KissMeData/003780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184100	99780990	6470	6470	6470	6470	102
3	20241018	184000	99780990	6470	6470	6470	6470	0
4	20241018	183900	99780990	6470	6470	6470	6470	0
5	20241018	183800	99780990	6470	6470	6470	6470	0
6	20241018	183700	99780990	6470	6470	6470	6470	0
7	20241018	183600	99780990	6470	6470	6470	6470	0
8	20241018	183500	99780990	6470	6470	6470	6470	0
9	20241018	183400	99780990	6470	6470	6470	6470	0
10	20241018	183300	99780990	6470	6470	6470	6470	0
11	20241018	183200	99780990	6470	6470	6470	6470	0
12	20241018	183100	99780990	6470	6470	6470	6470	0
13	20241018	183000	99780990	6470	6470	6470	6470	0
14	20241018	182900	99780990	6470	6470	6470	6470	0
15	20241018	182800	99780990	6470	6470	6470	6470	0
16	20241018	182700	99780990	6470	6470	6470	6470	0
17	20241018	182600	99780990	6470	6470	6470	6470	0
18	20241018	182500	99780990	6470	6470	6470	6470	0
19	20241018	182400	99780990	6470	6470	6470	6470	0
20	20241018	182300	99780990	6470	6470	6470	6470	0
21	20241018	182200	99780990	6470	6470	6470	6470	0
22	20241018	182100	99780990	6470	6470	6470	6470	0
23	20241018	182000	99780990	6470	6470	6470	6470	0
24	20241018	181900	99780990	6470	6470	6470	6470	0
25	20241018	181800	99780990	6470	6470	6470	6470	0
26	20241018	181700	99780990	6470	6470	6470	6470	0
27	20241018	181600	99780990	6470	6470	6470	6470	0
28	20241018	181500	99780990	6470	6470	6470	6470	0
29	20241018	181400	99780990	6470	6470	6470	6470	0
30	20241018	181300	99780990	6470	6470	6470	6470	0
31	20241018	181200	99780990	6470	6470	6470	6470	0
32	20241018	181100	99780990	6470	6470	6470	6470	102
33	20241018	181000	99780990	6470	6470	6470	6470	0
34	20241018	180900	99780990	6470	6470	6470	6470	0
35	20241018	180800	99780990	6470	6470	6470	6470	0
36	20241018	180700	99780990	6470	6470	6470	6470	0
37	20241018	180600	99780990	6470	6470	6470	6470	0
38	20241018	180500	99780990	6470	6470	6470	6470	0
39	20241018	180400	99780990	6470	6470	6470	6470	0
40	20241018	180300	99780990	6470	6470	6470	6470	0
41	20241018	180200	99780990	6470	6470	6470	6470	0
42	20241018	180100	99780990	6470	6470	6470	6470	0
43	20241018	180000	99780990	6470	6470	6470	6470	0
44	20241018	175900	99780990	6470	6470	6470	6470	0
45	20241018	175800	99780990	6470	6470	6470	6470	0
46	20241018	175700	99780990	6470	6470	6470	6470	0
47	20241018	175600	99780990	6470	6470	6470	6470	0
48	20241018	175500	99780990	6470	6470	6470	6470	0
49	20241018	175400	99780990	6470	6470	6470	6470	0
50	20241018	175300	99780990	6470	6470	6470	6470	0
51	20241018	175200	99780990	6470	6470	6470	6470	0
52	20241018	175100	99780990	6470	6470	6470	6470	0
53	20241018	175000	99780990	6470	6470	6470	6470	0
54	20241018	174900	99780990	6470	6470	6470	6470	0
55	20241018	174800	99780990	6470	6470	6470	6470	0
56	20241018	174700	99780990	6470	6470	6470	6470	0
57	20241018	174600	99780990	6470	6470	6470	6470	0
58	20241018	174500	99780990	6470	6470	6470	6470	0
59	20241018	174400	99780990	6470	6470	6470	6470	0
60	20241018	174300	99780990	6470	6470	6470	6470	0
61	20241018	174200	99780990	6470	6470	6470	6470	0
62	20241018	174100	99780990	6470	6470	6470	6470	102
63	20241018	174000	99780990	6470	6470	6470	6470	0
64	20241018	173900	99780990	6470	6470	6470	6470	0
65	20241018	173800	99780990	6470	6470	6470	6470	0
66	20241018	173700	99780990	6470	6470	6470	6470	0
67	20241018	173600	99780990	6470	6470	6470	6470	0
68	20241018	173500	99780990	6470	6470	6470	6470	0
69	20241018	173400	99780990	6470	6470	6470	6470	0
70	20241018	173300	99780990	6470	6470	6470	6470	0
71	20241018	173200	99780990	6470	6470	6470	6470	0
72	20241018	173100	99780990	6470	6470	6470	6470	0
73	20241018	173000	99780990	6470	6470	6470	6470	0
74	20241018	172900	99780990	6470	6470	6470	6470	0
75	20241018	172800	99780990	6470	6470	6470	6470	0
76	20241018	172700	99780990	6470	6470	6470	6470	0
77	20241018	172600	99780990	6470	6470	6470	6470	0
78	20241018	172500	99780990	6470	6470	6470	6470	0
79	20241018	172400	99780990	6470	6470	6470	6470	0
80	20241018	172300	99780990	6470	6470	6470	6470	0
81	20241018	172200	99780990	6470	6470	6470	6470	0
82	20241018	172100	99780990	6470	6470	6470	6470	0
83	20241018	172000	99780990	6470	6470	6470	6470	0
84	20241018	171900	99780990	6470	6470	6470	6470	0
85	20241018	171800	99780990	6470	6470	6470	6470	0
86	20241018	171700	99780990	6470	6470	6470	6470	0
87	20241018	171600	99780990	6470	6470	6470	6470	0
88	20241018	171500	99780990	6470	6470	6470	6470	0
89	20241018	171400	99780990	6470	6470	6470	6470	0
90	20241018	171300	99780990	6470	6470	6470	6470	0
91	20241018	171200	99780990	6470	6470	6470	6470	0
92	20241018	171100	99780990	6470	6470	6470	6470	102
93	20241018	171000	99780990	6470	6470	6470	6470	0
94	20241018	170900	99780990	6470	6470	6470	6470	0
95	20241018	170800	99780990	6470	6470	6470	6470	0
96	20241018	170700	99780990	6470	6470	6470	6470	0
97	20241018	170600	99780990	6470	6470	6470	6470	0
98	20241018	170500	99780990	6470	6470	6470	6470	0
99	20241018	170400	99780990	6470	6470	6470	6470	0
100	20241018	170300	99780990	6470	6470	6470	6470	0
101	20241018	170200	99780990	6470	6470	6470	6470	0
102	20241018	170100	99780990	6470	6470	6470	6470	0
103	20241018	170000	99780990	6470	6470	6470	6470	0
104	20241018	165900	99780990	6470	6470	6470	6470	0
105	20241018	165800	99780990	6470	6470	6470	6470	0
106	20241018	165700	99780990	6470	6470	6470	6470	0
107	20241018	165600	99780990	6470	6470	6470	6470	0
108	20241018	165500	99780990	6470	6470	6470	6470	0
109	20241018	165400	99780990	6470	6470	6470	6470	0
110	20241018	165300	99780990	6470	6470	6470	6470	0
111	20241018	165200	99780990	6470	6470	6470	6470	0
112	20241018	165100	99780990	6470	6470	6470	6470	0
113	20241018	165000	99780990	6470	6470	6470	6470	0
114	20241018	164900	99780990	6470	6470	6470	6470	0
115	20241018	164800	99780990	6470	6470	6470	6470	0
116	20241018	164700	99780990	6470	6470	6470	6470	0
117	20241018	164600	99780990	6470	6470	6470	6470	0
118	20241018	164500	99780990	6470	6470	6470	6470	0
119	20241018	164400	99780990	6470	6470	6470	6470	0
120	20241018	164300	99780990	6470	6470	6470	6470	0
121	20241018	164200	99780990	6470	6470	6470	6470	0
122	20241018	164100	99780990	6470	6470	6470	6470	102
123	20241018	164000	99780990	6470	6470	6470	6470	0
124	20241018	163900	99780990	6470	6470	6470	6470	0
125	20241018	163800	99780990	6470	6470	6470	6470	0
126	20241018	163700	99780990	6470	6470	6470	6470	0
127	20241018	163600	99780990	6470	6470	6470	6470	0
128	20241018	163500	99780990	6470	6470	6470	6470	0
129	20241018	163400	99780990	6470	6470	6470	6470	0
130	20241018	163300	99780990	6470	6470	6470	6470	0
131	20241018	163200	99780990	6470	6470	6470	6470	0
132	20241018	163100	99780990	6470	6470	6470	6470	0
133	20241018	163000	99780990	6470	6470	6470	6470	0
134	20241018	162900	99780990	6470	6470	6470	6470	0
135	20241018	162800	99780990	6470	6470	6470	6470	0
136	20241018	162700	99780990	6470	6470	6470	6470	0
137	20241018	162600	99780990	6470	6470	6470	6470	0
138	20241018	162500	99780990	6470	6470	6470	6470	0
139	20241018	162400	99780990	6470	6470	6470	6470	0
140	20241018	162300	99780990	6470	6470	6470	6470	0
141	20241018	162200	99780990	6470	6470	6470	6470	0
142	20241018	162100	99780990	6470	6470	6470	6470	0
143	20241018	162000	99780990	6470	6470	6470	6470	0
144	20241018	161900	99780990	6470	6470	6470	6470	0
145	20241018	161800	99780990	6470	6470	6470	6470	0
146	20241018	161700	99780990	6470	6470	6470	6470	0
147	20241018	161600	99780990	6470	6470	6470	6470	0
148	20241018	161500	99780990	6470	6470	6470	6470	0
149	20241018	161400	99780990	6470	6470	6470	6470	0
150	20241018	161300	99780990	6470	6470	6470	6470	0
151	20241018	161200	99780990	6470	6470	6470	6470	0
152	20241018	161100	99780990	6470	6470	6470	6470	102
153	20241018	161000	99780990	6470	6470	6470	6470	0
154	20241018	160900	99780990	6470	6470	6470	6470	0
155	20241018	160800	99780990	6470	6470	6470	6470	0
156	20241018	160700	99780990	6470	6470	6470	6470	0
157	20241018	160600	99780990	6470	6470	6470	6470	0
158	20241018	160500	99780990	6470	6470	6470	6470	0
159	20241018	160400	99780990	6470	6470	6470	6470	0
160	20241018	160300	99780990	6470	6470	6470	6470	0
161	20241018	160200	99780990	6470	6470	6470	6470	0
162	20241018	160100	99780990	6470	6470	6470	6470	0
163	20241018	160000	99780990	6470	6470	6470	6470	0
164	20241018	155900	99780990	6470	6470	6470	6470	0
165	20241018	155800	99780990	6470	6470	6470	6470	0
166	20241018	155700	99780990	6470	6470	6470	6470	0
167	20241018	155600	99780990	6470	6470	6470	6470	0
168	20241018	155500	99780990	6470	6470	6470	6470	0
169	20241018	155400	99780990	6470	6470	6470	6470	0
170	20241018	155300	99780990	6470	6470	6470	6470	0
171	20241018	155200	99780990	6470	6470	6470	6470	0
172	20241018	155100	99780990	6470	6470	6470	6470	0
173	20241018	155000	99780990	6470	6470	6470	6470	0
174	20241018	154900	99780990	6470	6470	6470	6470	0
175	20241018	154800	99780990	6470	6470	6470	6470	0
176	20241018	154700	99780990	6470	6470	6470	6470	0
177	20241018	154600	99780990	6470	6470	6470	6470	0
178	20241018	154500	99780990	6470	6470	6470	6470	0
179	20241018	154400	99780990	6470	6470	6470	6470	0
180	20241018	154300	99780990	6470	6470	6470	6470	0
181	20241018	154200	99780990	6470	6470	6470	6470	0
182	20241018	154100	99780990	6470	6470	6470	6470	102
183	20241018	154000	99780990	6470	6470	6470	6470	0
184	20241018	153900	99780990	6470	6470	6470	6470	0
185	20241018	153800	99780990	6470	6470	6470	6470	0
186	20241018	153700	99780990	6470	6470	6470	6470	0
187	20241018	153600	99780990	6470	6470	6470	6470	0
188	20241018	153500	99780990	6470	6470	6470	6470	0
189	20241018	153400	99780990	6470	6470	6470	6470	0
190	20241018	153300	99780990	6470	6470	6470	6470	0
191	20241018	153200	99780990	6470	6470	6470	6470	0
192	20241018	153100	99780990	6470	6470	6470	6470	0
193	20241018	153000	99780990	6470	6470	6470	6470	102
194	20241018	152900	99121050	6440	6440	6440	6440	0
195	20241018	152800	99121050	6440	6440	6440	6440	0
196	20241018	152700	99121050	6440	6440	6440	6440	0
197	20241018	152600	99121050	6440	6440	6440	6440	0
198	20241018	152500	99121050	6440	6440	6440	6440	0
199	20241018	152400	99121050	6440	6440	6440	6440	0
200	20241018	152300	99121050	6440	6440	6440	6440	0
201	20241018	152200	99121050	6440	6440	6440	6440	0
202	20241018	152100	99121050	6440	6440	6440	6440	0
203	20241018	152000	99121050	6440	6440	6440	6440	0
204	20241018	151900	99121050	6440	6440	6440	6440	12
205	20241018	151800	99043770	6470	6450	6470	6440	320
206	20241018	151700	96979880	6450	6450	6450	6450	153
207	20241018	151600	95993030	6440	6440	6440	6440	155
208	20241018	151500	94994830	6420	6420	6420	6420	0
209	20241018	151400	94994830	6420	6420	6420	6420	0
210	20241018	151300	94994830	6420	6420	6420	6420	26
211	20241018	151200	94827910	6440	6440	6440	6440	1
212	20241018	151100	94821470	6420	6420	6420	6420	0
213	20241018	151000	94821470	6420	6420	6420	6420	0
214	20241018	150900	94821470	6420	6420	6420	6420	835
215	20241018	150800	89460770	6450	6450	6450	6450	0
216	20241018	150700	89460770	6450	6450	6450	6450	1
217	20241018	150600	89454320	6420	6420	6420	6420	0
218	20241018	150500	89454320	6420	6420	6420	6420	0
219	20241018	150400	89454320	6420	6420	6420	6420	0
220	20241018	150300	89454320	6420	6420	6420	6420	0
221	20241018	150200	89454320	6420	6420	6420	6420	391
222	20241018	150100	86944100	6440	6440	6440	6440	85
223	20241018	150000	86396700	6440	6440	6440	6440	5
224	20241018	145900	86364500	6420	6440	6440	6420	586
225	20241018	145800	82590700	6440	6440	6440	6440	1
226	20241018	145700	82584260	6430	6430	6430	6430	400
227	20241018	145600	80012260	6440	6440	6440	6440	1
228	20241018	145500	80005820	6440	6440	6440	6440	0
229	20241018	145400	80005820	6440	6440	6440	6440	1
230	20241018	145300	79999380	6440	6440	6440	6440	1
231	20241018	145200	79992940	6430	6430	6430	6430	23
232	20241018	145100	79845050	6440	6430	6440	6430	101
233	20241018	145000	79195110	6440	6440	6440	6440	1
234	20241018	144900	79188670	6440	6440	6440	6440	0
235	20241018	144800	79188670	6440	6430	6440	6420	201
236	20241018	144700	77898030	6430	6440	6440	6430	101
237	20241018	144600	77248590	6430	6440	6440	6430	1047
238	20241018	144500	70516370	6440	6450	6450	6440	2
239	20241018	144400	70503480	6440	6450	6450	6440	17
240	20241018	144300	70393990	6440	6440	6440	6440	4
241	20241018	144200	70368230	6450	6450	6450	6450	1
242	20241018	144100	70361780	6450	6450	6450	6450	0
243	20241018	144000	70361780	6450	6450	6450	6450	0
244	20241018	143900	70361780	6450	6450	6450	6450	2
245	20241018	143800	70348880	6450	6450	6450	6450	0
246	20241018	143700	70348880	6450	6450	6450	6450	0
247	20241018	143600	70348880	6450	6450	6450	6450	1
248	20241018	143500	70342430	6450	6450	6450	6450	20
249	20241018	143400	70213430	6450	6450	6450	6450	0
250	20241018	143300	70213430	6450	6450	6450	6450	1
251	20241018	143200	70206980	6430	6430	6430	6430	1
252	20241018	143100	70200550	6450	6450	6450	6450	0
253	20241018	143000	70200550	6450	6450	6450	6450	0
254	20241018	142900	70200550	6450	6450	6450	6450	1
255	20241018	142800	70194100	6430	6430	6430	6430	0
256	20241018	142700	70194100	6430	6430	6430	6430	0
257	20241018	142600	70194100	6430	6450	6450	6430	33
258	20241018	142500	69981270	6450	6450	6450	6450	0
259	20241018	142400	69981270	6450	6450	6450	6450	0
260	20241018	142300	69981270	6450	6450	6450	6450	2
261	20241018	142200	69968370	6450	6450	6450	6450	0
262	20241018	142100	69968370	6450	6450	6450	6450	0
263	20241018	142000	69968370	6450	6450	6450	6450	4
264	20241018	141900	69942570	6450	6450	6450	6450	0
265	20241018	141800	69942570	6450	6450	6450	6450	0
266	20241018	141700	69942570	6450	6450	6450	6450	2
267	20241018	141600	69929670	6450	6450	6450	6450	0
268	20241018	141500	69929670	6450	6450	6450	6450	0
269	20241018	141400	69929670	6450	6450	6450	6450	2
270	20241018	141300	69916770	6450	6450	6450	6450	0
271	20241018	141200	69916770	6450	6450	6450	6450	0
272	20241018	141100	69916770	6450	6450	6450	6450	2
273	20241018	141000	69903870	6430	6430	6430	6430	0
274	20241018	140900	69903870	6430	6430	6430	6430	0
275	20241018	140800	69903870	6430	6430	6430	6430	0
276	20241018	140700	69903870	6430	6430	6430	6430	0
277	20241018	140600	69903870	6430	6430	6430	6430	11
278	20241018	140500	69833140	6450	6450	6450	6450	0
279	20241018	140400	69833140	6450	6450	6450	6450	1
280	20241018	140300	69826690	6450	6450	6450	6450	0
281	20241018	140200	69826690	6450	6450	6450	6450	0
282	20241018	140100	69826690	6450	6430	6450	6430	301
283	20241018	140000	67891240	6420	6420	6420	6420	0
284	20241018	135900	67891240	6420	6420	6420	6420	0
285	20241018	135800	67891240	6420	6420	6420	6420	0
286	20241018	135700	67891240	6420	6420	6420	6420	1
287	20241018	135600	67884820	6420	6420	6420	6420	0
288	20241018	135500	67884820	6420	6430	6430	6420	962
289	20241018	135400	61707160	6440	6440	6440	6440	0
290	20241018	135300	61707160	6440	6440	6440	6440	0
291	20241018	135200	61707160	6440	6460	6460	6440	34
292	20241018	135100	61488160	6460	6460	6460	6460	0
293	20241018	135000	61488160	6460	6460	6460	6460	0
294	20241018	134900	61488160	6460	6460	6460	6460	2
295	20241018	134800	61475240	6460	6460	6460	6460	0
296	20241018	134700	61475240	6460	6460	6460	6460	0
297	20241018	134600	61475240	6460	6460	6460	6460	0
298	20241018	134500	61475240	6460	6460	6460	6460	0
299	20241018	134400	61475240	6460	6460	6460	6460	2
300	20241018	134300	61462320	6430	6430	6430	6430	421
301	20241018	134200	58755290	6440	6440	6440	6440	0
302	20241018	134100	58755290	6440	6450	6450	6440	12
303	20241018	134000	58677990	6470	6470	6470	6470	0
304	20241018	133900	58677990	6470	6470	6470	6470	0
305	20241018	133800	58677990	6470	6470	6470	6470	0
306	20241018	133700	58677990	6470	6470	6470	6470	0
307	20241018	133600	58677990	6470	6470	6470	6470	2
308	20241018	133500	58665050	6470	6470	6470	6470	0
309	20241018	133400	58665050	6470	6470	6470	6470	0
310	20241018	133300	58665050	6470	6470	6470	6470	2
311	20241018	133200	58652110	6470	6470	6470	6470	0
312	20241018	133100	58652110	6470	6470	6470	6470	0
313	20241018	133000	58652110	6470	6460	6470	6460	12
314	20241018	132900	58574570	6430	6440	6440	6430	1256
315	20241018	132800	50493150	6460	6460	6460	6460	0
316	20241018	132700	50493150	6460	6460	6460	6460	20
317	20241018	132600	50363950	6470	6470	6470	6470	0
318	20241018	132500	50363950	6470	6470	6470	6470	0
319	20241018	132400	50363950	6470	6470	6470	6470	0
320	20241018	132300	50363950	6470	6470	6470	6470	0
321	20241018	132200	50363950	6470	6470	6470	6470	0
322	20241018	132100	50363950	6470	6470	6470	6470	0
323	20241018	132000	50363950	6470	6470	6470	6470	0
324	20241018	131900	50363950	6470	6470	6470	6470	0
325	20241018	131800	50363950	6470	6470	6470	6470	0
326	20241018	131700	50363950	6470	6470	6470	6470	0
327	20241018	131600	50363950	6470	6470	6470	6470	0
328	20241018	131500	50363950	6470	6470	6470	6470	2
329	20241018	131400	50351010	6440	6440	6440	6440	93
330	20241018	131300	49752090	6470	6470	6470	6470	0
331	20241018	131200	49752090	6470	6470	6470	6470	2
332	20241018	131100	49739150	6460	6460	6460	6460	0
333	20241018	131000	49739150	6460	6460	6460	6460	0
334	20241018	130900	49739150	6460	6460	6460	6460	0
335	20241018	130800	49739150	6460	6460	6460	6460	2
336	20241018	130700	49726230	6440	6440	6440	6440	0
337	20241018	130600	49726230	6440	6440	6440	6440	242
338	20241018	130500	48167750	6460	6460	6460	6460	2
339	20241018	130400	48154830	6470	6470	6470	6470	0
340	20241018	130300	48154830	6470	6470	6470	6470	0
341	20241018	130200	48154830	6470	6440	6470	6440	3
342	20241018	130100	48135450	6460	6460	6460	6460	0
343	20241018	130000	48135450	6460	6460	6460	6460	2
344	20241018	125900	48122530	6460	6460	6460	6460	2
345	20241018	125800	48109610	6460	6460	6460	6460	0
346	20241018	125700	48109610	6460	6460	6460	6460	0
347	20241018	125600	48109610	6460	6460	6460	6460	2
348	20241018	125500	48096690	6470	6470	6470	6470	0
349	20241018	125400	48096690	6470	6470	6470	6470	0
350	20241018	125300	48096690	6470	6470	6470	6470	52
351	20241018	125200	47760250	6470	6470	6470	6470	0
352	20241018	125100	47760250	6470	6470	6470	6470	0
353	20241018	125000	47760250	6470	6470	6470	6470	2
354	20241018	124900	47747310	6470	6470	6470	6470	0
355	20241018	124800	47747310	6470	6470	6470	6470	0
356	20241018	124700	47747310	6470	6470	6470	6470	2
357	20241018	124600	47734370	6470	6470	6470	6470	2
358	20241018	124500	47721430	6430	6430	6430	6430	0
359	20241018	124400	47721430	6430	6430	6430	6430	48
360	20241018	124300	47412790	6470	6470	6470	6470	2
361	20241018	124200	47399850	6470	6470	6470	6470	0
362	20241018	124100	47399850	6470	6470	6470	6470	0
363	20241018	124000	47399850	6470	6470	6470	6470	2
364	20241018	123900	47386910	6460	6460	6460	6460	300
365	20241018	123800	45448910	6460	6460	6460	6460	0
366	20241018	123700	45448910	6460	6460	6460	6460	2
367	20241018	123600	45435990	6450	6450	6450	6450	5
368	20241018	123500	45403740	6460	6460	6460	6460	0
369	20241018	123400	45403740	6460	6460	6460	6460	2
370	20241018	123300	45390820	6460	6460	6460	6460	0
371	20241018	123200	45390820	6460	6460	6460	6460	0
372	20241018	123100	45390820	6460	6460	6460	6460	0
373	20241018	123000	45390820	6460	6460	6460	6460	0
374	20241018	122900	45390820	6460	6460	6460	6460	0
375	20241018	122800	45390820	6460	6460	6460	6460	0
376	20241018	122700	45390820	6460	6460	6460	6460	0
377	20241018	122600	45390820	6460	6460	6460	6460	0
378	20241018	122500	45390820	6460	6460	6460	6460	0
379	20241018	122400	45390820	6460	6460	6460	6460	0
380	20241018	122300	45390820	6460	6460	6460	6460	0
381	20241018	122200	45390820	6460	6460	6460	6460	0
382	20241018	122100	45390820	6460	6460	6460	6460	0
383	20241018	122000	45390820	6460	6460	6460	6460	0
384	20241018	121900	45390820	6460	6460	6460	6460	0
385	20241018	121800	45390820	6460	6460	6460	6460	0
386	20241018	121700	45390820	6460	6440	6460	6440	870
387	20241018	121600	39788000	6450	6450	6450	6450	0
388	20241018	121500	39788000	6450	6450	6450	6450	0
389	20241018	121400	39788000	6450	6450	6450	6450	761
390	20241018	121300	34879550	6490	6490	6490	6490	0
391	20241018	121200	34879550	6490	6490	6490	6490	2
392	20241018	121100	34866570	6490	6480	6490	6480	7
393	20241018	121000	34821190	6480	6480	6480	6480	0
394	20241018	120900	34821190	6480	6480	6480	6480	2
395	20241018	120800	34808230	6480	6480	6480	6480	0
396	20241018	120700	34808230	6480	6480	6480	6480	0
397	20241018	120600	34808230	6480	6480	6480	6480	0
398	20241018	120500	34808230	6480	6480	6480	6480	0
399	20241018	120400	34808230	6480	6480	6480	6480	0
400	20241018	120300	34808230	6480	6480	6480	6480	0
401	20241018	120200	34808230	6480	6480	6480	6480	0
402	20241018	120100	34808230	6480	6480	6480	6480	0
403	20241018	120000	34808230	6480	6480	6480	6480	0
404	20241018	115900	34808230	6480	6480	6480	6480	0
405	20241018	115800	34808230	6480	6480	6480	6480	1
406	20241018	115700	34801750	6490	6490	6490	6490	0
407	20241018	115600	34801750	6490	6490	6490	6490	0
408	20241018	115500	34801750	6490	6490	6490	6490	0
409	20241018	115400	34801750	6490	6460	6490	6460	610
410	20241018	115300	30861090	6490	6490	6490	6490	0
411	20241018	115200	30861090	6490	6490	6490	6490	0
412	20241018	115100	30861090	6490	6490	6490	6490	0
413	20241018	115000	30861090	6490	6490	6490	6490	2
414	20241018	114900	30848110	6490	6490	6490	6490	0
415	20241018	114800	30848110	6490	6490	6490	6490	0
416	20241018	114700	30848110	6490	6490	6490	6490	2
417	20241018	114600	30835130	6490	6490	6490	6490	0
418	20241018	114500	30835130	6490	6490	6490	6490	0
419	20241018	114400	30835130	6490	6490	6490	6490	2
420	20241018	114300	30822150	6490	6490	6490	6490	0
421	20241018	114200	30822150	6490	6490	6490	6490	0
422	20241018	114100	30822150	6490	6490	6490	6490	4
423	20241018	114000	30796190	6480	6480	6480	6480	0
424	20241018	113900	30796190	6480	6480	6480	6480	0
425	20241018	113800	30796190	6480	6480	6480	6480	2
426	20241018	113700	30783230	6480	6480	6480	6480	0
427	20241018	113600	30783230	6480	6480	6480	6480	0
428	20241018	113500	30783230	6480	6480	6480	6480	2
429	20241018	113400	30770270	6470	6470	6470	6470	0
430	20241018	113300	30770270	6470	6470	6470	6470	1
431	20241018	113200	30763800	6480	6470	6480	6470	13
432	20241018	113100	30679670	6490	6490	6490	6490	0
433	20241018	113000	30679670	6490	6490	6490	6490	0
434	20241018	112900	30679670	6490	6490	6490	6490	0
435	20241018	112800	30679670	6490	6490	6490	6490	0
436	20241018	112700	30679670	6490	6490	6490	6490	0
437	20241018	112600	30679670	6490	6490	6490	6490	0
438	20241018	112500	30679670	6490	6490	6490	6490	0
439	20241018	112400	30679670	6490	6490	6490	6490	0
440	20241018	112300	30679670	6490	6490	6490	6490	0
441	20241018	112200	30679670	6490	6490	6490	6490	0
442	20241018	112100	30679670	6490	6490	6490	6490	0
443	20241018	112000	30679670	6490	6490	6490	6490	0
444	20241018	111900	30679670	6490	6490	6490	6490	0
445	20241018	111800	30679670	6490	6490	6490	6490	0
446	20241018	111700	30679670	6490	6490	6490	6490	0
447	20241018	111600	30679670	6490	6490	6490	6490	0
448	20241018	111500	30679670	6490	6490	6490	6490	0
449	20241018	111400	30679670	6490	6490	6490	6490	2
450	20241018	111300	30666690	6450	6490	6490	6450	680
451	20241018	111200	26280610	6490	6490	6490	6490	0
452	20241018	111100	26280610	6490	6490	6490	6490	0
453	20241018	111000	26280610	6490	6490	6490	6490	2
454	20241018	110900	26267630	6490	6490	6490	6490	0
455	20241018	110800	26267630	6490	6490	6490	6490	0
456	20241018	110700	26267630	6490	6490	6490	6490	2
457	20241018	110600	26254650	6490	6490	6490	6490	0
458	20241018	110500	26254650	6490	6490	6490	6490	0
459	20241018	110400	26254650	6490	6490	6490	6490	2
460	20241018	110300	26241670	6490	6490	6490	6490	0
461	20241018	110200	26241670	6490	6490	6490	6490	78
462	20241018	110100	25735450	6490	6490	6490	6490	2
463	20241018	110000	25722470	6490	6490	6490	6490	29
464	20241018	105900	25534260	6490	6490	6490	6490	0
465	20241018	105800	25534260	6490	6490	6490	6490	2
466	20241018	105700	25521280	6450	6450	6450	6450	84
467	20241018	105600	24979480	6490	6490	6490	6490	5
468	20241018	105500	24947030	6490	6490	6490	6490	0
469	20241018	105400	24947030	6490	6490	6490	6490	2
470	20241018	105300	24934050	6490	6490	6490	6490	0
471	20241018	105200	24934050	6490	6490	6490	6490	0
472	20241018	105100	24934050	6490	6490	6490	6490	2
473	20241018	105000	24921070	6490	6490	6490	6490	0
474	20241018	104900	24921070	6490	6490	6490	6490	0
475	20241018	104800	24921070	6490	6490	6490	6490	2
476	20241018	104700	24908090	6490	6490	6490	6490	0
477	20241018	104600	24908090	6490	6490	6490	6490	0
478	20241018	104500	24908090	6490	6490	6490	6490	2
479	20241018	104400	24895110	6490	6490	6490	6490	0
480	20241018	104300	24895110	6490	6490	6490	6490	0
481	20241018	104200	24895110	6490	6490	6490	6490	0
482	20241018	104100	24895110	6490	6490	6490	6490	0
483	20241018	104000	24895110	6490	6490	6490	6490	0
484	20241018	103900	24895110	6490	6490	6490	6490	0
485	20241018	103800	24895110	6490	6490	6490	6490	0
486	20241018	103700	24895110	6490	6490	6490	6490	0
487	20241018	103600	24895110	6490	6490	6490	6490	3
488	20241018	103500	24875640	6460	6460	6460	6460	0
489	20241018	103400	24875640	6460	6460	6460	6460	0
490	20241018	103300	24875640	6460	6460	6460	6460	0
491	20241018	103200	24875640	6460	6460	6460	6460	0
492	20241018	103100	24875640	6460	6460	6460	6460	0
493	20241018	103000	24875640	6460	6460	6460	6460	0
494	20241018	102900	24875640	6460	6460	6460	6460	0
495	20241018	102800	24875640	6460	6460	6460	6460	863
496	20241018	102700	19300660	6470	6480	6480	6470	558
497	20241018	102600	15690330	6490	6490	6490	6490	2
498	20241018	102500	15677350	6490	6490	6490	6490	0
499	20241018	102400	15677350	6490	6490	6490	6490	0
500	20241018	102300	15677350	6490	6490	6490	6490	2
501	20241018	102200	15664370	6490	6490	6490	6490	0
502	20241018	102100	15664370	6490	6490	6490	6490	10
503	20241018	102000	15599470	6490	6490	6490	6490	0
504	20241018	101900	15599470	6490	6490	6490	6490	0
505	20241018	101800	15599470	6490	6490	6490	6490	0
506	20241018	101700	15599470	6490	6490	6490	6490	0
507	20241018	101600	15599470	6490	6490	6490	6490	0
508	20241018	101500	15599470	6490	6490	6490	6490	0
509	20241018	101400	15599470	6490	6490	6490	6490	0
510	20241018	101300	15599470	6490	6490	6490	6490	0
511	20241018	101200	15599470	6490	6490	6490	6490	0
512	20241018	101100	15599470	6490	6490	6490	6490	2
513	20241018	101000	15586490	6470	6470	6470	6470	0
514	20241018	100900	15586490	6470	6470	6470	6470	0
515	20241018	100800	15586490	6470	6490	6490	6470	8
516	20241018	100700	15534690	6490	6490	6490	6490	1
517	20241018	100600	15528200	6490	6490	6490	6490	0
518	20241018	100500	15528200	6490	6490	6490	6480	108
519	20241018	100400	14828320	6490	6490	6490	6490	0
520	20241018	100300	14828320	6490	6490	6490	6490	0
521	20241018	100200	14828320	6490	6490	6490	6490	0
522	20241018	100100	14828320	6490	6490	6490	6490	0
523	20241018	100000	14828320	6490	6490	6490	6490	3
524	20241018	095900	14808850	6500	6500	6500	6500	0
525	20241018	095800	14808850	6500	6500	6500	6500	0
526	20241018	095700	14808850	6500	6500	6500	6500	0
527	20241018	095600	14808850	6500	6500	6500	6500	0
528	20241018	095500	14808850	6500	6500	6500	6500	0
529	20241018	095400	14808850	6500	6500	6500	6500	100
530	20241018	095300	14158850	6500	6490	6500	6490	15
531	20241018	095200	14061470	6500	6500	6500	6500	0
532	20241018	095100	14061470	6500	6500	6500	6500	0
533	20241018	095000	14061470	6500	6500	6500	6500	0
534	20241018	094900	14061470	6500	6500	6500	6500	10
535	20241018	094800	13996470	6500	6500	6500	6500	1
536	20241018	094700	13989970	6500	6490	6500	6490	2
537	20241018	094600	13976980	6470	6470	6470	6470	13
538	20241018	094500	13892870	6500	6500	6500	6500	0
539	20241018	094400	13892870	6500	6500	6500	6500	11
540	20241018	094300	13821370	6500	6500	6500	6500	0
541	20241018	094200	13821370	6500	6500	6500	6500	0
542	20241018	094100	13821370	6500	6490	6500	6490	2
543	20241018	094000	13808380	6500	6500	6500	6500	1
544	20241018	093900	13801880	6500	6500	6500	6500	10
545	20241018	093800	13736880	6500	6500	6500	6500	0
546	20241018	093700	13736880	6500	6500	6500	6500	3
547	20241018	093600	13717380	6500	6500	6500	6500	0
548	20241018	093500	13717380	6500	6500	6500	6500	1
549	20241018	093400	13710880	6510	6510	6510	6510	0
550	20241018	093300	13710880	6510	6510	6510	6510	1
551	20241018	093200	13704370	6510	6510	6510	6510	1
552	20241018	093100	13697860	6500	6500	6500	6500	54
553	20241018	093000	13346860	6510	6510	6510	6510	0
554	20241018	092900	13346860	6510	6510	6510	6510	0
555	20241018	092800	13346860	6510	6500	6510	6500	3
556	20241018	092700	13327350	6500	6500	6500	6500	47
557	20241018	092600	13021850	6500	6500	6500	6500	0
558	20241018	092500	13021850	6500	6500	6500	6500	15
559	20241018	092400	12924350	6520	6520	6520	6520	2
560	20241018	092300	12911310	6470	6470	6470	6470	40
561	20241018	092200	12652510	6540	6540	6540	6540	0
562	20241018	092100	12652510	6540	6540	6540	6540	2
563	20241018	092000	12639430	6490	6540	6540	6490	483
564	20241018	091900	9503560	6540	6540	6540	6540	40
565	20241018	091800	9241960	6540	6540	6540	6540	0
566	20241018	091700	9241960	6540	6540	6540	6540	0
567	20241018	091600	9241960	6540	6490	6540	6490	4
568	20241018	091500	9215950	6540	6540	6540	6540	0
569	20241018	091400	9215950	6540	6490	6540	6490	2
570	20241018	091300	9202920	6540	6540	6540	6540	21
571	20241018	091200	9065580	6540	6530	6540	6530	13
572	20241018	091100	8980670	6530	6530	6530	6530	0
573	20241018	091000	8980670	6530	6490	6530	6490	650
574	20241018	090900	4759990	6520	6520	6520	6520	0
575	20241018	090800	4759990	6520	6490	6520	6490	111
576	20241018	090700	4039510	6550	6550	6550	6550	0
577	20241018	090600	4039510	6550	6550	6550	6550	0
578	20241018	090500	4039510	6550	6550	6550	6550	0
579	20241018	090400	4039510	6550	6550	6550	6550	0
580	20241018	090300	4039510	6550	6550	6550	6550	0
581	20241018	090200	4039510	6550	6550	6550	6550	0
582	20241018	090100	4039510	6550	6480	6550	6480	63
583	20241018	090000	3629670	6470	6470	6470	6470	561