KissMeData/008420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185100	40075660	2430	2430	2430	2430	775
3	20241002	185000	40075660	2430	2430	2430	2430	0
4	20241002	184900	40075660	2430	2430	2430	2430	0
5	20241002	184800	40075660	2430	2430	2430	2430	0
6	20241002	184700	40075660	2430	2430	2430	2430	0
7	20241002	184600	40075660	2430	2430	2430	2430	0
8	20241002	184500	40075660	2430	2430	2430	2430	0
9	20241002	184400	40075660	2430	2430	2430	2430	0
10	20241002	184300	40075660	2430	2430	2430	2430	0
11	20241002	184200	40075660	2430	2430	2430	2430	0
12	20241002	184100	40075660	2430	2430	2430	2430	0
13	20241002	184000	40075660	2430	2430	2430	2430	0
14	20241002	183900	40075660	2430	2430	2430	2430	0
15	20241002	183800	40075660	2430	2430	2430	2430	0
16	20241002	183700	40075660	2430	2430	2430	2430	0
17	20241002	183600	40075660	2430	2430	2430	2430	0
18	20241002	183500	40075660	2430	2430	2430	2430	0
19	20241002	183400	40075660	2430	2430	2430	2430	0
20	20241002	183300	40075660	2430	2430	2430	2430	0
21	20241002	183200	40075660	2430	2430	2430	2430	0
22	20241002	183100	40075660	2430	2430	2430	2430	0
23	20241002	183000	40075660	2430	2430	2430	2430	0
24	20241002	182900	40075660	2430	2430	2430	2430	0
25	20241002	182800	40075660	2430	2430	2430	2430	0
26	20241002	182700	40075660	2430	2430	2430	2430	0
27	20241002	182600	40075660	2430	2430	2430	2430	0
28	20241002	182500	40075660	2430	2430	2430	2430	0
29	20241002	182400	40075660	2430	2430	2430	2430	0
30	20241002	182300	40075660	2430	2430	2430	2430	0
31	20241002	182200	40075660	2430	2430	2430	2430	0
32	20241002	182100	40075660	2430	2430	2430	2430	775
33	20241002	182000	40075660	2430	2430	2430	2430	0
34	20241002	181900	40075660	2430	2430	2430	2430	0
35	20241002	181800	40075660	2430	2430	2430	2430	0
36	20241002	181700	40075660	2430	2430	2430	2430	0
37	20241002	181600	40075660	2430	2430	2430	2430	0
38	20241002	181500	40075660	2430	2430	2430	2430	0
39	20241002	181400	40075660	2430	2430	2430	2430	0
40	20241002	181300	40075660	2430	2430	2430	2430	0
41	20241002	181200	40075660	2430	2430	2430	2430	0
42	20241002	181100	40075660	2430	2430	2430	2430	0
43	20241002	181000	40075660	2430	2430	2430	2430	0
44	20241002	180900	40075660	2430	2430	2430	2430	0
45	20241002	180800	40075660	2430	2430	2430	2430	0
46	20241002	180700	40075660	2430	2430	2430	2430	0
47	20241002	180600	40075660	2430	2430	2430	2430	0
48	20241002	180500	40075660	2430	2430	2430	2430	0
49	20241002	180400	40075660	2430	2430	2430	2430	0
50	20241002	180300	40075660	2430	2430	2430	2430	0
51	20241002	180200	40075660	2430	2430	2430	2430	0
52	20241002	180100	40075660	2430	2430	2430	2430	0
53	20241002	180000	40075660	2430	2430	2430	2430	0
54	20241002	175900	40075660	2430	2430	2430	2430	0
55	20241002	175800	40075660	2430	2430	2430	2430	0
56	20241002	175700	40075660	2430	2430	2430	2430	0
57	20241002	175600	40075660	2430	2430	2430	2430	0
58	20241002	175500	40075660	2430	2430	2430	2430	0
59	20241002	175400	40075660	2430	2430	2430	2430	0
60	20241002	175300	40075660	2430	2430	2430	2430	0
61	20241002	175200	40075660	2430	2430	2430	2430	0
62	20241002	175100	40075660	2430	2430	2430	2430	775
63	20241002	175000	40075660	2430	2430	2430	2430	0
64	20241002	174900	40075660	2430	2430	2430	2430	0
65	20241002	174800	40075660	2430	2430	2430	2430	0
66	20241002	174700	40075660	2430	2430	2430	2430	0
67	20241002	174600	40075660	2430	2430	2430	2430	0
68	20241002	174500	40075660	2430	2430	2430	2430	0
69	20241002	174400	40075660	2430	2430	2430	2430	0
70	20241002	174300	40075660	2430	2430	2430	2430	0
71	20241002	174200	40075660	2430	2430	2430	2430	0
72	20241002	174100	40075660	2430	2430	2430	2430	0
73	20241002	174000	40075660	2430	2430	2430	2430	0
74	20241002	173900	40075660	2430	2430	2430	2430	0
75	20241002	173800	40075660	2430	2430	2430	2430	0
76	20241002	173700	40075660	2430	2430	2430	2430	0
77	20241002	173600	40075660	2430	2430	2430	2430	0
78	20241002	173500	40075660	2430	2430	2430	2430	0
79	20241002	173400	40075660	2430	2430	2430	2430	0
80	20241002	173300	40075660	2430	2430	2430	2430	0
81	20241002	173200	40075660	2430	2430	2430	2430	0
82	20241002	173100	40075660	2430	2430	2430	2430	0
83	20241002	173000	40075660	2430	2430	2430	2430	0
84	20241002	172900	40075660	2430	2430	2430	2430	0
85	20241002	172800	40075660	2430	2430	2430	2430	0
86	20241002	172700	40075660	2430	2430	2430	2430	0
87	20241002	172600	40075660	2430	2430	2430	2430	0
88	20241002	172500	40075660	2430	2430	2430	2430	0
89	20241002	172400	40075660	2430	2430	2430	2430	0
90	20241002	172300	40075660	2430	2430	2430	2430	0
91	20241002	172200	40075660	2430	2430	2430	2430	0
92	20241002	172100	40075660	2430	2430	2430	2430	775
93	20241002	172000	40075660	2430	2430	2430	2430	0
94	20241002	171900	40075660	2430	2430	2430	2430	0
95	20241002	171800	40075660	2430	2430	2430	2430	0
96	20241002	171700	40075660	2430	2430	2430	2430	0
97	20241002	171600	40075660	2430	2430	2430	2430	0
98	20241002	171500	40075660	2430	2430	2430	2430	0
99	20241002	171400	40075660	2430	2430	2430	2430	0
100	20241002	171300	40075660	2430	2430	2430	2430	0
101	20241002	171200	40075660	2430	2430	2430	2430	0
102	20241002	171100	40075660	2430	2430	2430	2430	0
103	20241002	171000	40075660	2430	2430	2430	2430	0
104	20241002	170900	40075660	2430	2430	2430	2430	0
105	20241002	170800	40075660	2430	2430	2430	2430	0
106	20241002	170700	40075660	2430	2430	2430	2430	0
107	20241002	170600	40075660	2430	2430	2430	2430	0
108	20241002	170500	40075660	2430	2430	2430	2430	0
109	20241002	170400	40075660	2430	2430	2430	2430	0
110	20241002	170300	40075660	2430	2430	2430	2430	0
111	20241002	170200	40075660	2430	2430	2430	2430	0
112	20241002	170100	40075660	2430	2430	2430	2430	0
113	20241002	170000	40075660	2430	2430	2430	2430	0
114	20241002	165900	40075660	2430	2430	2430	2430	0
115	20241002	165800	40075660	2430	2430	2430	2430	0
116	20241002	165700	40075660	2430	2430	2430	2430	0
117	20241002	165600	40075660	2430	2430	2430	2430	0
118	20241002	165500	40075660	2430	2430	2430	2430	0
119	20241002	165400	40075660	2430	2430	2430	2430	0
120	20241002	165300	40075660	2430	2430	2430	2430	0
121	20241002	165200	40075660	2430	2430	2430	2430	0
122	20241002	165100	40075660	2430	2430	2430	2430	775
123	20241002	165000	40075660	2430	2430	2430	2430	0
124	20241002	164900	40075660	2430	2430	2430	2430	0
125	20241002	164800	40075660	2430	2430	2430	2430	0
126	20241002	164700	40075660	2430	2430	2430	2430	0
127	20241002	164600	40075660	2430	2430	2430	2430	0
128	20241002	164500	40075660	2430	2430	2430	2430	0
129	20241002	164400	40075660	2430	2430	2430	2430	0
130	20241002	164300	40075660	2430	2430	2430	2430	0
131	20241002	164200	40075660	2430	2430	2430	2430	0
132	20241002	164100	40075660	2430	2430	2430	2430	0
133	20241002	164000	40075660	2430	2430	2430	2430	0
134	20241002	163900	40075660	2430	2430	2430	2430	0
135	20241002	163800	40075660	2430	2430	2430	2430	0
136	20241002	163700	40075660	2430	2430	2430	2430	0
137	20241002	163600	40075660	2430	2430	2430	2430	0
138	20241002	163500	40075660	2430	2430	2430	2430	0
139	20241002	163400	40075660	2430	2430	2430	2430	0
140	20241002	163300	40075660	2430	2430	2430	2430	0
141	20241002	163200	40075660	2430	2430	2430	2430	0
142	20241002	163100	40075660	2430	2430	2430	2430	0
143	20241002	163000	40075660	2430	2430	2430	2430	0
144	20241002	162900	40075660	2430	2430	2430	2430	0
145	20241002	162800	40075660	2430	2430	2430	2430	0
146	20241002	162700	40075660	2430	2430	2430	2430	0
147	20241002	162600	40075660	2430	2430	2430	2430	0
148	20241002	162500	40075660	2430	2430	2430	2430	0
149	20241002	162400	40075660	2430	2430	2430	2430	0
150	20241002	162300	40075660	2430	2430	2430	2430	0
151	20241002	162200	40075660	2430	2430	2430	2430	0
152	20241002	162100	40075660	2430	2430	2430	2430	775
153	20241002	162000	40075660	2430	2430	2430	2430	0
154	20241002	161900	40075660	2430	2430	2430	2430	0
155	20241002	161800	40075660	2430	2430	2430	2430	0
156	20241002	161700	40075660	2430	2430	2430	2430	0
157	20241002	161600	40075660	2430	2430	2430	2430	0
158	20241002	161500	40075660	2430	2430	2430	2430	0
159	20241002	161400	40075660	2430	2430	2430	2430	0
160	20241002	161300	40075660	2430	2430	2430	2430	0
161	20241002	161200	40075660	2430	2430	2430	2430	0
162	20241002	161100	40075660	2430	2430	2430	2430	0
163	20241002	161000	40075660	2430	2430	2430	2430	0
164	20241002	160900	40075660	2430	2430	2430	2430	0
165	20241002	160800	40075660	2430	2430	2430	2430	0
166	20241002	160700	40075660	2430	2430	2430	2430	0
167	20241002	160600	40075660	2430	2430	2430	2430	0
168	20241002	160500	40075660	2430	2430	2430	2430	0
169	20241002	160400	40075660	2430	2430	2430	2430	0
170	20241002	160300	40075660	2430	2430	2430	2430	0
171	20241002	160200	40075660	2430	2430	2430	2430	0
172	20241002	160100	40075660	2430	2430	2430	2430	0
173	20241002	160000	40075660	2430	2430	2430	2430	0
174	20241002	155900	40075660	2430	2430	2430	2430	0
175	20241002	155800	40075660	2430	2430	2430	2430	0
176	20241002	155700	40075660	2430	2430	2430	2430	0
177	20241002	155600	40075660	2430	2430	2430	2430	0
178	20241002	155500	40075660	2430	2430	2430	2430	0
179	20241002	155400	40075660	2430	2430	2430	2430	0
180	20241002	155300	40075660	2430	2430	2430	2430	0
181	20241002	155200	40075660	2430	2430	2430	2430	0
182	20241002	155100	40075660	2430	2430	2430	2430	775
183	20241002	155000	40075660	2430	2430	2430	2430	0
184	20241002	154900	40075660	2430	2430	2430	2430	0
185	20241002	154800	40075660	2430	2430	2430	2430	0
186	20241002	154700	40075660	2430	2430	2430	2430	0
187	20241002	154600	40075660	2430	2430	2430	2430	0
188	20241002	154500	40075660	2430	2430	2430	2430	0
189	20241002	154400	40075660	2430	2430	2430	2430	0
190	20241002	154300	40075660	2430	2430	2430	2430	0
191	20241002	154200	40075660	2430	2430	2430	2430	0
192	20241002	154100	40075660	2430	2430	2430	2430	0
193	20241002	154000	40075660	2430	2430	2430	2430	0
194	20241002	153900	40075660	2430	2430	2430	2430	0
195	20241002	153800	40075660	2430	2430	2430	2430	0
196	20241002	153700	40075660	2430	2430	2430	2430	0
197	20241002	153600	40075660	2430	2430	2430	2430	0
198	20241002	153500	40075660	2430	2430	2430	2430	0
199	20241002	153400	40075660	2430	2430	2430	2430	0
200	20241002	153300	40075660	2430	2430	2430	2430	0
201	20241002	153200	40075660	2430	2430	2430	2430	0
202	20241002	153100	40075660	2430	2430	2430	2430	0
203	20241002	153000	40075660	2430	2430	2430	2430	775
204	20241002	152900	38192410	2410	2410	2410	2410	0
205	20241002	152800	38192410	2410	2410	2410	2410	0
206	20241002	152700	38192410	2410	2410	2410	2410	0
207	20241002	152600	38192410	2410	2410	2410	2410	0
208	20241002	152500	38192410	2410	2410	2410	2410	0
209	20241002	152400	38192410	2410	2410	2410	2410	0
210	20241002	152300	38192410	2410	2410	2410	2410	0
211	20241002	152200	38192410	2410	2410	2410	2410	0
212	20241002	152100	38192410	2410	2410	2410	2410	0
213	20241002	152000	38192410	2410	2410	2410	2410	0
214	20241002	151900	38192410	2410	2410	2410	2410	0
215	20241002	151800	38192410	2410	2410	2410	2410	85
216	20241002	151700	37987560	2410	2410	2410	2410	14
217	20241002	151600	37953820	2405	2405	2405	2405	0
218	20241002	151500	37953820	2405	2405	2405	2405	0
219	20241002	151400	37953820	2405	2410	2410	2405	2
220	20241002	151300	37949005	2410	2410	2410	2410	0
221	20241002	151200	37949005	2410	2410	2410	2410	0
222	20241002	151100	37949005	2410	2410	2410	2410	5
223	20241002	151000	37936955	2410	2410	2410	2410	0
224	20241002	150900	37936955	2410	2415	2415	2410	13
225	20241002	150800	37905620	2410	2410	2410	2410	0
226	20241002	150700	37905620	2410	2410	2410	2410	0
227	20241002	150600	37905620	2410	2410	2410	2410	10
228	20241002	150500	37881520	2410	2410	2410	2410	1
229	20241002	150400	37879110	2410	2410	2410	2410	0
230	20241002	150300	37879110	2410	2410	2410	2410	0
231	20241002	150200	37879110	2410	2420	2420	2410	15
232	20241002	150100	37842910	2410	2410	2410	2410	7
233	20241002	150000	37826040	2420	2420	2420	2420	0
234	20241002	145900	37826040	2420	2420	2420	2410	19
235	20241002	145800	37780070	2410	2410	2410	2410	1
236	20241002	145700	37777660	2420	2420	2420	2420	1
237	20241002	145600	37775240	2410	2415	2415	2410	16
238	20241002	145500	37736660	2420	2420	2420	2420	0
239	20241002	145400	37736660	2420	2420	2420	2420	0
240	20241002	145300	37736660	2420	2420	2420	2420	0
241	20241002	145200	37736660	2420	2420	2420	2420	1
242	20241002	145100	37734240	2425	2425	2425	2425	0
243	20241002	145000	37734240	2425	2425	2425	2425	0
244	20241002	144900	37734240	2425	2425	2425	2425	0
245	20241002	144800	37734240	2425	2425	2425	2425	0
246	20241002	144700	37734240	2425	2425	2425	2425	0
247	20241002	144600	37734240	2425	2425	2425	2425	0
248	20241002	144500	37734240	2425	2425	2425	2425	0
249	20241002	144400	37734240	2425	2425	2425	2425	1
250	20241002	144300	37731815	2405	2405	2405	2405	0
251	20241002	144200	37731815	2405	2410	2410	2405	539
252	20241002	144100	36435480	2415	2415	2415	2415	337
253	20241002	144000	35621625	2420	2420	2420	2420	0
254	20241002	143900	35621625	2420	2420	2420	2420	0
255	20241002	143800	35621625	2420	2420	2420	2420	12
256	20241002	143700	35592585	2420	2420	2425	2420	280
257	20241002	143600	34913985	2430	2430	2430	2430	0
258	20241002	143500	34913985	2430	2430	2430	2430	0
259	20241002	143400	34913985	2430	2430	2430	2430	0
260	20241002	143300	34913985	2430	2430	2430	2430	2
261	20241002	143200	34909125	2430	2420	2430	2420	444
262	20241002	143100	33831515	2420	2420	2420	2420	200
263	20241002	143000	33347515	2420	2420	2420	2420	0
264	20241002	142900	33347515	2420	2420	2420	2420	0
265	20241002	142800	33347515	2420	2420	2420	2420	1
266	20241002	142700	33345095	2420	2420	2420	2420	0
267	20241002	142600	33345095	2420	2420	2420	2420	0
268	20241002	142500	33345095	2420	2420	2420	2420	0
269	20241002	142400	33345095	2420	2420	2420	2420	0
270	20241002	142300	33345095	2420	2420	2420	2420	0
271	20241002	142200	33345095	2420	2420	2420	2420	0
272	20241002	142100	33345095	2420	2415	2420	2415	600
273	20241002	142000	31893110	2415	2415	2415	2415	0
274	20241002	141900	31893110	2415	2415	2415	2415	100
275	20241002	141800	31651610	2415	2415	2415	2415	0
276	20241002	141700	31651610	2415	2415	2415	2415	0
277	20241002	141600	31651610	2415	2415	2415	2415	0
278	20241002	141500	31651610	2415	2415	2415	2415	0
279	20241002	141400	31651610	2415	2415	2415	2415	0
280	20241002	141300	31651610	2415	2415	2415	2415	0
281	20241002	141200	31651610	2415	2415	2415	2415	5
282	20241002	141100	31639535	2415	2415	2415	2415	0
283	20241002	141000	31639535	2415	2415	2415	2415	0
284	20241002	140900	31639535	2415	2415	2415	2415	0
285	20241002	140800	31639535	2415	2415	2415	2415	0
286	20241002	140700	31639535	2415	2415	2415	2415	0
287	20241002	140600	31639535	2415	2415	2415	2415	746
288	20241002	140500	29837945	2415	2415	2415	2415	0
289	20241002	140400	29837945	2415	2415	2415	2415	0
290	20241002	140300	29837945	2415	2415	2415	2415	0
291	20241002	140200	29837945	2415	2415	2415	2415	0
292	20241002	140100	29837945	2415	2415	2415	2415	165
293	20241002	140000	29439470	2415	2415	2415	2415	0
294	20241002	135900	29439470	2415	2415	2415	2415	0
295	20241002	135800	29439470	2415	2415	2415	2415	0
296	20241002	135700	29439470	2415	2415	2415	2415	0
297	20241002	135600	29439470	2415	2415	2415	2415	0
298	20241002	135500	29439470	2415	2415	2415	2415	0
299	20241002	135400	29439470	2415	2415	2415	2415	0
300	20241002	135300	29439470	2415	2415	2415	2415	0
301	20241002	135200	29439470	2415	2415	2415	2415	0
302	20241002	135100	29439470	2415	2415	2415	2415	0
303	20241002	135000	29439470	2415	2415	2415	2415	0
304	20241002	134900	29439470	2415	2415	2415	2415	0
305	20241002	134800	29439470	2415	2415	2415	2415	0
306	20241002	134700	29439470	2415	2415	2415	2415	0
307	20241002	134600	29439470	2415	2415	2415	2415	0
308	20241002	134500	29439470	2415	2415	2415	2415	0
309	20241002	134400	29439470	2415	2415	2415	2415	41
310	20241002	134300	29340455	2415	2415	2415	2415	0
311	20241002	134200	29340455	2415	2415	2415	2415	0
312	20241002	134100	29340455	2415	2415	2415	2415	0
313	20241002	134000	29340455	2415	2415	2415	2415	0
314	20241002	133900	29340455	2415	2415	2415	2415	0
315	20241002	133800	29340455	2415	2415	2415	2415	0
316	20241002	133700	29340455	2415	2415	2415	2415	0
317	20241002	133600	29340455	2415	2415	2415	2415	0
318	20241002	133500	29340455	2415	2415	2415	2415	0
319	20241002	133400	29340455	2415	2415	2415	2415	0
320	20241002	133300	29340455	2415	2415	2415	2415	0
321	20241002	133200	29340455	2415	2415	2415	2415	0
322	20241002	133100	29340455	2415	2415	2415	2415	0
323	20241002	133000	29340455	2415	2415	2415	2415	0
324	20241002	132900	29340455	2415	2415	2415	2415	0
325	20241002	132800	29340455	2415	2415	2415	2415	0
326	20241002	132700	29340455	2415	2415	2415	2415	0
327	20241002	132600	29340455	2415	2415	2415	2415	0
328	20241002	132500	29340455	2415	2415	2415	2415	0
329	20241002	132400	29340455	2415	2415	2415	2415	0
330	20241002	132300	29340455	2415	2415	2415	2415	0
331	20241002	132200	29340455	2415	2415	2415	2415	151
332	20241002	132100	28975790	2415	2415	2415	2415	0
333	20241002	132000	28975790	2415	2415	2415	2415	0
334	20241002	131900	28975790	2415	2415	2415	2415	0
335	20241002	131800	28975790	2415	2415	2415	2415	0
336	20241002	131700	28975790	2415	2415	2415	2415	0
337	20241002	131600	28975790	2415	2415	2415	2415	45
338	20241002	131500	28867115	2415	2415	2415	2415	0
339	20241002	131400	28867115	2415	2415	2415	2415	0
340	20241002	131300	28867115	2415	2415	2415	2415	0
341	20241002	131200	28867115	2415	2415	2415	2415	0
342	20241002	131100	28867115	2415	2415	2415	2415	0
343	20241002	131000	28867115	2415	2415	2415	2415	0
344	20241002	130900	28867115	2415	2415	2415	2415	0
345	20241002	130800	28867115	2415	2415	2415	2415	0
346	20241002	130700	28867115	2415	2415	2415	2415	0
347	20241002	130600	28867115	2415	2415	2415	2415	0
348	20241002	130500	28867115	2415	2415	2415	2415	0
349	20241002	130400	28867115	2415	2415	2415	2415	0
350	20241002	130300	28867115	2415	2415	2415	2415	0
351	20241002	130200	28867115	2415	2415	2415	2415	0
352	20241002	130100	28867115	2415	2415	2415	2415	0
353	20241002	130000	28867115	2415	2415	2415	2415	0
354	20241002	125900	28867115	2415	2415	2415	2415	0
355	20241002	125800	28867115	2415	2415	2415	2415	0
356	20241002	125700	28867115	2415	2415	2415	2415	0
357	20241002	125600	28867115	2415	2415	2415	2415	0
358	20241002	125500	28867115	2415	2415	2415	2415	0
359	20241002	125400	28867115	2415	2415	2415	2415	0
360	20241002	125300	28867115	2415	2415	2415	2415	0
361	20241002	125200	28867115	2415	2415	2415	2415	0
362	20241002	125100	28867115	2415	2415	2415	2415	0
363	20241002	125000	28867115	2415	2415	2415	2415	0
364	20241002	124900	28867115	2415	2415	2415	2415	1
365	20241002	124800	28864700	2405	2405	2405	2405	0
366	20241002	124700	28864700	2405	2405	2405	2405	0
367	20241002	124600	28864700	2405	2405	2405	2405	0
368	20241002	124500	28864700	2405	2405	2405	2405	0
369	20241002	124400	28864700	2405	2405	2405	2405	33
370	20241002	124300	28785335	2415	2415	2415	2415	0
371	20241002	124200	28785335	2415	2415	2415	2415	0
372	20241002	124100	28785335	2415	2415	2415	2415	0
373	20241002	124000	28785335	2415	2415	2415	2415	0
374	20241002	123900	28785335	2415	2415	2415	2415	1
375	20241002	123800	28782920	2405	2405	2405	2405	0
376	20241002	123700	28782920	2405	2405	2405	2405	0
377	20241002	123600	28782920	2405	2405	2405	2405	0
378	20241002	123500	28782920	2405	2405	2405	2405	0
379	20241002	123400	28782920	2405	2405	2405	2405	333
380	20241002	123300	27982055	2405	2405	2405	2405	0
381	20241002	123200	27982055	2405	2405	2405	2405	0
382	20241002	123100	27982055	2405	2405	2405	2405	0
383	20241002	123000	27982055	2405	2405	2405	2405	0
384	20241002	122900	27982055	2405	2405	2405	2405	0
385	20241002	122800	27982055	2405	2405	2405	2405	0
386	20241002	122700	27982055	2405	2405	2405	2405	0
387	20241002	122600	27982055	2405	2405	2405	2405	0
388	20241002	122500	27982055	2405	2405	2405	2405	0
389	20241002	122400	27982055	2405	2405	2405	2405	0
390	20241002	122300	27982055	2405	2405	2405	2405	0
391	20241002	122200	27982055	2405	2405	2405	2405	0
392	20241002	122100	27982055	2405	2405	2405	2405	0
393	20241002	122000	27982055	2405	2405	2405	2405	0
394	20241002	121900	27982055	2405	2405	2405	2405	0
395	20241002	121800	27982055	2405	2405	2405	2405	0
396	20241002	121700	27982055	2405	2405	2405	2405	0
397	20241002	121600	27982055	2405	2405	2405	2405	0
398	20241002	121500	27982055	2405	2405	2405	2405	0
399	20241002	121400	27982055	2405	2405	2405	2405	0
400	20241002	121300	27982055	2405	2405	2405	2405	0
401	20241002	121200	27982055	2405	2405	2405	2405	0
402	20241002	121100	27982055	2405	2405	2405	2405	0
403	20241002	121000	27982055	2405	2405	2405	2405	0
404	20241002	120900	27982055	2405	2405	2405	2405	0
405	20241002	120800	27982055	2405	2405	2405	2405	0
406	20241002	120700	27982055	2405	2405	2405	2405	0
407	20241002	120600	27982055	2405	2405	2405	2405	26
408	20241002	120500	27919525	2405	2415	2415	2405	22
409	20241002	120400	27866415	2420	2420	2420	2420	0
410	20241002	120300	27866415	2420	2420	2420	2420	0
411	20241002	120200	27866415	2420	2420	2420	2420	0
412	20241002	120100	27866415	2420	2420	2420	2420	0
413	20241002	120000	27866415	2420	2420	2420	2420	0
414	20241002	115900	27866415	2420	2420	2420	2420	0
415	20241002	115800	27866415	2420	2420	2420	2420	0
416	20241002	115700	27866415	2420	2420	2420	2420	0
417	20241002	115600	27866415	2420	2420	2420	2420	0
418	20241002	115500	27866415	2420	2420	2420	2420	0
419	20241002	115400	27866415	2420	2420	2420	2420	0
420	20241002	115300	27866415	2420	2420	2420	2420	0
421	20241002	115200	27866415	2420	2420	2420	2420	0
422	20241002	115100	27866415	2420	2420	2420	2420	0
423	20241002	115000	27866415	2420	2420	2420	2420	0
424	20241002	114900	27866415	2420	2420	2420	2420	0
425	20241002	114800	27866415	2420	2420	2420	2420	0
426	20241002	114700	27866415	2420	2420	2420	2420	0
427	20241002	114600	27866415	2420	2420	2420	2420	0
428	20241002	114500	27866415	2420	2420	2420	2420	0
429	20241002	114400	27866415	2420	2420	2420	2420	0
430	20241002	114300	27866415	2420	2420	2420	2420	0
431	20241002	114200	27866415	2420	2420	2420	2420	0
432	20241002	114100	27866415	2420	2420	2420	2420	0
433	20241002	114000	27866415	2420	2420	2420	2420	0
434	20241002	113900	27866415	2420	2420	2420	2420	0
435	20241002	113800	27866415	2420	2420	2420	2420	0
436	20241002	113700	27866415	2420	2420	2420	2420	0
437	20241002	113600	27866415	2420	2420	2420	2420	0
438	20241002	113500	27866415	2420	2420	2420	2420	0
439	20241002	113400	27866415	2420	2420	2420	2420	0
440	20241002	113300	27866415	2420	2420	2420	2420	0
441	20241002	113200	27866415	2420	2420	2420	2420	0
442	20241002	113100	27866415	2420	2420	2420	2420	0
443	20241002	113000	27866415	2420	2420	2420	2420	0
444	20241002	112900	27866415	2420	2420	2420	2420	0
445	20241002	112800	27866415	2420	2420	2420	2420	0
446	20241002	112700	27866415	2420	2420	2420	2420	0
447	20241002	112600	27866415	2420	2420	2420	2420	0
448	20241002	112500	27866415	2420	2420	2420	2420	0
449	20241002	112400	27866415	2420	2420	2420	2420	0
450	20241002	112300	27866415	2420	2420	2420	2420	0
451	20241002	112200	27866415	2420	2420	2420	2420	0
452	20241002	112100	27866415	2420	2420	2420	2420	0
453	20241002	112000	27866415	2420	2420	2420	2420	0
454	20241002	111900	27866415	2420	2420	2420	2420	0
455	20241002	111800	27866415	2420	2420	2420	2420	0
456	20241002	111700	27866415	2420	2420	2420	2420	0
457	20241002	111600	27866415	2420	2420	2420	2420	0
458	20241002	111500	27866415	2420	2420	2420	2420	0
459	20241002	111400	27866415	2420	2420	2420	2420	5
460	20241002	111300	27854315	2420	2420	2420	2420	0
461	20241002	111200	27854315	2420	2420	2420	2420	0
462	20241002	111100	27854315	2420	2420	2420	2420	0
463	20241002	111000	27854315	2420	2405	2420	2405	1406
464	20241002	110900	24462595	2405	2405	2405	2405	9
465	20241002	110800	24440950	2405	2400	2405	2400	1385
466	20241002	110700	21114605	2400	2395	2400	2395	138
467	20241002	110600	20783550	2395	2395	2395	2395	69
468	20241002	110500	20618295	2390	2390	2390	2390	0
469	20241002	110400	20618295	2390	2390	2390	2390	0
470	20241002	110300	20618295	2390	2390	2390	2390	100
471	20241002	110200	20379295	2395	2395	2395	2395	0
472	20241002	110100	20379295	2395	2395	2395	2395	0
473	20241002	110000	20379295	2395	2395	2395	2395	0
474	20241002	105900	20379295	2395	2395	2395	2395	100
475	20241002	105800	20139795	2395	2395	2395	2395	1
476	20241002	105700	20137400	2395	2395	2395	2395	0
477	20241002	105600	20137400	2395	2395	2395	2395	0
478	20241002	105500	20137400	2395	2395	2395	2395	0
479	20241002	105400	20137400	2395	2395	2395	2395	0
480	20241002	105300	20137400	2395	2395	2395	2395	1
481	20241002	105200	20135005	2390	2390	2390	2390	0
482	20241002	105100	20135005	2390	2390	2390	2390	0
483	20241002	105000	20135005	2390	2390	2390	2390	0
484	20241002	104900	20135005	2390	2390	2390	2390	0
485	20241002	104800	20135005	2390	2390	2390	2390	0
486	20241002	104700	20135005	2390	2390	2390	2390	0
487	20241002	104600	20135005	2390	2390	2390	2390	0
488	20241002	104500	20135005	2390	2390	2390	2390	0
489	20241002	104400	20135005	2390	2390	2390	2390	0
490	20241002	104300	20135005	2390	2390	2390	2390	0
491	20241002	104200	20135005	2390	2390	2390	2390	0
492	20241002	104100	20135005	2390	2390	2390	2390	0
493	20241002	104000	20135005	2390	2390	2390	2390	0
494	20241002	103900	20135005	2390	2390	2390	2390	20
495	20241002	103800	20087205	2395	2395	2395	2395	140
496	20241002	103700	19751905	2395	2395	2395	2395	1
497	20241002	103600	19749510	2395	2395	2395	2395	0
498	20241002	103500	19749510	2395	2395	2395	2395	100
499	20241002	103400	19510010	2395	2395	2395	2395	0
500	20241002	103300	19510010	2395	2395	2395	2395	20
501	20241002	103200	19462110	2380	2380	2380	2380	0
502	20241002	103100	19462110	2380	2380	2380	2380	115
503	20241002	103000	19188410	2380	2380	2380	2380	0
504	20241002	102900	19188410	2380	2380	2380	2380	0
505	20241002	102800	19188410	2380	2380	2380	2380	0
506	20241002	102700	19188410	2380	2380	2380	2380	0
507	20241002	102600	19188410	2380	2380	2380	2380	0
508	20241002	102500	19188410	2380	2380	2380	2380	51
509	20241002	102400	19067030	2390	2390	2390	2390	185
510	20241002	102300	18624880	2390	2390	2390	2390	0
511	20241002	102200	18624880	2390	2390	2390	2390	115
512	20241002	102100	18350030	2390	2390	2390	2390	0
513	20241002	102000	18350030	2390	2390	2390	2390	0
514	20241002	101900	18350030	2390	2390	2390	2390	0
515	20241002	101800	18350030	2390	2390	2390	2390	0
516	20241002	101700	18350030	2390	2390	2390	2390	21
517	20241002	101600	18299840	2390	2390	2390	2390	0
518	20241002	101500	18299840	2390	2390	2390	2390	0
519	20241002	101400	18299840	2390	2390	2390	2390	0
520	20241002	101300	18299840	2390	2390	2390	2390	0
521	20241002	101200	18299840	2390	2390	2390	2390	0
522	20241002	101100	18299840	2390	2390	2390	2390	1
523	20241002	101000	18297450	2385	2385	2385	2380	1574
524	20241002	100900	14550960	2385	2385	2385	2385	1
525	20241002	100800	14548575	2385	2385	2385	2385	0
526	20241002	100700	14548575	2385	2385	2385	2385	38
527	20241002	100600	14457945	2380	2380	2380	2380	13
528	20241002	100500	14427005	2385	2385	2385	2385	0
529	20241002	100400	14427005	2385	2385	2385	2385	0
530	20241002	100300	14427005	2385	2375	2385	2375	4
531	20241002	100200	14417495	2375	2375	2375	2375	41
532	20241002	100100	14320120	2375	2375	2375	2375	9
533	20241002	100000	14298745	2375	2375	2375	2375	0
534	20241002	095900	14298745	2375	2375	2375	2375	200
535	20241002	095800	13823745	2370	2370	2370	2370	0
536	20241002	095700	13823745	2370	2370	2370	2370	0
537	20241002	095600	13823745	2370	2370	2370	2370	0
538	20241002	095500	13823745	2370	2375	2375	2370	95
539	20241002	095400	13598400	2375	2375	2375	2375	46
540	20241002	095300	13489150	2380	2380	2380	2380	1
541	20241002	095200	13486770	2380	2380	2380	2380	1
542	20241002	095100	13484390	2380	2380	2380	2380	0
543	20241002	095000	13484390	2380	2380	2380	2380	0
544	20241002	094900	13484390	2380	2380	2380	2380	200
545	20241002	094800	13008390	2380	2380	2380	2380	65
546	20241002	094700	12853690	2375	2375	2375	2375	0
547	20241002	094600	12853690	2375	2375	2375	2375	0
548	20241002	094500	12853690	2375	2375	2375	2375	1000
549	20241002	094400	10478690	2370	2370	2370	2370	0
550	20241002	094300	10478690	2370	2385	2385	2370	1473
551	20241002	094200	6978500	2400	2400	2400	2400	0
552	20241002	094100	6978500	2400	2400	2400	2400	0
553	20241002	094000	6978500	2400	2390	2400	2390	3
554	20241002	093900	6971320	2385	2385	2385	2385	0
555	20241002	093800	6971320	2385	2385	2385	2385	59
556	20241002	093700	6830605	2385	2385	2385	2385	0
557	20241002	093600	6830605	2385	2385	2385	2385	0
558	20241002	093500	6830605	2385	2385	2385	2385	191
559	20241002	093400	6375070	2385	2385	2385	2385	0
560	20241002	093300	6375070	2385	2385	2385	2385	0
561	20241002	093200	6375070	2385	2385	2385	2385	0
562	20241002	093100	6375070	2385	2385	2385	2385	0
563	20241002	093000	6375070	2385	2385	2385	2385	0
564	20241002	092900	6375070	2385	2385	2385	2385	0
565	20241002	092800	6375070	2385	2390	2390	2385	101
566	20241002	092700	6133685	2390	2390	2390	2390	11
567	20241002	092600	6107395	2385	2385	2385	2385	0
568	20241002	092500	6107395	2385	2385	2385	2385	37
569	20241002	092400	6019150	2390	2390	2390	2390	97
570	20241002	092300	5787320	2390	2390	2390	2390	5
571	20241002	092200	5775370	2390	2390	2390	2390	0
572	20241002	092100	5775370	2390	2390	2390	2390	0
573	20241002	092000	5775370	2390	2390	2390	2390	0
574	20241002	091900	5775370	2390	2390	2390	2390	0
575	20241002	091800	5775370	2390	2390	2390	2390	52
576	20241002	091700	5651090	2390	2390	2390	2390	0
577	20241002	091600	5651090	2390	2390	2390	2390	32
578	20241002	091500	5574610	2390	2390	2390	2390	16
579	20241002	091400	5536370	2395	2395	2395	2395	2
580	20241002	091300	5531580	2380	2380	2380	2380	57
581	20241002	091200	5395920	2380	2380	2380	2380	0
582	20241002	091100	5395920	2380	2380	2380	2380	443
583	20241002	091000	4341580	2385	2390	2390	2385	783
584	20241002	090900	2471790	2390	2390	2390	2390	1
585	20241002	090800	2469400	2395	2395	2395	2395	2
586	20241002	090700	2464610	2400	2400	2400	2400	2
587	20241002	090600	2459810	2390	2390	2390	2390	1
588	20241002	090500	2457420	2390	2390	2390	2390	0
589	20241002	090400	2457420	2390	2390	2390	2390	150
590	20241002	090300	2098920	2390	2395	2395	2390	157
591	20241002	090200	1723500	2400	2410	2410	2400	500
592	20241002	090100	522665	2415	2415	2415	2415	0
593	20241002	090000	522665	2415	2420	2420	2415	216