425	2425	0
456	20241017	111700	2300065	2425	2425	2425	2425	10
457	20241017	111600	2275815	2425	2425	2425	2425	1
458	20241017	111500	2273390	2420	2420	2420	2420	4
459	20241017	111400	2263710	2420	2420	2420	2420	50
460	20241017	111300	2142710	2420	2420	2420	2420	0
461	20241017	111200	2142710	2420	2420	2420	2420	0
462	20241017	111100	2142710	2420	2420	2420	2420	0
463	20241017	111000	2142710	2420	2420	2420	2420	1
464	20241017	110900	2140290	2420	2420	2420	2420	0
465	20241017	110800	2140290	2420	2420	2420	2420	0
466	20241017	110700	2140290	2420	2420	2420	2420	0
467	20241017	110600	2140290	2420	2420	2420	2420	0
468	20241017	110500	2140290	2420	2420	2420	2420	0
469	20241017	110400	2140290	2420	2420	2420	2420	1
470	20241017	110300	2137870	2415	2415	2415	2415	0
471	20241017	110200	2137870	2415	2415	2415	2415	5
472	20241017	110100	2125795	2420	2420	2420	2420	0
473	20241017	110000	2125795	2420	2420	2420	2420	0
474	20241017	105900	2125795	2420	2420	2420	2420	0
475	20241017	105800	2125795	2420	2420	2420	2420	0
476	20241017	105700	2125795	2420	2420	2420	2420	0
477	20241017	105600	2125795	2420	2420	2420	2420	0
478	20241017	105500	2125795	2420	2420	2420	2420	0
479	20241017	105400	2125795	2420	2420	2420	2420	0
480	20241017	105300	2125795	2420	2420	2420	2420	0
481	20241017	105200	2125795	2420	2420	2420	2420	0
482	20241017	105100	2125795	2420	2420	2420	2420	0
483	20241017	105000	2125795	2420	2420	2420	2420	1
484	20241017	104900	2123375	2415	2415	2415	2415	0
485	20241017	104800	2123375	2415	2415	2415	2415	0
486	20241017	104700	2123375	2415	2415	2415	2415	0
487	20241017	104600	2123375	2415	2415	2415	2415	0
488	20241017	104500	2123375	2415	2415	2415	2415	0
489	20241017	104400	2123375	2415	2415	2415	2415	10
490	20241017	104300	2099225	2415	2415	2415	2415	0
491	20241017	104200	2099225	2415	2415	2415	2415	0
492	20241017	104100	2099225	2415	2415	2415	2415	0
493	20241017	104000	2099225	2415	2415	2415	2415	0
494	20241017	103900	2099225	2415	2415	2415	2415	0
495	20241017	103800	2099225	2415	2415	2415	2415	0
496	20241017	103700	2099225	2415	2415	2415	2415	424
497	20241017	103600	1075265	2415	2415	2415	2415	0
498	20241017	103500	1075265	2415	2415	2415	2415	0
499	20241017	103400	1075265	2415	2415	2415	2415	0
500	20241017	103300	1075265	2415	2415	2415	2415	0
501	20241017	103200	1075265	2415	2415	2415	2415	1
502	20241017	103100	1072850	2420	2420	2420	2420	0
503	20241017	103000	1072850	2420	2420	2420	2420	0
504	20241017	102900	1072850	2420	2420	2420	2420	0
505	20241017	102800	1072850	2420	2420	2420	2420	0
506	20241017	102700	1072850	2420	2420	2420	2420	0
507	20241017	102600	1072850	2420	2420	2420	2420	0
508	20241017	102500	1072850	2420	2420	2420	2420	0
509	20241017	102400	1072850	2420	2420	2420	2420	0
510	20241017	102300	1072850	2420	2420	2420	2420	0
511	20241017	102200	1072850	2420	2420	2420	2420	17
512	20241017	102100	1031710	2420	2420	2420	2420	0
513	20241017	102000	1031710	2420	2420	2420	2420	0
514	20241017	101900	1031710	2420	2420	2420	2420	0
515	20241017	101800	1031710	2420	2420	2420	2420	0
516	20241017	101700	1031710	2420	2420	2420	2420	0
517	20241017	101600	1031710	2420	2420	2420	2420	1
518	20241017	101500	1029290	2420	2420	2420	2420	0
519	20241017	101400	1029290	2420	2420	2420	2420	0
520	20241017	101300	1029290	2420	2420	2420	2420	5
521	20241017	101200	1017190	2420	2420	2420	2420	0
522	20241017	101100	1017190	2420	2420	2420	2420	0
523	20241017	101000	1017190	2420	2420	2420	2420	0
524	20241017	100900	1017190	2420	2420	2420	2420	0
525	20241017	100800	1017190	2420	2420	2420	2420	1
526	20241017	100700	1014770	2415	2415	2415	2415	1
527	20241017	100600	1012355	2420	2420	2420	2420	1
528	20241017	100500	1009935	2420	2420	2420	2420	1
529	20241017	100400	1007515	2420	2420	2420	2420	0
530	20241017	100300	1007515	2420	2410	2420	2410	21
531	20241017	100200	956895	2415	2415	2415	2415	0
532	20241017	100100	956895	2415	2415	2415	2415	89
533	20241017	100000	741960	2420	2420	2420	2420	0
534	20241017	095900	741960	2420	2420	2420	2420	0
535	20241017	095800	741960	2420	2420	2420	2420	0
536	20241017	095700	741960	2420	2420	2420	2420	0
537	20241017	095600	741960	2420	2420	2420	2420	1
538	20241017	095500	739540	2420	2420	2420	2420	0
539	20241017	095400	739540	2420	2415	2420	2415	112
540	20241017	095300	469050	2420	2420	2420	2420	0
541	20241017	095200	469050	2420	2420	2420	2420	0
542	20241017	095100	469050	2420	2420	2420	2420	2
543	20241017	095000	464210	2420	2420	2420	2420	0
544	20241017	094900	464210	2420	2420	2420	2420	0
545	20241017	094800	464210	2420	2420	2420	2420	0
546	20241017	094700	464210	2420	2420	2420	2420	2
547	20241017	094600	459370	2430	2430	2430	2430	0
548	20241017	094500	459370	2430	2430	2430	2430	0
549	20241017	094400	459370	2430	2430	2430	2430	0
550	20241017	094300	459370	2430	2430	2430	2430	0
551	20241017	094200	459370	2430	2430	2430	2430	0
552	20241017	094100	459370	2430	2430	2430	2430	0
553	20241017	094000	459370	2430	2430	2430	2430	0
554	20241017	093900	459370	2430	2430	2430	2430	0
555	20241017	093800	459370	2430	2430	2430	2430	0
556	20241017	093700	459370	2430	2430	2430	2430	0
557	20241017	093600	459370	2430	2430	2430	2430	0
558	20241017	093500	459370	2430	2430	2430	2430	0
559	20241017	093400	459370	2430	2430	2430	2430	0
560	20241017	093300	459370	2430	2430	2430	2430	0
561	20241017	093200	459370	2430	2430	2430	2430	0
562	20241017	093100	459370	2430	2430	2430	2430	0
563	20241017	093000	459370	2430	2430	2430	2430	0
564	20241017	092900	459370	2430	2430	2430	2430	0
565	20241017	092800	459370	2430	2430	2430	2430	0
566	20241017	092700	459370	2430	2430	2430	2430	0
567	20241017	092600	459370	2430	2430	2430	2430	0
568	20241017	092500	459370	2430	2430	2430	2430	0
569	20241017	092400	459370	2430	2430	2430	2430	0
570	20241017	092300	459370	2430	2430	2430	2430	0
571	20241017	092200	459370	2430	2430	2430	2430	0
572	20241017	092100	459370	2430	2430	2430	2430	0
573	20241017	092000	459370	2430	2430	2430	2430	0
574	20241017	091900	459370	2430	2430	2430	2430	1
575	20241017	091800	456940	2420	2420	2420	2420	0
576	20241017	091700	456940	2420	2420	2420	2420	0
577	20241017	091600	456940	2420	2420	2420	2420	101
578	20241017	091500	212520	2415	2415	2415	2415	0
579	20241017	091400	212520	2415	2415	2415	2415	0
580	20241017	091300	212520	2415	2415	2415	2415	0
581	20241017	091200	212520	2415	2415	2415	2415	0
582	20241017	091100	212520	2415	2415	2415	2415	0
583	20241017	091000	212520	2415	2415	2415	2415	0
584	20241017	090900	212520	2415	2415	2415	2415	0
585	20241017	090800	212520	2415	2415	2415	2415	0
586	20241017	090700	212520	2415	2415	2415	2415	0
587	20241017	090600	212520	2415	2415	2415	2415	0
588	20241017	090500	212520	2415	2415	2415	2415	0
589	20241017	090400	212520	2415	2415	2415	2415	0
590	20241017	090300	212520	2415	2415	2415	2415	0
591	20241017	090200	212520	2415	2415	2415	2415	0
592	20241017	090100	212520	2415	2415	2415	2415	0
593	20241017	090000	212520	2415	2415	2415	2415	88