KissMeData/039340/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192400	28026610	5350	5350	5350	5350	200
3	20241014	192300	28026610	5350	5350	5350	5350	0
4	20241014	192200	28026610	5350	5350	5350	5350	0
5	20241014	192100	28026610	5350	5350	5350	5350	0
6	20241014	192000	28026610	5350	5350	5350	5350	0
7	20241014	191900	28026610	5350	5350	5350	5350	0
8	20241014	191800	28026610	5350	5350	5350	5350	0
9	20241014	191700	28026610	5350	5350	5350	5350	0
10	20241014	191600	28026610	5350	5350	5350	5350	0
11	20241014	191500	28026610	5350	5350	5350	5350	0
12	20241014	191400	28026610	5350	5350	5350	5350	0
13	20241014	191300	28026610	5350	5350	5350	5350	0
14	20241014	191200	28026610	5350	5350	5350	5350	0
15	20241014	191100	28026610	5350	5350	5350	5350	0
16	20241014	191000	28026610	5350	5350	5350	5350	0
17	20241014	190900	28026610	5350	5350	5350	5350	0
18	20241014	190800	28026610	5350	5350	5350	5350	0
19	20241014	190700	28026610	5350	5350	5350	5350	0
20	20241014	190600	28026610	5350	5350	5350	5350	0
21	20241014	190500	28026610	5350	5350	5350	5350	0
22	20241014	190400	28026610	5350	5350	5350	5350	0
23	20241014	190300	28026610	5350	5350	5350	5350	0
24	20241014	190200	28026610	5350	5350	5350	5350	0
25	20241014	190100	28026610	5350	5350	5350	5350	0
26	20241014	190000	28026610	5350	5350	5350	5350	0
27	20241014	185900	28026610	5350	5350	5350	5350	0
28	20241014	185800	28026610	5350	5350	5350	5350	0
29	20241014	185700	28026610	5350	5350	5350	5350	0
30	20241014	185600	28026610	5350	5350	5350	5350	0
31	20241014	185500	28026610	5350	5350	5350	5350	0
32	20241014	185400	28026610	5350	5350	5350	5350	200
33	20241014	185300	28026610	5350	5350	5350	5350	0
34	20241014	185200	28026610	5350	5350	5350	5350	0
35	20241014	185100	28026610	5350	5350	5350	5350	0
36	20241014	185000	28026610	5350	5350	5350	5350	0
37	20241014	184900	28026610	5350	5350	5350	5350	0
38	20241014	184800	28026610	5350	5350	5350	5350	0
39	20241014	184700	28026610	5350	5350	5350	5350	0
40	20241014	184600	28026610	5350	5350	5350	5350	0
41	20241014	184500	28026610	5350	5350	5350	5350	0
42	20241014	184400	28026610	5350	5350	5350	5350	0
43	20241014	184300	28026610	5350	5350	5350	5350	0
44	20241014	184200	28026610	5350	5350	5350	5350	0
45	20241014	184100	28026610	5350	5350	5350	5350	0
46	20241014	184000	28026610	5350	5350	5350	5350	0
47	20241014	183900	28026610	5350	5350	5350	5350	0
48	20241014	183800	28026610	5350	5350	5350	5350	0
49	20241014	183700	28026610	5350	5350	5350	5350	0
50	20241014	183600	28026610	5350	5350	5350	5350	0
51	20241014	183500	28026610	5350	5350	5350	5350	0
52	20241014	183400	28026610	5350	5350	5350	5350	0
53	20241014	183300	28026610	5350	5350	5350	5350	0
54	20241014	183200	28026610	5350	5350	5350	5350	0
55	20241014	183100	28026610	5350	5350	5350	5350	0
56	20241014	183000	28026610	5350	5350	5350	5350	0
57	20241014	182900	28026610	5350	5350	5350	5350	0
58	20241014	182800	28026610	5350	5350	5350	5350	0
59	20241014	182700	28026610	5350	5350	5350	5350	0
60	20241014	182600	28026610	5350	5350	5350	5350	0
61	20241014	182500	28026610	5350	5350	5350	5350	0
62	20241014	182400	28026610	5350	5350	5350	5350	200
63	20241014	182300	28026610	5350	5350	5350	5350	0
64	20241014	182200	28026610	5350	5350	5350	5350	0
65	20241014	182100	28026610	5350	5350	5350	5350	0
66	20241014	182000	28026610	5350	5350	5350	5350	0
67	20241014	181900	28026610	5350	5350	5350	5350	0
68	20241014	181800	28026610	5350	5350	5350	5350	0
69	20241014	181700	28026610	5350	5350	5350	5350	0
70	20241014	181600	28026610	5350	5350	5350	5350	0
71	20241014	181500	28026610	5350	5350	5350	5350	0
72	20241014	181400	28026610	5350	5350	5350	5350	0
73	20241014	181300	28026610	5350	5350	5350	5350	0
74	20241014	181200	28026610	5350	5350	5350	5350	0
75	20241014	181100	28026610	5350	5350	5350	5350	0
76	20241014	181000	28026610	5350	5350	5350	5350	0
77	20241014	180900	28026610	5350	5350	5350	5350	0
78	20241014	180800	28026610	5350	5350	5350	5350	0
79	20241014	180700	28026610	5350	5350	5350	5350	0
80	20241014	180600	28026610	5350	5350	5350	5350	0
81	20241014	180500	28026610	5350	5350	5350	5350	0
82	20241014	180400	28026610	5350	5350	5350	5350	0
83	20241014	180300	28026610	5350	5350	5350	5350	0
84	20241014	180200	28026610	5350	5350	5350	5350	0
85	20241014	180100	28026610	5350	5350	5350	5350	0
86	20241014	180000	28026610	5350	5350	5350	5350	0
87	20241014	175900	28026610	5350	5350	5350	5350	0
88	20241014	175800	28026610	5350	5350	5350	5350	0
89	20241014	175700	28026610	5350	5350	5350	5350	0
90	20241014	175600	28026610	5350	5350	5350	5350	0
91	20241014	175500	28026610	5350	5350	5350	5350	0
92	20241014	175400	28026610	5350	5350	5350	5350	200
93	20241014	175300	28026610	5350	5350	5350	5350	0
94	20241014	175200	28026610	5350	5350	5350	5350	0
95	20241014	175100	28026610	5350	5350	5350	5350	0
96	20241014	175000	28026610	5350	5350	5350	5350	0
97	20241014	174900	28026610	5350	5350	5350	5350	0
98	20241014	174800	28026610	5350	5350	5350	5350	0
99	20241014	174700	28026610	5350	5350	5350	5350	0
100	20241014	174600	28026610	5350	5350	5350	5350	0
101	20241014	174500	28026610	5350	5350	5350	5350	0
102	20241014	174400	28026610	5350	5350	5350	5350	0
103	20241014	174300	28026610	5350	5350	5350	5350	0
104	20241014	174200	28026610	5350	5350	5350	5350	0
105	20241014	174100	28026610	5350	5350	5350	5350	0
106	20241014	174000	28026610	5350	5350	5350	5350	0
107	20241014	173900	28026610	5350	5350	5350	5350	0
108	20241014	173800	28026610	5350	5350	5350	5350	0
109	20241014	173700	28026610	5350	5350	5350	5350	0
110	20241014	173600	28026610	5350	5350	5350	5350	0
111	20241014	173500	28026610	5350	5350	5350	5350	0
112	20241014	173400	28026610	5350	5350	5350	5350	0
113	20241014	173300	28026610	5350	5350	5350	5350	0
114	20241014	173200	28026610	5350	5350	5350	5350	0
115	20241014	173100	28026610	5350	5350	5350	5350	0
116	20241014	173000	28026610	5350	5350	5350	5350	0
117	20241014	172900	28026610	5350	5350	5350	5350	0
118	20241014	172800	28026610	5350	5350	5350	5350	0
119	20241014	172700	28026610	5350	5350	5350	5350	0
120	20241014	172600	28026610	5350	5350	5350	5350	0
121	20241014	172500	28026610	5350	5350	5350	5350	0
122	20241014	172400	28026610	5350	5350	5350	5350	200
123	20241014	172300	28026610	5350	5350	5350	5350	0
124	20241014	172200	28026610	5350	5350	5350	5350	0
125	20241014	172100	28026610	5350	5350	5350	5350	0
126	20241014	172000	28026610	5350	5350	5350	5350	0
127	20241014	171900	28026610	5350	5350	5350	5350	0
128	20241014	171800	28026610	5350	5350	5350	5350	0
129	20241014	171700	28026610	5350	5350	5350	5350	0
130	20241014	171600	28026610	5350	5350	5350	5350	0
131	20241014	171500	28026610	5350	5350	5350	5350	0
132	20241014	171400	28026610	5350	5350	5350	5350	0
133	20241014	171300	28026610	5350	5350	5350	5350	0
134	20241014	171200	28026610	5350	5350	5350	5350	0
135	20241014	171100	28026610	5350	5350	5350	5350	0
136	20241014	171000	28026610	5350	5350	5350	5350	0
137	20241014	170900	28026610	5350	5350	5350	5350	0
138	20241014	170800	28026610	5350	5350	5350	5350	0
139	20241014	170700	28026610	5350	5350	5350	5350	0
140	20241014	170600	28026610	5350	5350	5350	5350	0
141	20241014	170500	28026610	5350	5350	5350	5350	0
142	20241014	170400	28026610	5350	5350	5350	5350	0
143	20241014	170300	28026610	5350	5350	5350	5350	0
144	20241014	170200	28026610	5350	5350	5350	5350	0
145	20241014	170100	28026610	5350	5350	5350	5350	0
146	20241014	170000	28026610	5350	5350	5350	5350	0
147	20241014	165900	28026610	5350	5350	5350	5350	0
148	20241014	165800	28026610	5350	5350	5350	5350	0
149	20241014	165700	28026610	5350	5350	5350	5350	0
150	20241014	165600	28026610	5350	5350	5350	5350	0
151	20241014	165500	28026610	5350	5350	5350	5350	0
152	20241014	165400	28026610	5350	5350	5350	5350	200
153	20241014	165300	28026610	5350	5350	5350	5350	0
154	20241014	165200	28026610	5350	5350	5350	5350	0
155	20241014	165100	28026610	5350	5350	5350	5350	0
156	20241014	165000	28026610	5350	5350	5350	5350	0
157	20241014	164900	28026610	5350	5350	5350	5350	0
158	20241014	164800	28026610	5350	5350	5350	5350	0
159	20241014	164700	28026610	5350	5350	5350	5350	0
160	20241014	164600	28026610	5350	5350	5350	5350	0
161	20241014	164500	28026610	5350	5350	5350	5350	0
162	20241014	164400	28026610	5350	5350	5350	5350	0
163	20241014	164300	28026610	5350	5350	5350	5350	0
164	20241014	164200	28026610	5350	5350	5350	5350	0
165	20241014	164100	28026610	5350	5350	5350	5350	0
166	20241014	164000	28026610	5350	5350	5350	5350	0
167	20241014	163900	28026610	5350	5350	5350	5350	0
168	20241014	163800	28026610	5350	5350	5350	5350	0
169	20241014	163700	28026610	5350	5350	5350	5350	0
170	20241014	163600	28026610	5350	5350	5350	5350	0
171	20241014	163500	28026610	5350	5350	5350	5350	0
172	20241014	163400	28026610	5350	5350	5350	5350	0
173	20241014	163300	28026610	5350	5350	5350	5350	0
174	20241014	163200	28026610	5350	5350	5350	5350	0
175	20241014	163100	28026610	5350	5350	5350	5350	0
176	20241014	163000	28026610	5350	5350	5350	5350	0
177	20241014	162900	28026610	5350	5350	5350	5350	0
178	20241014	162800	28026610	5350	5350	5350	5350	0
179	20241014	162700	28026610	5350	5350	5350	5350	0
180	20241014	162600	28026610	5350	5350	5350	5350	0
181	20241014	162500	28026610	5350	5350	5350	5350	0
182	20241014	162400	28026610	5350	5350	5350	5350	200
183	20241014	162300	28026610	5350	5350	5350	5350	0
184	20241014	162200	28026610	5350	5350	5350	5350	0
185	20241014	162100	28026610	5350	5350	5350	5350	0
186	20241014	162000	28026610	5350	5350	5350	5350	0
187	20241014	161900	28026610	5350	5350	5350	5350	0
188	20241014	161800	28026610	5350	5350	5350	5350	0
189	20241014	161700	28026610	5350	5350	5350	5350	0
190	20241014	161600	28026610	5350	5350	5350	5350	0
191	20241014	161500	28026610	5350	5350	5350	5350	0
192	20241014	161400	28026610	5350	5350	5350	5350	0
193	20241014	161300	28026610	5350	5350	5350	5350	0
194	20241014	161200	28026610	5350	5350	5350	5350	0
195	20241014	161100	28026610	5350	5350	5350	5350	0
196	20241014	161000	28026610	5350	5350	5350	5350	0
197	20241014	160900	28026610	5350	5350	5350	5350	0
198	20241014	160800	28026610	5350	5350	5350	5350	0
199	20241014	160700	28026610	5350	5350	5350	5350	0
200	20241014	160600	28026610	5350	5350	5350	5350	0
201	20241014	160500	28026610	5350	5350	5350	5350	0
202	20241014	160400	28026610	5350	5350	5350	5350	0
203	20241014	160300	28026610	5350	5350	5350	5350	0
204	20241014	160200	28026610	5350	5350	5350	5350	0
205	20241014	160100	28026610	5350	5350	5350	5350	0
206	20241014	160000	28026610	5350	5350	5350	5350	0
207	20241014	155900	28026610	5350	5350	5350	5350	0
208	20241014	155800	28026610	5350	5350	5350	5350	0
209	20241014	155700	28026610	5350	5350	5350	5350	0
210	20241014	155600	28026610	5350	5350	5350	5350	0
211	20241014	155500	28026610	5350	5350	5350	5350	0
212	20241014	155400	28026610	5350	5350	5350	5350	200
213	20241014	155300	28026610	5350	5350	5350	5350	0
214	20241014	155200	28026610	5350	5350	5350	5350	0
215	20241014	155100	28026610	5350	5350	5350	5350	0
216	20241014	155000	28026610	5350	5350	5350	5350	0
217	20241014	154900	28026610	5350	5350	5350	5350	0
218	20241014	154800	28026610	5350	5350	5350	5350	0
219	20241014	154700	28026610	5350	5350	5350	5350	0
220	20241014	154600	28026610	5350	5350	5350	5350	0
221	20241014	154500	28026610	5350	5350	5350	5350	0
222	20241014	154400	28026610	5350	5350	5350	5350	0
223	20241014	154300	28026610	5350	5350	5350	5350	0
224	20241014	154200	28026610	5350	5350	5350	5350	0
225	20241014	154100	28026610	5350	5350	5350	5350	0
226	20241014	154000	28026610	5350	5350	5350	5350	0
227	20241014	153900	28026610	5350	5350	5350	5350	0
228	20241014	153800	28026610	5350	5350	5350	5350	0
229	20241014	153700	28026610	5350	5350	5350	5350	0
230	20241014	153600	28026610	5350	5350	5350	5350	0
231	20241014	153500	28026610	5350	5350	5350	5350	0
232	20241014	153400	28026610	5350	5350	5350	5350	0
233	20241014	153300	28026610	5350	5350	5350	5350	0
234	20241014	153200	28026610	5350	5350	5350	5350	0
235	20241014	153100	28026610	5350	5350	5350	5350	0
236	20241014	153000	28026610	5350	5350	5350	5350	200
237	20241014	152900	26956610	5350	5350	5350	5350	0
238	20241014	152800	26956610	5350	5350	5350	5350	0
239	20241014	152700	26956610	5350	5350	5350	5350	0
240	20241014	152600	26956610	5350	5350	5350	5350	0
241	20241014	152500	26956610	5350	5350	5350	5350	0
242	20241014	152400	26956610	5350	5350	5350	5350	0
243	20241014	152300	26956610	5350	5350	5350	5350	0
244	20241014	152200	26956610	5350	5350	5350	5350	0
245	20241014	152100	26956610	5350	5350	5350	5350	0
246	20241014	152000	26956610	5350	5350	5350	5350	0
247	20241014	151900	26956610	5350	5350	5350	5350	0
248	20241014	151800	26956610	5350	5350	5350	5350	0
249	20241014	151700	26956610	5350	5350	5350	5320	3
250	20241014	151600	26940590	5330	5330	5330	5330	1
251	20241014	151500	26935260	5350	5350	5350	5350	0
252	20241014	151400	26935260	5350	5350	5350	5350	0
253	20241014	151300	26935260	5350	5350	5350	5350	0
254	20241014	151200	26935260	5350	5350	5350	5350	0
255	20241014	151100	26935260	5350	5350	5350	5350	0
256	20241014	151000	26935260	5350	5350	5350	5350	0
257	20241014	150900	26935260	5350	5350	5350	5350	0
258	20241014	150800	26935260	5350	5340	5350	5330	4
259	20241014	150700	26913890	5350	5350	5350	5350	0
260	20241014	150600	26913890	5350	5350	5350	5350	0
261	20241014	150500	26913890	5350	5350	5350	5350	0
262	20241014	150400	26913890	5350	5310	5350	5310	289
263	20241014	150300	25378380	5310	5310	5310	5310	1
264	20241014	150200	25373070	5310	5310	5310	5310	0
265	20241014	150100	25373070	5310	5300	5310	5300	369
266	20241014	150000	23415860	5300	5300	5300	5300	0
267	20241014	145900	23415860	5300	5300	5300	5300	0
268	20241014	145800	23415860	5300	5300	5300	5300	0
269	20241014	145700	23415860	5300	5300	5300	5300	0
270	20241014	145600	23415860	5300	5300	5300	5300	0
271	20241014	145500	23415860	5300	5300	5300	5300	0
272	20241014	145400	23415860	5300	5300	5300	5300	0
273	20241014	145300	23415860	5300	5300	5300	5300	0
274	20241014	145200	23415860	5300	5300	5300	5300	0
275	20241014	145100	23415860	5300	5300	5300	5300	0
276	20241014	145000	23415860	5300	5300	5300	5300	0
277	20241014	144900	23415860	5300	5300	5300	5300	0
278	20241014	144800	23415860	5300	5300	5300	5300	0
279	20241014	144700	23415860	5300	5300	5300	5300	0
280	20241014	144600	23415860	5300	5300	5300	5300	0
281	20241014	144500	23415860	5300	5300	5300	5300	0
282	20241014	144400	23415860	5300	5300	5300	5300	0
283	20241014	144300	23415860	5300	5300	5300	5300	0
284	20241014	144200	23415860	5300	5300	5300	5300	0
285	20241014	144100	23415860	5300	5300	5300	5300	0
286	20241014	144000	23415860	5300	5300	5300	5300	0
287	20241014	143900	23415860	5300	5300	5300	5300	0
288	20241014	143800	23415860	5300	5300	5300	5300	0
289	20241014	143700	23415860	5300	5300	5300	5300	0
290	20241014	143600	23415860	5300	5300	5300	5300	0
291	20241014	143500	23415860	5300	5300	5300	5300	0
292	20241014	143400	23415860	5300	5300	5300	5300	0
293	20241014	143300	23415860	5300	5300	5300	5300	0
294	20241014	143200	23415860	5300	5300	5300	5300	0
295	20241014	143100	23415860	5300	5300	5300	5300	0
296	20241014	143000	23415860	5300	5300	5300	5300	0
297	20241014	142900	23415860	5300	5300	5300	5300	1
298	20241014	142800	23410560	5290	5290	5290	5290	30
299	20241014	142700	23251860	5290	5290	5290	5290	0
300	20241014	142600	23251860	5290	5290	5290	5290	0
301	20241014	142500	23251860	5290	5290	5290	5290	0
302	20241014	142400	23251860	5290	5290	5290	5290	0
303	20241014	142300	23251860	5290	5290	5290	5290	0
304	20241014	142200	23251860	5290	5290	5290	5290	5
305	20241014	142100	23225410	5290	5290	5290	5290	0
306	20241014	142000	23225410	5290	5290	5290	5290	0
307	20241014	141900	23225410	5290	5290	5290	5290	0
308	20241014	141800	23225410	5290	5290	5290	5290	0
309	20241014	141700	23225410	5290	5290	5290	5290	0
310	20241014	141600	23225410	5290	5290	5290	5290	0
311	20241014	141500	23225410	5290	5290	5290	5290	0
312	20241014	141400	23225410	5290	5290	5290	5290	0
313	20241014	141300	23225410	5290	5290	5290	5290	0
314	20241014	141200	23225410	5290	5290	5290	5290	0
315	20241014	141100	23225410	5290	5290	5290	5290	0
316	20241014	141000	23225410	5290	5290	5290	5290	0
317	20241014	140900	23225410	5290	5290	5290	5290	0
318	20241014	140800	23225410	5290	5290	5290	5290	0
319	20241014	140700	23225410	5290	5290	5290	5290	0
320	20241014	140600	23225410	5290	5290	5290	5290	1
321	20241014	140500	23220120	5270	5290	5290	5270	343
322	20241014	140400	21411090	5290	5290	5290	5290	0
323	20241014	140300	21411090	5290	5290	5290	5290	0
324	20241014	140200	21411090	5290	5290	5290	5290	0
325	20241014	140100	21411090	5290	5290	5290	5290	0
326	20241014	140000	21411090	5290	5290	5290	5290	0
327	20241014	135900	21411090	5290	5290	5290	5290	0
328	20241014	135800	21411090	5290	5290	5290	5290	0
329	20241014	135700	21411090	5290	5290	5290	5290	0
330	20241014	135600	21411090	5290	5290	5290	5290	0
331	20241014	135500	21411090	5290	5290	5290	5290	0
332	20241014	135400	21411090	5290	5290	5290	5290	0
333	20241014	135300	21411090	5290	5290	5290	5290	0
334	20241014	135200	21411090	5290	5290	5290	5290	0
335	20241014	135100	21411090	5290	5290	5290	5290	0
336	20241014	135000	21411090	5290	5290	5290	5290	0
337	20241014	134900	21411090	5290	5290	5290	5290	0
338	20241014	134800	21411090	5290	5290	5290	5290	22
339	20241014	134700	21294710	5290	5290	5290	5290	0
340	20241014	134600	21294710	5290	5290	5290	5290	0
341	20241014	134500	21294710	5290	5290	5290	5290	0
342	20241014	134400	21294710	5290	5290	5290	5290	0
343	20241014	134300	21294710	5290	5290	5290	5290	0
344	20241014	134200	21294710	5290	5290	5290	5290	0
345	20241014	134100	21294710	5290	5290	5290	5290	0
346	20241014	134000	21294710	5290	5290	5290	5290	0
347	20241014	133900	21294710	5290	5290	5290	5290	0
348	20241014	133800	21294710	5290	5290	5290	5290	0
349	20241014	133700	21294710	5290	5290	5290	5290	0
350	20241014	133600	21294710	5290	5290	5290	5290	0
351	20241014	133500	21294710	5290	5290	5290	5290	0
352	20241014	133400	21294710	5290	5290	5290	5290	0
353	20241014	133300	21294710	5290	5290	5290	5290	0
354	20241014	133200	21294710	5290	5290	5290	5290	0
355	20241014	133100	21294710	5290	5290	5290	5290	0
356	20241014	133000	21294710	5290	5290	5290	5290	0
357	20241014	132900	21294710	5290	5290	5290	5290	0
358	20241014	132800	21294710	5290	5290	5290	5290	1
359	20241014	132700	21289420	5280	5280	5280	5280	0
360	20241014	132600	21289420	5280	5280	5280	5280	117
361	20241014	132500	20671660	5300	5300	5300	5300	0
362	20241014	132400	20671660	5300	5300	5300	5300	0
363	20241014	132300	20671660	5300	5300	5300	5300	0
364	20241014	132200	20671660	5300	5300	5300	5300	0
365	20241014	132100	20671660	5300	5300	5300	5300	0
366	20241014	132000	20671660	5300	5300	5300	5300	0
367	20241014	131900	20671660	5300	5300	5300	5300	0
368	20241014	131800	20671660	5300	5300	5300	5300	0
369	20241014	131700	20671660	5300	5300	5300	5300	0
370	20241014	131600	20671660	5300	5300	5300	5300	0
371	20241014	131500	20671660	5300	5300	5300	5300	0
372	20241014	131400	20671660	5300	5300	5300	5300	0
373	20241014	131300	20671660	5300	5300	5300	5300	0
374	20241014	131200	20671660	5300	5300	5300	5300	0
375	20241014	131100	20671660	5300	5300	5300	5300	2
376	20241014	131000	20661060	5300	5300	5300	5300	2
377	20241014	130900	20650460	5290	5290	5290	5290	43
378	20241014	130800	20422990	5300	5300	5300	5300	0
379	20241014	130700	20422990	5300	5300	5300	5300	0
380	20241014	130600	20422990	5300	5300	5300	5300	0
381	20241014	130500	20422990	5300	5300	5300	5300	0
382	20241014	130400	20422990	5300	5300	5300	5300	0
383	20241014	130300	20422990	5300	5300	5300	5300	0
384	20241014	130200	20422990	5300	5300	5300	5300	0
385	20241014	130100	20422990	5300	5300	5300	5300	0
386	20241014	130000	20422990	5300	5300	5300	5300	0
387	20241014	125900	20422990	5300	5300	5300	5300	0
388	20241014	125800	20422990	5300	5300	5300	5300	0
389	20241014	125700	20422990	5300	5300	5300	5300	0
390	20241014	125600	20422990	5300	5300	5300	5300	2
391	20241014	125500	20412390	5290	5290	5290	5290	0
392	20241014	125400	20412390	5290	5290	5290	5290	0
393	20241014	125300	20412390	5290	5300	5300	5290	26
394	20241014	125200	20274800	5300	5300	5300	5300	0
395	20241014	125100	20274800	5300	5300	5300	5300	0
396	20241014	125000	20274800	5300	5300	5300	5300	0
397	20241014	124900	20274800	5300	5300	5300	5300	0
398	20241014	124800	20274800	5300	5300	5300	5300	10
399	20241014	124700	20221800	5300	5300	5300	5300	0
400	20241014	124600	20221800	5300	5300	5300	5300	0
401	20241014	124500	20221800	5300	5300	5300	5300	0
402	20241014	124400	20221800	5300	5300	5300	5300	0
403	20241014	124300	20221800	5300	5300	5300	5300	0
404	20241014	124200	20221800	5300	5300	5300	5300	0
405	20241014	124100	20221800	5300	5300	5300	5300	0
406	20241014	124000	20221800	5300	5300	5300	5300	0
407	20241014	123900	20221800	5300	5300	5300	5300	0
408	20241014	123800	20221800	5300	5300	5300	5300	0
409	20241014	123700	20221800	5300	5300	5300	5300	0
410	20241014	123600	20221800	5300	5300	5300	5300	0
411	20241014	123500	20221800	5300	5300	5300	5300	0
412	20241014	123400	20221800	5300	5300	5300	5300	0
413	20241014	123300	20221800	5300	5300	5300	5300	0
414	20241014	123200	20221800	5300	5300	5300	5300	0
415	20241014	123100	20221800	5300	5300	5300	5300	0
416	20241014	123000	20221800	5300	5300	5300	5300	0
417	20241014	122900	20221800	5300	5300	5300	5300	0
418	20241014	122800	20221800	5300	5300	5300	5300	0
419	20241014	122700	20221800	5300	5300	5300	5300	0
420	20241014	122600	20221800	5300	5300	5300	5300	2
421	20241014	122500	20211200	5280	5280	5280	5280	0
422	20241014	122400	20211200	5280	5280	5280	5280	0
423	20241014	122300	20211200	5280	5280	5280	5280	42
424	20241014	122200	19989440	5300	5300	5300	5300	0
425	20241014	122100	19989440	5300	5300	5300	5300	0
426	20241014	122000	19989440	5300	5300	5300	5300	0
427	20241014	121900	19989440	5300	5300	5300	5300	0
428	20241014	121800	19989440	5300	5300	5300	5300	0
429	20241014	121700	19989440	5300	5300	5300	5300	0
430	20241014	121600	19989440	5300	5300	5300	5300	0
431	20241014	121500	19989440	5300	5300	5300	5300	0
432	20241014	121400	19989440	5300	5300	5300	5300	0
433	20241014	121300	19989440	5300	5300	5300	5300	0
434	20241014	121200	19989440	5300	5300	5300	5300	0
435	20241014	121100	19989440	5300	5300	5300	5300	0
436	20241014	121000	19989440	5300	5300	5300	5300	0
437	20241014	120900	19989440	5300	5300	5300	5300	0
438	20241014	120800	19989440	5300	5300	5300	5300	0
439	20241014	120700	19989440	5300	5300	5300	5300	0
440	20241014	120600	19989440	5300	5300	5300	5300	0
441	20241014	120500	19989440	5300	5300	5300	5300	0
442	20241014	120400	19989440	5300	5300	5300	5300	0
443	20241014	120300	19989440	5300	5300	5300	5300	1
444	20241014	120200	19984140	5300	5300	5300	5300	1
445	20241014	120100	19978840	5280	5280	5280	5280	45
446	20241014	120000	19741240	5270	5270	5270	5270	0
447	20241014	115900	19741240	5270	5270	5270	5270	0
448	20241014	115800	19741240	5270	5270	5270	5270	0
449	20241014	115700	19741240	5270	5270	5270	5270	0
450	20241014	115600	19741240	5270	5270	5270	5270	0
451	20241014	115500	19741240	5270	5270	5270	5270	0
452	20241014	115400	19741240	5270	5270	5270	5270	0
453	20241014	115300	19741240	5270	5270	5270	5270	0
454	20241014	115200	19741240	5270	5270	5270	5270	0
455	20241014	115100	19741240	5270	5270	5270	5270	0
456	20241014	115000	19741240	5270	5270	5270	5270	0
457	20241014	114900	19741240	5270	5270	5270	5270	0
458	20241014	114800	19741240	5270	5270	5270	5270	44
459	20241014	114700	19509360	5250	5250	5250	5250	484
460	20241014	114600	16968360	5250	5250	5250	5250	0
461	20241014	114500	16968360	5250	5250	5250	5250	0
462	20241014	114400	16968360	5250	5250	5250	5250	0
463	20241014	114300	16968360	5250	5250	5250	5250	0
464	20241014	114200	16968360	5250	5250	5250	5250	0
465	20241014	114100	16968360	5250	5250	5250	5250	0
466	20241014	114000	16968360	5250	5250	5250	5250	0
467	20241014	113900	16968360	5250	5250	5250	5250	0
468	20241014	113800	16968360	5250	5250	5250	5250	0
469	20241014	113700	16968360	5250	5250	5250	5250	0
470	20241014	113600	16968360	5250	5250	5250	5250	0
471	20241014	113500	16968360	5250	5250	5250	5250	0
472	20241014	113400	16968360	5250	5250	5250	5250	0
473	20241014	113300	16968360	5250	5250	5250	5250	0
474	20241014	113200	16968360	5250	5250	5250	5250	0
475	20241014	113100	16968360	5250	5250	5250	5250	0
476	20241014	113000	16968360	5250	5250	5250	5250	0
477	20241014	112900	16968360	5250	5250	5250	5250	0
478	20241014	112800	16968360	5250	5250	5250	5250	0
479	20241014	112700	16968360	5250	5250	5250	5250	0
480	20241014	112600	16968360	5250	5250	5250	5250	0
481	20241014	112500	16968360	5250	5250	5250	5250	10
482	20241014	112400	16915860	5250	5250	5250	5250	5
483	20241014	112300	16889610	5250	5250	5250	5250	0
484	20241014	112200	16889610	5250	5250	5250	5250	0
485	20241014	112100	16889610	5250	5250	5250	5250	0
486	20241014	112000	16889610	5250	5250	5250	5250	0
487	20241014	111900	16889610	5250	5250	5250	5250	11
488	20241014	111800	16831860	5250	5250	5250	5250	10
489	20241014	111700	16779360	5240	5240	5240	5240	0
490	20241014	111600	16779360	5240	5240	5240	5240	0
491	20241014	111500	16779360	5240	5240	5240	5240	0
492	20241014	111400	16779360	5240	5240	5240	5240	0
493	20241014	111300	16779360	5240	5240	5240	5240	0
494	20241014	111200	16779360	5240	5240	5240	5240	0
495	20241014	111100	16779360	5240	5240	5240	5240	0
496	20241014	111000	16779360	5240	5240	5240	5240	82
497	20241014	110900	16349680	5250	5250	5250	5250	0
498	20241014	110800	16349680	5250	5250	5250	5250	0
499	20241014	110700	16349680	5250	5250	5250	5250	0
500	20241014	110600	16349680	5250	5250	5250	5250	0
501	20241014	110500	16349680	5250	5250	5250	5250	0
502	20241014	110400	16349680	5250	5250	5250	5250	0
503	20241014	110300	16349680	5250	5250	5250	5250	218
504	20241014	110200	15205180	5250	5250	5250	5250	0
505	20241014	110100	15205180	5250	5250	5250	5250	0
506	20241014	110000	15205180	5250	5250	5250	5250	0
507	20241014	105900	15205180	5250	5250	5250	5250	0
508	20241014	105800	15205180	5250	5250	5250	5250	0
509	20241014	105700	15205180	5250	5250	5250	5250	300
510	20241014	105600	13630180	5260	5260	5260	5260	572
511	20241014	105500	10621460	5260	5260	5260	5260	1523
512	20241014	105400	2610480	5260	5260	5260	5260	0
513	20241014	105300	2610480	5260	5260	5260	5260	0
514	20241014	105200	2610480	5260	5260	5260	5260	0
515	20241014	105100	2610480	5260	5260	5260	5260	0
516	20241014	105000	2610480	5260	5260	5260	5260	0
517	20241014	104900	2610480	5260	5260	5260	5260	0
518	20241014	104800	2610480	5260	5260	5260	5260	0
519	20241014	104700	2610480	5260	5260	5260	5260	0
520	20241014	104600	2610480	5260	5260	5260	5260	0
521	20241014	104500	2610480	5260	5260	5260	5260	15
522	20241014	104400	2531580	5290	5290	5290	5290	0
523	20241014	104300	2531580	5290	5290	5290	5290	2
524	20241014	104200	2521000	5290	5290	5290	5290	0
525	20241014	104100	2521000	5290	5290	5290	5290	0
526	20241014	104000	2521000	5290	5290	5290	5290	0
527	20241014	103900	2521000	5290	5290	5290	5290	0
528	20241014	103800	2521000	5290	5260	5290	5260	4
529	20241014	103700	2499900	5270	5270	5270	5270	0
530	20241014	103600	2499900	5270	5270	5270	5270	0
531	20241014	103500	2499900	5270	5270	5270	5270	0
532	20241014	103400	2499900	5270	5270	5270	5270	0
533	20241014	103300	2499900	5270	5270	5270	5270	0
534	20241014	103200	2499900	5270	5270	5270	5270	0
535	20241014	103100	2499900	5270	5270	5270	5270	0
536	20241014	103000	2499900	5270	5270	5270	5270	24
537	20241014	102900	2373420	5270	5270	5270	5270	0
538	20241014	102800	2373420	5270	5270	5270	5270	315
539	20241014	102700	713370	5280	5280	5280	5280	0
540	20241014	102600	713370	5280	5280	5280	5280	0
541	20241014	102500	713370	5280	5280	5280	5280	0
542	20241014	102400	713370	5280	5280	5280	5280	44
543	20241014	102300	481050	5300	5300	5300	5300	0
544	20241014	102200	481050	5300	5300	5300	5300	0
545	20241014	102100	481050	5300	5300	5300	5300	0
546	20241014	102000	481050	5300	5300	5300	5300	0
547	20241014	101900	481050	5300	5300	5300	5300	0
548	20241014	101800	481050	5300	5300	5300	5300	0
549	20241014	101700	481050	5300	5300	5300	5300	0
550	20241014	101600	481050	5300	5300	5300	5300	0
551	20241014	101500	481050	5300	5300	5300	5300	0
552	20241014	101400	481050	5300	5300	5300	5300	0
553	20241014	101300	481050	5300	5300	5300	5300	0
554	20241014	101200	481050	5300	5300	5300	5300	0
555	20241014	101100	481050	5300	5300	5300	5300	0
556	20241014	101000	481050	5300	5300	5300	5300	0
557	20241014	100900	481050	5300	5300	5300	5300	0
558	20241014	100800	481050	5300	5300	5300	5300	0
559	20241014	100700	481050	5300	5300	5300	5300	0
560	20241014	100600	481050	5300	5300	5300	5300	0
561	20241014	100500	481050	5300	5300	5300	5300	1
562	20241014	100400	475750	5280	5280	5280	5280	0
563	20241014	100300	475750	5280	5280	5280	5280	0
564	20241014	100200	475750	5280	5280	5280	5280	0
565	20241014	100100	475750	5280	5280	5280	5280	0
566	20241014	100000	475750	5280	5280	5280	5280	0
567	20241014	095900	475750	5280	5280	5280	5280	0
568	20241014	095800	475750	5280	5280	5280	5280	43
569	20241014	095700	248710	5300	5300	5300	5300	0
570	20241014	095600	248710	5300	5300	5300	5300	0
571	20241014	095500	248710	5300	5300	5300	5300	0
572	20241014	095400	248710	5300	5300	5300	5300	0
573	20241014	095300	248710	5300	5300	5300	5300	0
574	20241014	095200	248710	5300	5300	5300	5300	0
575	20241014	095100	248710	5300	5300	5300	5300	0
576	20241014	095000	248710	5300	5300	5300	5300	0
577	20241014	094900	248710	5300	5300	5300	5300	0
578	20241014	094800	248710	5300	5300	5300	5300	0
579	20241014	094700	248710	5300	5300	5300	5300	0
580	20241014	094600	248710	5300	5300	5300	5300	5
581	20241014	094500	222210	5270	5270	5270	5270	0
582	20241014	094400	222210	5270	5270	5270	5270	0
583	20241014	094300	222210	5270	5270	5270	5270	0
584	20241014	094200	222210	5270	5270	5270	5270	0
585	20241014	094100	222210	5270	5270	5270	5270	11
586	20241014	094000	164240	5300	5300	5300	5300	0
587	20241014	093900	164240	5300	5300	5300	5300	0
588	20241014	093800	164240	5300	5300	5300	5300	1
589	20241014	093700	158940	5270	5270	5270	5270	0
590	20241014	093600	158940	5270	5270	5270	5270	0
591	20241014	093500	158940	5270	5270	5270	5270	2
592	20241014	093400	148400	5300	5300	5300	5300	0
593	20241014	093300	148400	5300	5300	5300	5300	0
594	20241014	093200	148400	5300	5300	5300	5300	0
595	20241014	093100	148400	5300	5300	5300	5300	0
596	20241014	093000	148400	5300	5300	5300	5300	0
597	20241014	092900	148400	5300	5300	5300	5300	0
598	20241014	092800	148400	5300	5300	5300	5300	0
599	20241014	092700	148400	5300	5300	5300	5300	0
600	20241014	092600	148400	5300	5300	5300	5300	1
601	20241014	092500	143100	5300	5300	5300	5300	0
602	20241014	092400	143100	5300	5300	5300	5300	0
603	20241014	092300	143100	5300	5300	5300	5300	0
604	20241014	092200	143100	5300	5300	5300	5300	0
605	20241014	092100	143100	5300	5300	5300	5300	0
606	20241014	092000	143100	5300	5300	5300	5300	0
607	20241014	091900	143100	5300	5300	5300	5300	0
608	20241014	091800	143100	5300	5300	5300	5300	0
609	20241014	091700	143100	5300	5300	5300	5300	0
610	20241014	091600	143100	5300	5300	5300	5300	0
611	20241014	091500	143100	5300	5300	5300	5300	0
612	20241014	091400	143100	5300	5300	5300	5300	0
613	20241014	091300	143100	5300	5300	5300	5300	0
614	20241014	091200	143100	5300	5300	5300	5300	0
615	20241014	091100	143100	5300	5300	5300	5300	0
616	20241014	091000	143100	5300	5300	5300	5300	0
617	20241014	090900	143100	5300	5300	5300	5300	0
618	20241014	090800	143100	5300	5300	5300	5300	0
619	20241014	090700	143100	5300	5300	5300	5300	0
620	20241014	090600	143100	5300	5300	5300	5300	0
621	20241014	090500	143100	5300	5300	5300	5300	0
622	20241014	090400	143100	5300	5300	5300	5300	0
623	20241014	090300	143100	5300	5300	5300	5300	0
624	20241014	090200	143100	5300	5300	5300	5300	0
625	20241014	090100	143100	5300	5300	5300	5300	0
626	20241014	090000	143100	5300	5300	5300	5300	27