KissMeData/000910/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183300	113117890	4045	4045	4045	4045	243
3	20241008	183200	113117890	4045	4045	4045	4045	0
4	20241008	183100	113117890	4045	4045	4045	4045	0
5	20241008	183000	113117890	4045	4045	4045	4045	0
6	20241008	182900	113117890	4045	4045	4045	4045	0
7	20241008	182800	113117890	4045	4045	4045	4045	0
8	20241008	182700	113117890	4045	4045	4045	4045	0
9	20241008	182600	113117890	4045	4045	4045	4045	0
10	20241008	182500	113117890	4045	4045	4045	4045	0
11	20241008	182400	113117890	4045	4045	4045	4045	0
12	20241008	182300	113117890	4045	4045	4045	4045	0
13	20241008	182200	113117890	4045	4045	4045	4045	0
14	20241008	182100	113117890	4045	4045	4045	4045	0
15	20241008	182000	113117890	4045	4045	4045	4045	0
16	20241008	181900	113117890	4045	4045	4045	4045	0
17	20241008	181800	113117890	4045	4045	4045	4045	0
18	20241008	181700	113117890	4045	4045	4045	4045	0
19	20241008	181600	113117890	4045	4045	4045	4045	0
20	20241008	181500	113117890	4045	4045	4045	4045	0
21	20241008	181400	113117890	4045	4045	4045	4045	0
22	20241008	181300	113117890	4045	4045	4045	4045	0
23	20241008	181200	113117890	4045	4045	4045	4045	0
24	20241008	181100	113117890	4045	4045	4045	4045	0
25	20241008	181000	113117890	4045	4045	4045	4045	0
26	20241008	180900	113117890	4045	4045	4045	4045	0
27	20241008	180800	113117890	4045	4045	4045	4045	0
28	20241008	180700	113117890	4045	4045	4045	4045	0
29	20241008	180600	113117890	4045	4045	4045	4045	0
30	20241008	180500	113117890	4045	4045	4045	4045	0
31	20241008	180400	113117890	4045	4045	4045	4045	0
32	20241008	180300	113117890	4045	4045	4045	4045	243
33	20241008	180200	113117890	4045	4045	4045	4045	0
34	20241008	180100	113117890	4045	4045	4045	4045	0
35	20241008	180000	113117890	4045	4045	4045	4045	0
36	20241008	175900	113117890	4045	4045	4045	4045	0
37	20241008	175800	113117890	4045	4045	4045	4045	0
38	20241008	175700	113117890	4045	4045	4045	4045	0
39	20241008	175600	113117890	4045	4045	4045	4045	0
40	20241008	175500	113117890	4045	4045	4045	4045	0
41	20241008	175400	113117890	4045	4045	4045	4045	0
42	20241008	175300	113117890	4045	4045	4045	4045	0
43	20241008	175200	113117890	4045	4045	4045	4045	0
44	20241008	175100	113117890	4045	4045	4045	4045	0
45	20241008	175000	113117890	4045	4045	4045	4045	0
46	20241008	174900	113117890	4045	4045	4045	4045	0
47	20241008	174800	113117890	4045	4045	4045	4045	0
48	20241008	174700	113117890	4045	4045	4045	4045	0
49	20241008	174600	113117890	4045	4045	4045	4045	0
50	20241008	174500	113117890	4045	4045	4045	4045	0
51	20241008	174400	113117890	4045	4045	4045	4045	0
52	20241008	174300	113117890	4045	4045	4045	4045	0
53	20241008	174200	113117890	4045	4045	4045	4045	0
54	20241008	174100	113117890	4045	4045	4045	4045	0
55	20241008	174000	113117890	4045	4045	4045	4045	0
56	20241008	173900	113117890	4045	4045	4045	4045	0
57	20241008	173800	113117890	4045	4045	4045	4045	0
58	20241008	173700	113117890	4045	4045	4045	4045	0
59	20241008	173600	113117890	4045	4045	4045	4045	0
60	20241008	173500	113117890	4045	4045	4045	4045	0
61	20241008	173400	113117890	4045	4045	4045	4045	0
62	20241008	173300	113117890	4045	4045	4045	4045	243
63	20241008	173200	113117890	4045	4045	4045	4045	0
64	20241008	173100	113117890	4045	4045	4045	4045	0
65	20241008	173000	113117890	4045	4045	4045	4045	0
66	20241008	172900	113117890	4045	4045	4045	4045	0
67	20241008	172800	113117890	4045	4045	4045	4045	0
68	20241008	172700	113117890	4045	4045	4045	4045	0
69	20241008	172600	113117890	4045	4045	4045	4045	0
70	20241008	172500	113117890	4045	4045	4045	4045	0
71	20241008	172400	113117890	4045	4045	4045	4045	0
72	20241008	172300	113117890	4045	4045	4045	4045	0
73	20241008	172200	113117890	4045	4045	4045	4045	0
74	20241008	172100	113117890	4045	4045	4045	4045	0
75	20241008	172000	113117890	4045	4045	4045	4045	0
76	20241008	171900	113117890	4045	4045	4045	4045	0
77	20241008	171800	113117890	4045	4045	4045	4045	0
78	20241008	171700	113117890	4045	4045	4045	4045	0
79	20241008	171600	113117890	4045	4045	4045	4045	0
80	20241008	171500	113117890	4045	4045	4045	4045	0
81	20241008	171400	113117890	4045	4045	4045	4045	0
82	20241008	171300	113117890	4045	4045	4045	4045	0
83	20241008	171200	113117890	4045	4045	4045	4045	0
84	20241008	171100	113117890	4045	4045	4045	4045	0
85	20241008	171000	113117890	4045	4045	4045	4045	0
86	20241008	170900	113117890	4045	4045	4045	4045	0
87	20241008	170800	113117890	4045	4045	4045	4045	0
88	20241008	170700	113117890	4045	4045	4045	4045	0
89	20241008	170600	113117890	4045	4045	4045	4045	0
90	20241008	170500	113117890	4045	4045	4045	4045	0
91	20241008	170400	113117890	4045	4045	4045	4045	0
92	20241008	170300	113117890	4045	4045	4045	4045	243
93	20241008	170200	113117890	4045	4045	4045	4045	0
94	20241008	170100	113117890	4045	4045	4045	4045	0
95	20241008	170000	113117890	4045	4045	4045	4045	0
96	20241008	165900	113117890	4045	4045	4045	4045	0
97	20241008	165800	113117890	4045	4045	4045	4045	0
98	20241008	165700	113117890	4045	4045	4045	4045	0
99	20241008	165600	113117890	4045	4045	4045	4045	0
100	20241008	165500	113117890	4045	4045	4045	4045	0
101	20241008	165400	113117890	4045	4045	4045	4045	0
102	20241008	165300	113117890	4045	4045	4045	4045	0
103	20241008	165200	113117890	4045	4045	4045	4045	0
104	20241008	165100	113117890	4045	4045	4045	4045	0
105	20241008	165000	113117890	4045	4045	4045	4045	0
106	20241008	164900	113117890	4045	4045	4045	4045	0
107	20241008	164800	113117890	4045	4045	4045	4045	0
108	20241008	164700	113117890	4045	4045	4045	4045	0
109	20241008	164600	113117890	4045	4045	4045	4045	0
110	20241008	164500	113117890	4045	4045	4045	4045	0
111	20241008	164400	113117890	4045	4045	4045	4045	0
112	20241008	164300	113117890	4045	4045	4045	4045	0
113	20241008	164200	113117890	4045	4045	4045	4045	0
114	20241008	164100	113117890	4045	4045	4045	4045	0
115	20241008	164000	113117890	4045	4045	4045	4045	0
116	20241008	163900	113117890	4045	4045	4045	4045	0
117	20241008	163800	113117890	4045	4045	4045	4045	0
118	20241008	163700	113117890	4045	4045	4045	4045	0
119	20241008	163600	113117890	4045	4045	4045	4045	0
120	20241008	163500	113117890	4045	4045	4045	4045	0
121	20241008	163400	113117890	4045	4045	4045	4045	0
122	20241008	163300	113117890	4045	4045	4045	4045	243
123	20241008	163200	113117890	4045	4045	4045	4045	0
124	20241008	163100	113117890	4045	4045	4045	4045	0
125	20241008	163000	113117890	4045	4045	4045	4045	0
126	20241008	162900	113117890	4045	4045	4045	4045	0
127	20241008	162800	113117890	4045	4045	4045	4045	0
128	20241008	162700	113117890	4045	4045	4045	4045	0
129	20241008	162600	113117890	4045	4045	4045	4045	0
130	20241008	162500	113117890	4045	4045	4045	4045	0
131	20241008	162400	113117890	4045	4045	4045	4045	0
132	20241008	162300	113117890	4045	4045	4045	4045	0
133	20241008	162200	113117890	4045	4045	4045	4045	0
134	20241008	162100	113117890	4045	4045	4045	4045	0
135	20241008	162000	113117890	4045	4045	4045	4045	0
136	20241008	161900	113117890	4045	4045	4045	4045	0
137	20241008	161800	113117890	4045	4045	4045	4045	0
138	20241008	161700	113117890	4045	4045	4045	4045	0
139	20241008	161600	113117890	4045	4045	4045	4045	0
140	20241008	161500	113117890	4045	4045	4045	4045	0
141	20241008	161400	113117890	4045	4045	4045	4045	0
142	20241008	161300	113117890	4045	4045	4045	4045	0
143	20241008	161200	113117890	4045	4045	4045	4045	0
144	20241008	161100	113117890	4045	4045	4045	4045	0
145	20241008	161000	113117890	4045	4045	4045	4045	0
146	20241008	160900	113117890	4045	4045	4045	4045	0
147	20241008	160800	113117890	4045	4045	4045	4045	0
148	20241008	160700	113117890	4045	4045	4045	4045	0
149	20241008	160600	113117890	4045	4045	4045	4045	0
150	20241008	160500	113117890	4045	4045	4045	4045	0
151	20241008	160400	113117890	4045	4045	4045	4045	0
152	20241008	160300	113117890	4045	4045	4045	4045	243
153	20241008	160200	113117890	4045	4045	4045	4045	0
154	20241008	160100	113117890	4045	4045	4045	4045	0
155	20241008	160000	113117890	4045	4045	4045	4045	0
156	20241008	155900	113117890	4045	4045	4045	4045	0
157	20241008	155800	113117890	4045	4045	4045	4045	0
158	20241008	155700	113117890	4045	4045	4045	4045	0
159	20241008	155600	113117890	4045	4045	4045	4045	0
160	20241008	155500	113117890	4045	4045	4045	4045	0
161	20241008	155400	113117890	4045	4045	4045	4045	0
162	20241008	155300	113117890	4045	4045	4045	4045	0
163	20241008	155200	113117890	4045	4045	4045	4045	0
164	20241008	155100	113117890	4045	4045	4045	4045	0
165	20241008	155000	113117890	4045	4045	4045	4045	0
166	20241008	154900	113117890	4045	4045	4045	4045	0
167	20241008	154800	113117890	4045	4045	4045	4045	0
168	20241008	154700	113117890	4045	4045	4045	4045	0
169	20241008	154600	113117890	4045	4045	4045	4045	0
170	20241008	154500	113117890	4045	4045	4045	4045	0
171	20241008	154400	113117890	4045	4045	4045	4045	0
172	20241008	154300	113117890	4045	4045	4045	4045	0
173	20241008	154200	113117890	4045	4045	4045	4045	0
174	20241008	154100	113117890	4045	4045	4045	4045	0
175	20241008	154000	113117890	4045	4045	4045	4045	0
176	20241008	153900	113117890	4045	4045	4045	4045	0
177	20241008	153800	113117890	4045	4045	4045	4045	0
178	20241008	153700	113117890	4045	4045	4045	4045	0
179	20241008	153600	113117890	4045	4045	4045	4045	0
180	20241008	153500	113117890	4045	4045	4045	4045	0
181	20241008	153400	113117890	4045	4045	4045	4045	0
182	20241008	153300	113117890	4045	4045	4045	4045	243
183	20241008	153200	113117890	4045	4045	4045	4045	0
184	20241008	153100	113117890	4045	4045	4045	4045	0
185	20241008	153000	113117890	4045	4045	4045	4045	243
186	20241008	152900	112134955	4065	4065	4065	4065	0
187	20241008	152800	112134955	4065	4065	4065	4065	0
188	20241008	152700	112134955	4065	4065	4065	4065	0
189	20241008	152600	112134955	4065	4065	4065	4065	0
190	20241008	152500	112134955	4065	4065	4065	4065	0
191	20241008	152400	112134955	4065	4065	4065	4065	0
192	20241008	152300	112134955	4065	4065	4065	4065	0
193	20241008	152200	112134955	4065	4065	4065	4065	0
194	20241008	152100	112134955	4065	4065	4065	4065	0
195	20241008	152000	112134955	4065	4065	4065	4065	0
196	20241008	151900	112134955	4065	4055	4065	4040	209
197	20241008	151800	111287520	4050	4050	4050	4050	2
198	20241008	151700	111279420	4050	4050	4050	4050	215
199	20241008	151600	110408670	4035	4035	4035	4035	1
200	20241008	151500	110404635	4035	4045	4045	4035	1067
201	20241008	151400	106099260	4050	4035	4050	4035	203
202	20241008	151300	105278200	4040	4040	4040	4040	71
203	20241008	151200	104991360	4050	4040	4050	4040	76
204	20241008	151100	104684220	4040	4040	4040	4040	367
205	20241008	151000	103201540	4040	4040	4040	4040	67
206	20241008	150900	102930860	4050	4040	4050	4040	86
207	20241008	150800	102583310	4040	4040	4040	4040	67
208	20241008	150700	102312630	4045	4040	4045	4040	87
209	20241008	150600	101961050	4045	4050	4050	4045	1303
210	20241008	150500	96687810	4050	4050	4050	4050	67
211	20241008	150400	96416460	4050	4050	4050	4050	67
212	20241008	150300	96145110	4050	4050	4050	4050	66
213	20241008	150200	95877810	4055	4050	4055	4050	167
214	20241008	150100	95200960	4055	4050	4055	4050	77
215	20241008	150000	94889060	4050	4050	4050	4050	66
216	20241008	145900	94621760	4050	4050	4050	4050	67
217	20241008	145800	94350410	4050	4055	4055	4050	3067
218	20241008	145700	81925285	4055	4055	4055	4055	343
219	20241008	145600	80534420	4055	4055	4055	4055	66
220	20241008	145500	80266790	4060	4055	4060	4055	77
221	20241008	145400	79954505	4055	4060	4060	4055	367
222	20241008	145300	78464525	4060	4060	4060	4060	466
223	20241008	145200	76572565	4070	4060	4070	4060	68
224	20241008	145100	76296475	4070	4060	4070	4060	68
225	20241008	145000	76020385	4060	4060	4060	4060	66
226	20241008	144900	75752425	4060	4060	4060	4060	67
227	20241008	144800	75480405	4060	4060	4060	4060	67
228	20241008	144700	75208385	4060	4060	4060	4060	66
229	20241008	144600	74940425	4065	4060	4065	4060	85
230	20241008	144500	74595235	4065	4060	4065	4060	78
231	20241008	144400	74278500	4070	4060	4070	4060	67
232	20241008	144300	74006470	4070	4060	4070	4060	68
233	20241008	144200	73730380	4070	4065	4070	4065	251
234	20241008	144100	72710060	4065	4060	4065	4060	78
235	20241008	144000	72393325	4065	4060	4065	4060	97
236	20241008	143900	71999350	4060	4060	4060	4060	67
237	20241008	143800	71727330	4060	4065	4065	4060	167
238	20241008	143700	71048810	4065	4065	4065	4065	998
239	20241008	143600	66991940	4070	4065	4070	4065	74
240	20241008	143500	66691095	4065	4065	4065	4065	67
241	20241008	143400	66418740	4065	4065	4065	4065	66
242	20241008	143300	66150450	4065	4065	4065	4065	67
243	20241008	143200	65878095	4070	4070	4070	4070	50
244	20241008	143100	65674595	4070	4070	4070	4070	66
245	20241008	143000	65405975	4065	4065	4065	4065	67
246	20241008	142900	65133620	4065	4070	4070	4065	177
247	20241008	142800	64413775	4070	4070	4070	4070	66
248	20241008	142700	64145155	4070	4070	4070	4070	67
249	20241008	142600	63872465	4070	4070	4070	4070	67
250	20241008	142500	63599775	4075	4075	4075	4075	0
251	20241008	142400	63599775	4075	4075	4075	4075	271
252	20241008	142300	62495450	4080	4080	4080	4080	0
253	20241008	142200	62495450	4080	4080	4080	4080	0
254	20241008	142100	62495450	4080	4080	4080	4080	3
255	20241008	142000	62483210	4080	4080	4080	4080	10
256	20241008	141900	62442410	4080	4080	4080	4080	55
257	20241008	141800	62218010	4090	4090	4090	4090	0
258	20241008	141700	62218010	4090	4090	4090	4090	0
259	20241008	141600	62218010	4090	4090	4090	4090	0
260	20241008	141500	62218010	4090	4090	4090	4090	0
261	20241008	141400	62218010	4090	4090	4090	4090	0
262	20241008	141300	62218010	4090	4090	4090	4090	0
263	20241008	141200	62218010	4090	4090	4090	4090	0
264	20241008	141100	62218010	4090	4090	4090	4090	5
265	20241008	141000	62197560	4090	4090	4090	4090	0
266	20241008	140900	62197560	4090	4090	4090	4090	0
267	20241008	140800	62197560	4090	4090	4090	4090	0
268	20241008	140700	62197560	4090	4090	4090	4090	0
269	20241008	140600	62197560	4090	4090	4090	4090	50
270	20241008	140500	61993060	4090	4090	4090	4090	0
271	20241008	140400	61993060	4090	4090	4090	4090	0
272	20241008	140300	61993060	4090	4090	4090	4090	0
273	20241008	140200	61993060	4090	4090	4090	4090	0
274	20241008	140100	61993060	4090	4090	4090	4090	1
275	20241008	140000	61988970	4075	4075	4075	4075	0
276	20241008	135900	61988970	4075	4075	4075	4075	0
277	20241008	135800	61988970	4075	4075	4075	4075	0
278	20241008	135700	61988970	4075	4075	4075	4075	0
279	20241008	135600	61988970	4075	4075	4075	4075	0
280	20241008	135500	61988970	4075	4075	4075	4075	0
281	20241008	135400	61988970	4075	4075	4075	4075	55
282	20241008	135300	61764845	4085	4085	4085	4085	0
283	20241008	135200	61764845	4085	4085	4085	4085	0
284	20241008	135100	61764845	4085	4085	4085	4085	5
285	20241008	135000	61744420	4090	4090	4090	4090	0
286	20241008	134900	61744420	4090	4090	4090	4090	0
287	20241008	134800	61744420	4090	4090	4090	4090	0
288	20241008	134700	61744420	4090	4090	4090	4090	1
289	20241008	134600	61740330	4090	4090	4090	4090	0
290	20241008	134500	61740330	4090	4090	4090	4090	2
291	20241008	134400	61732150	4090	4090	4090	4090	0
292	20241008	134300	61732150	4090	4090	4090	4090	1
293	20241008	134200	61728060	4075	4075	4075	4075	0
294	20241008	134100	61728060	4075	4075	4075	4075	0
295	20241008	134000	61728060	4075	4075	4075	4075	0
296	20241008	133900	61728060	4075	4075	4075	4075	0
297	20241008	133800	61728060	4075	4075	4075	4075	0
298	20241008	133700	61728060	4075	4075	4075	4075	0
299	20241008	133600	61728060	4075	4075	4075	4075	0
300	20241008	133500	61728060	4075	4075	4075	4075	0
301	20241008	133400	61728060	4075	4075	4075	4075	0
302	20241008	133300	61728060	4075	4075	4075	4075	908
303	20241008	133200	58027960	4075	4075	4075	4075	0
304	20241008	133100	58027960	4075	4075	4075	4075	155
305	20241008	133000	57396335	4075	4075	4075	4075	0
306	20241008	132900	57396335	4075	4075	4075	4075	0
307	20241008	132800	57396335	4075	4075	4075	4075	0
308	20241008	132700	57396335	4075	4075	4075	4075	40
309	20241008	132600	57233335	4075	4075	4075	4075	0
310	20241008	132500	57233335	4075	4075	4075	4075	101
311	20241008	132400	56821760	4075	4075	4075	4075	0
312	20241008	132300	56821760	4075	4075	4075	4075	0
313	20241008	132200	56821760	4075	4075	4075	4075	41
314	20241008	132100	56654685	4060	4060	4060	4060	0
315	20241008	132000	56654685	4060	4060	4060	4060	335
316	20241008	131900	55294585	4075	4075	4075	4075	0
317	20241008	131800	55294585	4075	4075	4075	4075	0
318	20241008	131700	55294585	4075	4075	4075	4075	0
319	20241008	131600	55294585	4075	4075	4075	4075	1
320	20241008	131500	55290510	4075	4075	4075	4075	0
321	20241008	131400	55290510	4075	4075	4075	4075	0
322	20241008	131300	55290510	4075	4075	4075	4075	0
323	20241008	131200	55290510	4075	4075	4075	4075	0
324	20241008	131100	55290510	4075	4075	4075	4075	0
325	20241008	131000	55290510	4075	4075	4075	4075	0
326	20241008	130900	55290510	4075	4075	4075	4075	0
327	20241008	130800	55290510	4075	4075	4075	4075	10
328	20241008	130700	55249760	4065	4065	4065	4065	0
329	20241008	130600	55249760	4065	4065	4065	4065	0
330	20241008	130500	55249760	4065	4065	4065	4065	34
331	20241008	130400	55111550	4075	4075	4075	4075	1
332	20241008	130300	55107475	4065	4065	4065	4065	0
333	20241008	130200	55107475	4065	4065	4065	4065	0
334	20241008	130100	55107475	4065	4065	4065	4065	0
335	20241008	130000	55107475	4065	4060	4065	4060	19
336	20241008	125900	55030245	4075	4075	4075	4075	0
337	20241008	125800	55030245	4075	4075	4075	4075	11
338	20241008	125700	54985420	4060	4070	4070	4060	2800
339	20241008	125600	43611710	4070	4070	4070	4070	0
340	20241008	125500	43611710	4070	4070	4070	4070	0
341	20241008	125400	43611710	4070	4070	4070	4070	0
342	20241008	125300	43611710	4070	4070	4070	4070	0
343	20241008	125200	43611710	4070	4070	4070	4070	0
344	20241008	125100	43611710	4070	4070	4070	4070	0
345	20241008	125000	43611710	4070	4070	4070	4070	0
346	20241008	124900	43611710	4070	4070	4070	4070	0
347	20241008	124800	43611710	4070	4070	4070	4070	0
348	20241008	124700	43611710	4070	4070	4070	4070	0
349	20241008	124600	43611710	4070	4070	4070	4070	0
350	20241008	124500	43611710	4070	4070	4070	4070	0
351	20241008	124400	43611710	4070	4070	4070	4070	0
352	20241008	124300	43611710	4070	4070	4070	4070	0
353	20241008	124200	43611710	4070	4070	4070	4070	0
354	20241008	124100	43611710	4070	4070	4070	4070	0
355	20241008	124000	43611710	4070	4070	4070	4070	10
356	20241008	123900	43571010	4070	4070	4070	4070	0
357	20241008	123800	43571010	4070	4070	4070	4070	0
358	20241008	123700	43571010	4070	4070	4070	4070	0
359	20241008	123600	43571010	4070	4070	4070	4070	0
360	20241008	123500	43571010	4070	4070	4070	4070	0
361	20241008	123400	43571010	4070	4070	4070	4070	1
362	20241008	123300	43566940	4070	4070	4070	4070	0
363	20241008	123200	43566940	4070	4070	4070	4070	0
364	20241008	123100	43566940	4070	4070	4070	4070	0
365	20241008	123000	43566940	4070	4070	4070	4070	0
366	20241008	122900	43566940	4070	4070	4070	4070	18
367	20241008	122800	43493680	4070	4070	4070	4070	0
368	20241008	122700	43493680	4070	4070	4070	4070	713
369	20241008	122600	40591770	4075	4075	4075	4075	11
370	20241008	122500	40546945	4075	4075	4075	4075	1221
371	20241008	122400	35571370	4075	4075	4075	4075	0
372	20241008	122300	35571370	4075	4075	4075	4075	50
373	20241008	122200	35367620	4075	4075	4075	4075	0
374	20241008	122100	35367620	4075	4075	4075	4075	0
375	20241008	122000	35367620	4075	4075	4075	4075	0
376	20241008	121900	35367620	4075	4080	4080	4075	1000
377	20241008	121800	31291535	4080	4080	4080	4080	0
378	20241008	121700	31291535	4080	4080	4080	4080	0
379	20241008	121600	31291535	4080	4080	4080	4080	0
380	20241008	121500	31291535	4080	4080	4080	4080	0
381	20241008	121400	31291535	4080	4080	4080	4080	0
382	20241008	121300	31291535	4080	4080	4080	4080	0
383	20241008	121200	31291535	4080	4080	4080	4080	0
384	20241008	121100	31291535	4080	4080	4080	4080	0
385	20241008	121000	31291535	4080	4080	4080	4080	0
386	20241008	120900	31291535	4080	4080	4080	4080	18
387	20241008	120800	31218095	4100	4100	4100	4100	4
388	20241008	120700	31201695	4100	4100	4100	4100	0
389	20241008	120600	31201695	4100	4100	4100	4100	0
390	20241008	120500	31201695	4100	4100	4100	4100	0
391	20241008	120400	31201695	4100	4100	4100	4100	0
392	20241008	120300	31201695	4100	4100	4100	4100	0
393	20241008	120200	31201695	4100	4100	4100	4100	0
394	20241008	120100	31201695	4100	4100	4100	4100	8
395	20241008	120000	31168895	4095	4095	4095	4095	0
396	20241008	115900	31168895	4095	4100	4100	4095	14
397	20241008	115800	31111560	4080	4080	4080	4080	0
398	20241008	115700	31111560	4080	4080	4080	4080	0
399	20241008	115600	31111560	4080	4080	4080	4080	0
400	20241008	115500	31111560	4080	4080	4080	4080	0
401	20241008	115400	31111560	4080	4080	4080	4080	0
402	20241008	115300	31111560	4080	4080	4080	4080	354
403	20241008	115200	29667240	4080	4080	4080	4080	0
404	20241008	115100	29667240	4080	4080	4080	4080	0
405	20241008	115000	29667240	4080	4080	4080	4080	0
406	20241008	114900	29667240	4080	4080	4080	4080	160
407	20241008	114800	29014440	4080	4080	4080	4080	0
408	20241008	114700	29014440	4080	4080	4080	4080	0
409	20241008	114600	29014440	4080	4080	4080	4080	0
410	20241008	114500	29014440	4080	4080	4080	4080	0
411	20241008	114400	29014440	4080	4080	4080	4080	0
412	20241008	114300	29014440	4080	4080	4080	4080	0
413	20241008	114200	29014440	4080	4080	4080	4080	0
414	20241008	114100	29014440	4080	4080	4080	4080	0
415	20241008	114000	29014440	4080	4080	4105	4080	164
416	20241008	113900	28343460	4075	4075	4075	4075	0
417	20241008	113800	28343460	4075	4075	4075	4075	0
418	20241008	113700	28343460	4075	4075	4075	4075	0
419	20241008	113600	28343460	4075	4075	4075	4075	0
420	20241008	113500	28343460	4075	4075	4075	4075	0
421	20241008	113400	28343460	4075	4075	4075	4075	130
422	20241008	113300	27813710	4075	4075	4075	4075	53
423	20241008	113200	27597735	4075	4075	4075	4075	0
424	20241008	113100	27597735	4075	4075	4075	4075	0
425	20241008	113000	27597735	4075	4075	4075	4075	0
426	20241008	112900	27597735	4075	4075	4075	4075	0
427	20241008	112800	27597735	4075	4075	4075	4075	125
428	20241008	112700	27088360	4075	4075	4075	4075	50
429	20241008	112600	26884610	4075	4075	4075	4075	0
430	20241008	112500	26884610	4075	4075	4075	4075	0
431	20241008	112400	26884610	4075	4075	4075	4075	1
432	20241008	112300	26880535	4075	4075	4075	4075	0
433	20241008	112200	26880535	4075	4075	4075	4075	100
434	20241008	112100	26473035	4075	4075	4075	4075	0
435	20241008	112000	26473035	4075	4075	4075	4075	0
436	20241008	111900	26473035	4075	4075	4075	4075	0
437	20241008	111800	26473035	4075	4075	4075	4075	0
438	20241008	111700	26473035	4075	4075	4075	4075	0
439	20241008	111600	26473035	4075	4075	4075	4075	314
440	20241008	111500	25193485	4080	4080	4080	4080	65
441	20241008	111400	24928285	4095	4095	4095	4095	0
442	20241008	111300	24928285	4095	4095	4095	4095	0
443	20241008	111200	24928285	4095	4095	4095	4095	0
444	20241008	111100	24928285	4095	4095	4095	4095	1
445	20241008	111000	24924190	4080	4085	4085	4080	5
446	20241008	110900	24903780	4080	4080	4080	4080	0
447	20241008	110800	24903780	4080	4080	4080	4080	0
448	20241008	110700	24903780	4080	4080	4080	4080	0
449	20241008	110600	24903780	4080	4080	4080	4080	0
450	20241008	110500	24903780	4080	4080	4080	4080	0
451	20241008	110400	24903780	4080	4080	4080	4080	60
452	20241008	110300	24658980	4080	4080	4080	4080	0
453	20241008	110200	24658980	4080	4080	4080	4080	1
454	20241008	110100	24654900	4080	4080	4080	4080	0
455	20241008	110000	24654900	4080	4080	4080	4080	0
456	20241008	105900	24654900	4080	4080	4080	4080	0
457	20241008	105800	24654900	4080	4080	4080	4080	33
458	20241008	105700	24520260	4080	4085	4085	4080	17
459	20241008	105600	24450855	4085	4090	4090	4085	450
460	20241008	105500	22612555	4095	4095	4095	4095	0
461	20241008	105400	22612555	4095	4095	4095	4095	0
462	20241008	105300	22612555	4095	4095	4095	4095	0
463	20241008	105200	22612555	4095	4095	4095	4095	0
464	20241008	105100	22612555	4095	4095	4095	4095	0
465	20241008	105000	22612555	4095	4095	4095	4095	0
466	20241008	104900	22612555	4095	4095	4095	4095	0
467	20241008	104800	22612555	4095	4080	4095	4080	9
468	20241008	104700	22575820	4080	4080	4080	4080	6
469	20241008	104600	22551340	4080	4080	4080	4080	0
470	20241008	104500	22551340	4080	4080	4080	4080	0
471	20241008	104400	22551340	4080	4080	4080	4080	0
472	20241008	104300	22551340	4080	4080	4080	4080	0
473	20241008	104200	22551340	4080	4080	4080	4080	5
474	20241008	104100	22530940	4080	4080	4080	4080	0
475	20241008	104000	22530940	4080	4080	4080	4080	0
476	20241008	103900	22530940	4080	4080	4080	4080	0
477	20241008	103800	22530940	4080	4080	4080	4080	0
478	20241008	103700	22530940	4080	4080	4080	4080	9
479	20241008	103600	22494220	4080	4080	4080	4080	5
480	20241008	103500	22473820	4080	4085	4085	4080	644
481	20241008	103400	19845400	4080	4090	4090	4080	15
482	20241008	103300	19784185	4095	4080	4095	4080	7
483	20241008	103200	19755610	4095	4095	4095	4095	1
484	20241008	103100	19751515	4075	4075	4075	4075	0
485	20241008	103000	19751515	4075	4075	4075	4075	0
486	20241008	102900	19751515	4075	4075	4075	4075	0
487	20241008	102800	19751515	4075	4075	4075	4075	0
488	20241008	102700	19751515	4075	4080	4080	4075	58
489	20241008	102600	19514895	4095	4095	4095	4095	0
490	20241008	102500	19514895	4095	4095	4095	4095	0
491	20241008	102400	19514895	4095	4095	4095	4095	1
492	20241008	102300	19510800	4080	4080	4080	4080	0
493	20241008	102200	19510800	4080	4080	4080	4080	0
494	20241008	102100	19510800	4080	4080	4080	4080	0
495	20241008	102000	19510800	4080	4080	4080	4080	10
496	20241008	101900	19470000	4075	4075	4075	4075	88
497	20241008	101800	19111400	4075	4080	4080	4075	202
498	20241008	101700	18288240	4075	4075	4075	4075	0
499	20241008	101600	18288240	4075	4075	4075	4075	5
500	20241008	101500	18267865	4080	4080	4080	4080	554
501	20241008	101400	16007545	4100	4100	4100	4100	1
502	20241008	101300	16003445	4100	4090	4100	4080	31
503	20241008	101200	15876855	4100	4100	4100	4100	0
504	20241008	101100	15876855	4100	4100	4100	4100	10
505	20241008	101000	15835855	4100	4100	4100	4100	0
506	20241008	100900	15835855	4100	4100	4100	4100	0
507	20241008	100800	15835855	4100	4100	4100	4100	0
508	20241008	100700	15835855	4100	4100	4100	4100	0
509	20241008	100600	15835855	4100	4100	4100	4100	0
510	20241008	100500	15835855	4100	4105	4105	4100	3
511	20241008	100400	15823545	4105	4105	4105	4105	0
512	20241008	100300	15823545	4105	4105	4105	4105	0
513	20241008	100200	15823545	4105	4105	4105	4105	41
514	20241008	100100	15655240	4090	4090	4090	4090	0
515	20241008	100000	15655240	4090	4090	4090	4090	0
516	20241008	095900	15655240	4090	4090	4090	4090	22
517	20241008	095800	15565260	4105	4105	4105	4105	0
518	20241008	095700	15565260	4105	4105	4105	4105	0
519	20241008	095600	15565260	4105	4105	4105	4105	0
520	20241008	095500	15565260	4105	4105	4105	4105	0
521	20241008	095400	15565260	4105	4105	4105	4105	0
522	20241008	095300	15565260	4105	4105	4105	4105	0
523	20241008	095200	15565260	4105	4105	4105	4105	0
524	20241008	095100	15565260	4105	4105	4105	4105	0
525	20241008	095000	15565260	4105	4105	4105	4105	0
526	20241008	094900	15565260	4105	4105	4105	4105	0
527	20241008	094800	15565260	4105	4105	4105	4105	24
528	20241008	094700	15466740	4105	4105	4105	4105	0
529	20241008	094600	15466740	4105	4105	4105	4105	0
530	20241008	094500	15466740	4105	4105	4105	4105	500
531	20241008	094400	13414240	4105	4105	4105	4105	15
532	20241008	094300	13352665	4105	4105	4105	4105	10
533	20241008	094200	13311615	4105	4105	4105	4105	0
534	20241008	094100	13311615	4105	4105	4105	4105	0
535	20241008	094000	13311615	4105	4105	4105	4105	0
536	20241008	093900	13311615	4105	4105	4105	4105	3
537	20241008	093800	13299300	4060	4060	4060	4060	0
538	20241008	093700	13299300	4060	4060	4060	4060	0
539	20241008	093600	13299300	4060	4100	4100	4060	1967
540	20241008	093500	5285525	4110	4110	4110	4110	8
541	20241008	093400	5252645	4115	4115	4115	4115	0
542	20241008	093300	5252645	4115	4115	4115	4115	4
543	20241008	093200	5236185	4115	4115	4115	4115	0
544	20241008	093100	5236185	4115	4115	4115	4115	2
545	20241008	093000	5227955	4095	4095	4095	4095	130
546	20241008	092900	4695605	4120	4120	4120	4120	0
547	20241008	092800	4695605	4120	4120	4120	4120	0
548	20241008	092700	4695605	4120	4120	4120	4120	31
549	20241008	092600	4567885	4095	4095	4095	4095	10
550	20241008	092500	4526935	4115	4115	4115	4115	102
551	20241008	092400	4107205	4120	4120	4120	4120	0
552	20241008	092300	4107205	4120	4120	4120	4120	0
553	20241008	092200	4107205	4120	4120	4120	4120	0
554	20241008	092100	4107205	4120	4120	4120	4120	0
555	20241008	092000	4107205	4120	4120	4120	4120	0
556	20241008	091900	4107205	4120	4120	4120	4120	0
557	20241008	091800	4107205	4120	4115	4120	4095	230
558	20241008	091700	3160750	4110	4110	4110	4110	0
559	20241008	091600	3160750	4110	4110	4110	4110	0
560	20241008	091500	3160750	4110	4110	4110	4110	0
561	20241008	091400	3160750	4110	4110	4110	4110	0
562	20241008	091300	3160750	4110	4110	4110	4110	0
563	20241008	091200	3160750	4110	4110	4110	4110	157
564	20241008	091100	2515480	4110	4110	4110	4110	20
565	20241008	091000	2433280	4110	4110	4110	4110	10
566	20241008	090900	2392180	4110	4110	4110	4110	0
567	20241008	090800	2392180	4110	4110	4110	4110	0
568	20241008	090700	2392180	4110	4110	4110	4110	0
569	20241008	090600	2392180	4110	4110	4110	4110	30
570	20241008	090500	2268880	4110	4110	4110	4110	0
571	20241008	090400	2268880	4110	4110	4110	4110	171
572	20241008	090300	1566070	4110	4110	4110	4110	0
573	20241008	090200	1566070	4110	4110	4110	4110	0
574	20241008	090100	1566070	4110	4110	4130	4110	25
575	20241008	090000	1463160	4110	4110	4110	4110	356