KissMeData/006140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184700	21426780	5420	5420	5420	5420	201
3	20241015	184600	21426780	5420	5420	5420	5420	0
4	20241015	184500	21426780	5420	5420	5420	5420	0
5	20241015	184400	21426780	5420	5420	5420	5420	0
6	20241015	184300	21426780	5420	5420	5420	5420	0
7	20241015	184200	21426780	5420	5420	5420	5420	0
8	20241015	184100	21426780	5420	5420	5420	5420	0
9	20241015	184000	21426780	5420	5420	5420	5420	0
10	20241015	183900	21426780	5420	5420	5420	5420	0
11	20241015	183800	21426780	5420	5420	5420	5420	0
12	20241015	183700	21426780	5420	5420	5420	5420	0
13	20241015	183600	21426780	5420	5420	5420	5420	0
14	20241015	183500	21426780	5420	5420	5420	5420	0
15	20241015	183400	21426780	5420	5420	5420	5420	0
16	20241015	183300	21426780	5420	5420	5420	5420	0
17	20241015	183200	21426780	5420	5420	5420	5420	0
18	20241015	183100	21426780	5420	5420	5420	5420	0
19	20241015	183000	21426780	5420	5420	5420	5420	0
20	20241015	182900	21426780	5420	5420	5420	5420	0
21	20241015	182800	21426780	5420	5420	5420	5420	0
22	20241015	182700	21426780	5420	5420	5420	5420	0
23	20241015	182600	21426780	5420	5420	5420	5420	0
24	20241015	182500	21426780	5420	5420	5420	5420	0
25	20241015	182400	21426780	5420	5420	5420	5420	0
26	20241015	182300	21426780	5420	5420	5420	5420	0
27	20241015	182200	21426780	5420	5420	5420	5420	0
28	20241015	182100	21426780	5420	5420	5420	5420	0
29	20241015	182000	21426780	5420	5420	5420	5420	0
30	20241015	181900	21426780	5420	5420	5420	5420	0
31	20241015	181800	21426780	5420	5420	5420	5420	0
32	20241015	181700	21426780	5420	5420	5420	5420	201
33	20241015	181600	21426780	5420	5420	5420	5420	0
34	20241015	181500	21426780	5420	5420	5420	5420	0
35	20241015	181400	21426780	5420	5420	5420	5420	0
36	20241015	181300	21426780	5420	5420	5420	5420	0
37	20241015	181200	21426780	5420	5420	5420	5420	0
38	20241015	181100	21426780	5420	5420	5420	5420	0
39	20241015	181000	21426780	5420	5420	5420	5420	0
40	20241015	180900	21426780	5420	5420	5420	5420	0
41	20241015	180800	21426780	5420	5420	5420	5420	0
42	20241015	180700	21426780	5420	5420	5420	5420	0
43	20241015	180600	21426780	5420	5420	5420	5420	0
44	20241015	180500	21426780	5420	5420	5420	5420	0
45	20241015	180400	21426780	5420	5420	5420	5420	0
46	20241015	180300	21426780	5420	5420	5420	5420	0
47	20241015	180200	21426780	5420	5420	5420	5420	0
48	20241015	180100	21426780	5420	5420	5420	5420	0
49	20241015	180000	21426780	5420	5420	5420	5420	0
50	20241015	175900	21426780	5420	5420	5420	5420	0
51	20241015	175800	21426780	5420	5420	5420	5420	0
52	20241015	175700	21426780	5420	5420	5420	5420	0
53	20241015	175600	21426780	5420	5420	5420	5420	0
54	20241015	175500	21426780	5420	5420	5420	5420	0
55	20241015	175400	21426780	5420	5420	5420	5420	0
56	20241015	175300	21426780	5420	5420	5420	5420	0
57	20241015	175200	21426780	5420	5420	5420	5420	0
58	20241015	175100	21426780	5420	5420	5420	5420	0
59	20241015	175000	21426780	5420	5420	5420	5420	0
60	20241015	174900	21426780	5420	5420	5420	5420	0
61	20241015	174800	21426780	5420	5420	5420	5420	0
62	20241015	174700	21426780	5420	5420	5420	5420	201
63	20241015	174600	21426780	5420	5420	5420	5420	0
64	20241015	174500	21426780	5420	5420	5420	5420	0
65	20241015	174400	21426780	5420	5420	5420	5420	0
66	20241015	174300	21426780	5420	5420	5420	5420	0
67	20241015	174200	21426780	5420	5420	5420	5420	0
68	20241015	174100	21426780	5420	5420	5420	5420	0
69	20241015	174000	21426780	5420	5420	5420	5420	0
70	20241015	173900	21426780	5420	5420	5420	5420	0
71	20241015	173800	21426780	5420	5420	5420	5420	0
72	20241015	173700	21426780	5420	5420	5420	5420	0
73	20241015	173600	21426780	5420	5420	5420	5420	0
74	20241015	173500	21426780	5420	5420	5420	5420	0
75	20241015	173400	21426780	5420	5420	5420	5420	0
76	20241015	173300	21426780	5420	5420	5420	5420	0
77	20241015	173200	21426780	5420	5420	5420	5420	0
78	20241015	173100	21426780	5420	5420	5420	5420	0
79	20241015	173000	21426780	5420	5420	5420	5420	0
80	20241015	172900	21426780	5420	5420	5420	5420	0
81	20241015	172800	21426780	5420	5420	5420	5420	0
82	20241015	172700	21426780	5420	5420	5420	5420	0
83	20241015	172600	21426780	5420	5420	5420	5420	0
84	20241015	172500	21426780	5420	5420	5420	5420	0
85	20241015	172400	21426780	5420	5420	5420	5420	0
86	20241015	172300	21426780	5420	5420	5420	5420	0
87	20241015	172200	21426780	5420	5420	5420	5420	0
88	20241015	172100	21426780	5420	5420	5420	5420	0
89	20241015	172000	21426780	5420	5420	5420	5420	0
90	20241015	171900	21426780	5420	5420	5420	5420	0
91	20241015	171800	21426780	5420	5420	5420	5420	0
92	20241015	171700	21426780	5420	5420	5420	5420	201
93	20241015	171600	21426780	5420	5420	5420	5420	0
94	20241015	171500	21426780	5420	5420	5420	5420	0
95	20241015	171400	21426780	5420	5420	5420	5420	0
96	20241015	171300	21426780	5420	5420	5420	5420	0
97	20241015	171200	21426780	5420	5420	5420	5420	0
98	20241015	171100	21426780	5420	5420	5420	5420	0
99	20241015	171000	21426780	5420	5420	5420	5420	0
100	20241015	170900	21426780	5420	5420	5420	5420	0
101	20241015	170800	21426780	5420	5420	5420	5420	0
102	20241015	170700	21426780	5420	5420	5420	5420	0
103	20241015	170600	21426780	5420	5420	5420	5420	0
104	20241015	170500	21426780	5420	5420	5420	5420	0
105	20241015	170400	21426780	5420	5420	5420	5420	0
106	20241015	170300	21426780	5420	5420	5420	5420	0
107	20241015	170200	21426780	5420	5420	5420	5420	0
108	20241015	170100	21426780	5420	5420	5420	5420	0
109	20241015	170000	21426780	5420	5420	5420	5420	0
110	20241015	165900	21426780	5420	5420	5420	5420	0
111	20241015	165800	21426780	5420	5420	5420	5420	0
112	20241015	165700	21426780	5420	5420	5420	5420	0
113	20241015	165600	21426780	5420	5420	5420	5420	0
114	20241015	165500	21426780	5420	5420	5420	5420	0
115	20241015	165400	21426780	5420	5420	5420	5420	0
116	20241015	165300	21426780	5420	5420	5420	5420	0
117	20241015	165200	21426780	5420	5420	5420	5420	0
118	20241015	165100	21426780	5420	5420	5420	5420	0
119	20241015	165000	21426780	5420	5420	5420	5420	0
120	20241015	164900	21426780	5420	5420	5420	5420	0
121	20241015	164800	21426780	5420	5420	5420	5420	0
122	20241015	164700	21426780	5420	5420	5420	5420	201
123	20241015	164600	21426780	5420	5420	5420	5420	0
124	20241015	164500	21426780	5420	5420	5420	5420	0
125	20241015	164400	21426780	5420	5420	5420	5420	0
126	20241015	164300	21426780	5420	5420	5420	5420	0
127	20241015	164200	21426780	5420	5420	5420	5420	0
128	20241015	164100	21426780	5420	5420	5420	5420	0
129	20241015	164000	21426780	5420	5420	5420	5420	0
130	20241015	163900	21426780	5420	5420	5420	5420	0
131	20241015	163800	21426780	5420	5420	5420	5420	0
132	20241015	163700	21426780	5420	5420	5420	5420	0
133	20241015	163600	21426780	5420	5420	5420	5420	0
134	20241015	163500	21426780	5420	5420	5420	5420	0
135	20241015	163400	21426780	5420	5420	5420	5420	0
136	20241015	163300	21426780	5420	5420	5420	5420	0
137	20241015	163200	21426780	5420	5420	5420	5420	0
138	20241015	163100	21426780	5420	5420	5420	5420	0
139	20241015	163000	21426780	5420	5420	5420	5420	0
140	20241015	162900	21426780	5420	5420	5420	5420	0
141	20241015	162800	21426780	5420	5420	5420	5420	0
142	20241015	162700	21426780	5420	5420	5420	5420	0
143	20241015	162600	21426780	5420	5420	5420	5420	0
144	20241015	162500	21426780	5420	5420	5420	5420	0
145	20241015	162400	21426780	5420	5420	5420	5420	0
146	20241015	162300	21426780	5420	5420	5420	5420	0
147	20241015	162200	21426780	5420	5420	5420	5420	0
148	20241015	162100	21426780	5420	5420	5420	5420	0
149	20241015	162000	21426780	5420	5420	5420	5420	0
150	20241015	161900	21426780	5420	5420	5420	5420	0
151	20241015	161800	21426780	5420	5420	5420	5420	0
152	20241015	161700	21426780	5420	5420	5420	5420	201
153	20241015	161600	21426780	5420	5420	5420	5420	0
154	20241015	161500	21426780	5420	5420	5420	5420	0
155	20241015	161400	21426780	5420	5420	5420	5420	0
156	20241015	161300	21426780	5420	5420	5420	5420	0
157	20241015	161200	21426780	5420	5420	5420	5420	0
158	20241015	161100	21426780	5420	5420	5420	5420	0
159	20241015	161000	21426780	5420	5420	5420	5420	0
160	20241015	160900	21426780	5420	5420	5420	5420	0
161	20241015	160800	21426780	5420	5420	5420	5420	0
162	20241015	160700	21426780	5420	5420	5420	5420	0
163	20241015	160600	21426780	5420	5420	5420	5420	0
164	20241015	160500	21426780	5420	5420	5420	5420	0
165	20241015	160400	21426780	5420	5420	5420	5420	0
166	20241015	160300	21426780	5420	5420	5420	5420	0
167	20241015	160200	21426780	5420	5420	5420	5420	0
168	20241015	160100	21426780	5420	5420	5420	5420	0
169	20241015	160000	21426780	5420	5420	5420	5420	0
170	20241015	155900	21426780	5420	5420	5420	5420	0
171	20241015	155800	21426780	5420	5420	5420	5420	0
172	20241015	155700	21426780	5420	5420	5420	5420	0
173	20241015	155600	21426780	5420	5420	5420	5420	0
174	20241015	155500	21426780	5420	5420	5420	5420	0
175	20241015	155400	21426780	5420	5420	5420	5420	0
176	20241015	155300	21426780	5420	5420	5420	5420	0
177	20241015	155200	21426780	5420	5420	5420	5420	0
178	20241015	155100	21426780	5420	5420	5420	5420	0
179	20241015	155000	21426780	5420	5420	5420	5420	0
180	20241015	154900	21426780	5420	5420	5420	5420	0
181	20241015	154800	21426780	5420	5420	5420	5420	0
182	20241015	154700	21426780	5420	5420	5420	5420	201
183	20241015	154600	21426780	5420	5420	5420	5420	0
184	20241015	154500	21426780	5420	5420	5420	5420	0
185	20241015	154400	21426780	5420	5420	5420	5420	0
186	20241015	154300	21426780	5420	5420	5420	5420	0
187	20241015	154200	21426780	5420	5420	5420	5420	0
188	20241015	154100	21426780	5420	5420	5420	5420	0
189	20241015	154000	21426780	5420	5420	5420	5420	0
190	20241015	153900	21426780	5420	5420	5420	5420	0
191	20241015	153800	21426780	5420	5420	5420	5420	0
192	20241015	153700	21426780	5420	5420	5420	5420	0
193	20241015	153600	21426780	5420	5420	5420	5420	0
194	20241015	153500	21426780	5420	5420	5420	5420	0
195	20241015	153400	21426780	5420	5420	5420	5420	0
196	20241015	153300	21426780	5420	5420	5420	5420	0
197	20241015	153200	21426780	5420	5420	5420	5420	0
198	20241015	153100	21426780	5420	5420	5420	5420	0
199	20241015	153000	21426780	5420	5420	5420	5420	201
200	20241015	152900	20337360	5420	5420	5420	5420	0
201	20241015	152800	20337360	5420	5420	5420	5420	0
202	20241015	152700	20337360	5420	5420	5420	5420	0
203	20241015	152600	20337360	5420	5420	5420	5420	0
204	20241015	152500	20337360	5420	5420	5420	5420	0
205	20241015	152400	20337360	5420	5420	5420	5420	0
206	20241015	152300	20337360	5420	5420	5420	5420	0
207	20241015	152200	20337360	5420	5420	5420	5420	0
208	20241015	152100	20337360	5420	5420	5420	5420	0
209	20241015	152000	20337360	5420	5420	5420	5420	0
210	20241015	151900	20337360	5420	5420	5420	5420	0
211	20241015	151800	20337360	5420	5420	5420	5420	0
212	20241015	151700	20337360	5420	5420	5420	5420	0
213	20241015	151600	20337360	5420	5420	5420	5420	0
214	20241015	151500	20337360	5420	5420	5420	5420	0
215	20241015	151400	20337360	5420	5420	5420	5420	1
216	20241015	151300	20331940	5380	5380	5380	5380	1
217	20241015	151200	20326560	5430	5430	5430	5430	0
218	20241015	151100	20326560	5430	5430	5430	5430	0
219	20241015	151000	20326560	5430	5430	5430	5430	0
220	20241015	150900	20326560	5430	5430	5430	5430	0
221	20241015	150800	20326560	5430	5430	5430	5430	0
222	20241015	150700	20326560	5430	5430	5430	5430	0
223	20241015	150600	20326560	5430	5430	5430	5430	0
224	20241015	150500	20326560	5430	5430	5430	5430	0
225	20241015	150400	20326560	5430	5430	5430	5430	0
226	20241015	150300	20326560	5430	5430	5430	5430	0
227	20241015	150200	20326560	5430	5430	5430	5430	0
228	20241015	150100	20326560	5430	5430	5430	5430	0
229	20241015	150000	20326560	5430	5430	5430	5430	0
230	20241015	145900	20326560	5430	5430	5430	5430	0
231	20241015	145800	20326560	5430	5430	5430	5430	0
232	20241015	145700	20326560	5430	5430	5430	5430	0
233	20241015	145600	20326560	5430	5430	5430	5430	0
234	20241015	145500	20326560	5430	5430	5430	5430	1
235	20241015	145400	20321130	5380	5380	5380	5380	127
236	20241015	145300	19637870	5380	5380	5380	5380	0
237	20241015	145200	19637870	5380	5380	5380	5380	0
238	20241015	145100	19637870	5380	5380	5380	5380	0
239	20241015	145000	19637870	5380	5380	5380	5380	0
240	20241015	144900	19637870	5380	5380	5380	5380	0
241	20241015	144800	19637870	5380	5380	5380	5380	0
242	20241015	144700	19637870	5380	5380	5380	5380	0
243	20241015	144600	19637870	5380	5380	5380	5380	0
244	20241015	144500	19637870	5380	5380	5380	5380	0
245	20241015	144400	19637870	5380	5380	5380	5380	0
246	20241015	144300	19637870	5380	5380	5380	5380	0
247	20241015	144200	19637870	5380	5380	5380	5380	0
248	20241015	144100	19637870	5380	5380	5380	5380	0
249	20241015	144000	19637870	5380	5380	5380	5380	0
250	20241015	143900	19637870	5380	5380	5380	5380	0
251	20241015	143800	19637870	5380	5380	5380	5380	0
252	20241015	143700	19637870	5380	5380	5380	5380	0
253	20241015	143600	19637870	5380	5380	5380	5380	0
254	20241015	143500	19637870	5380	5380	5380	5380	3
255	20241015	143400	19621730	5380	5380	5380	5380	4
256	20241015	143300	19600210	5380	5380	5380	5380	0
257	20241015	143200	19600210	5380	5380	5380	5380	0
258	20241015	143100	19600210	5380	5380	5380	5380	0
259	20241015	143000	19600210	5380	5380	5380	5380	0
260	20241015	142900	19600210	5380	5380	5380	5380	0
261	20241015	142800	19600210	5380	5380	5380	5380	0
262	20241015	142700	19600210	5380	5380	5380	5380	0
263	20241015	142600	19600210	5380	5380	5380	5380	0
264	20241015	142500	19600210	5380	5380	5380	5380	1
265	20241015	142400	19594830	5370	5370	5370	5370	203
266	20241015	142300	18504720	5380	5380	5380	5380	0
267	20241015	142200	18504720	5380	5380	5380	5380	0
268	20241015	142100	18504720	5380	5380	5380	5380	0
269	20241015	142000	18504720	5380	5380	5380	5380	0
270	20241015	141900	18504720	5380	5380	5380	5380	0
271	20241015	141800	18504720	5380	5380	5380	5380	0
272	20241015	141700	18504720	5380	5380	5380	5380	0
273	20241015	141600	18504720	5380	5380	5380	5380	0
274	20241015	141500	18504720	5380	5380	5380	5380	0
275	20241015	141400	18504720	5380	5380	5380	5380	0
276	20241015	141300	18504720	5380	5380	5380	5380	0
277	20241015	141200	18504720	5380	5380	5380	5380	0
278	20241015	141100	18504720	5380	5380	5380	5380	0
279	20241015	141000	18504720	5380	5380	5380	5380	0
280	20241015	140900	18504720	5380	5380	5380	5380	0
281	20241015	140800	18504720	5380	5380	5380	5380	0
282	20241015	140700	18504720	5380	5380	5380	5380	0
283	20241015	140600	18504720	5380	5380	5380	5380	0
284	20241015	140500	18504720	5380	5380	5380	5380	0
285	20241015	140400	18504720	5380	5380	5380	5380	0
286	20241015	140300	18504720	5380	5380	5380	5380	0
287	20241015	140200	18504720	5380	5380	5380	5380	30
288	20241015	140100	18343320	5370	5370	5370	5370	100
289	20241015	140000	17806320	5380	5380	5380	5380	0
290	20241015	135900	17806320	5380	5380	5380	5380	0
291	20241015	135800	17806320	5380	5380	5380	5380	0
292	20241015	135700	17806320	5380	5380	5380	5380	0
293	20241015	135600	17806320	5380	5380	5380	5380	0
294	20241015	135500	17806320	5380	5380	5380	5380	0
295	20241015	135400	17806320	5380	5380	5380	5380	0
296	20241015	135300	17806320	5380	5380	5380	5380	0
297	20241015	135200	17806320	5380	5380	5380	5380	0
298	20241015	135100	17806320	5380	5380	5380	5380	0
299	20241015	135000	17806320	5380	5380	5380	5380	0
300	20241015	134900	17806320	5380	5380	5380	5380	0
301	20241015	134800	17806320	5380	5380	5380	5380	0
302	20241015	134700	17806320	5380	5380	5380	5380	0
303	20241015	134600	17806320	5380	5380	5380	5380	0
304	20241015	134500	17806320	5380	5380	5380	5380	0
305	20241015	134400	17806320	5380	5380	5380	5380	0
306	20241015	134300	17806320	5380	5380	5380	5380	0
307	20241015	134200	17806320	5380	5380	5380	5380	0
308	20241015	134100	17806320	5380	5380	5380	5380	0
309	20241015	134000	17806320	5380	5380	5380	5380	0
310	20241015	133900	17806320	5380	5380	5380	5380	0
311	20241015	133800	17806320	5380	5380	5380	5380	4
312	20241015	133700	17784800	5380	5380	5380	5380	0
313	20241015	133600	17784800	5380	5380	5380	5380	0
314	20241015	133500	17784800	5380	5380	5380	5380	0
315	20241015	133400	17784800	5380	5380	5380	5380	0
316	20241015	133300	17784800	5380	5380	5380	5380	0
317	20241015	133200	17784800	5380	5380	5380	5380	0
318	20241015	133100	17784800	5380	5380	5380	5380	0
319	20241015	133000	17784800	5380	5380	5380	5380	0
320	20241015	132900	17784800	5380	5380	5380	5380	0
321	20241015	132800	17784800	5380	5380	5380	5380	0
322	20241015	132700	17784800	5380	5380	5380	5380	0
323	20241015	132600	17784800	5380	5380	5380	5380	0
324	20241015	132500	17784800	5380	5380	5380	5380	0
325	20241015	132400	17784800	5380	5380	5380	5380	0
326	20241015	132300	17784800	5380	5380	5380	5380	0
327	20241015	132200	17784800	5380	5380	5380	5380	0
328	20241015	132100	17784800	5380	5380	5380	5380	0
329	20241015	132000	17784800	5380	5380	5380	5380	1
330	20241015	131900	17779420	5380	5380	5380	5380	0
331	20241015	131800	17779420	5380	5380	5380	5380	0
332	20241015	131700	17779420	5380	5380	5380	5380	0
333	20241015	131600	17779420	5380	5380	5380	5380	1
334	20241015	131500	17774040	5380	5380	5380	5380	0
335	20241015	131400	17774040	5380	5380	5380	5380	1
336	20241015	131300	17768660	5380	5380	5380	5380	0
337	20241015	131200	17768660	5380	5380	5380	5380	0
338	20241015	131100	17768660	5380	5380	5380	5380	0
339	20241015	131000	17768660	5380	5380	5380	5380	0
340	20241015	130900	17768660	5380	5380	5380	5380	0
341	20241015	130800	17768660	5380	5380	5380	5380	0
342	20241015	130700	17768660	5380	5380	5380	5380	1
343	20241015	130600	17763280	5380	5380	5380	5380	1
344	20241015	130500	17757900	5380	5380	5380	5380	0
345	20241015	130400	17757900	5380	5380	5380	5380	0
346	20241015	130300	17757900	5380	5380	5380	5380	0
347	20241015	130200	17757900	5380	5380	5380	5380	0
348	20241015	130100	17757900	5380	5380	5380	5380	0
349	20241015	130000	17757900	5380	5380	5380	5380	0
350	20241015	125900	17757900	5380	5380	5380	5380	0
351	20241015	125800	17757900	5380	5380	5380	5380	0
352	20241015	125700	17757900	5380	5380	5380	5380	0
353	20241015	125600	17757900	5380	5380	5380	5380	0
354	20241015	125500	17757900	5380	5380	5380	5380	0
355	20241015	125400	17757900	5380	5380	5380	5380	0
356	20241015	125300	17757900	5380	5380	5380	5380	0
357	20241015	125200	17757900	5380	5380	5380	5380	0
358	20241015	125100	17757900	5380	5380	5380	5380	0
359	20241015	125000	17757900	5380	5380	5380	5380	0
360	20241015	124900	17757900	5380	5380	5380	5380	0
361	20241015	124800	17757900	5380	5380	5380	5380	0
362	20241015	124700	17757900	5380	5380	5380	5380	0
363	20241015	124600	17757900	5380	5380	5380	5380	0
364	20241015	124500	17757900	5380	5380	5380	5380	0
365	20241015	124400	17757900	5380	5380	5380	5380	0
366	20241015	124300	17757900	5380	5380	5380	5380	0
367	20241015	124200	17757900	5380	5380	5380	5380	0
368	20241015	124100	17757900	5380	5380	5380	5380	0
369	20241015	124000	17757900	5380	5380	5380	5380	0
370	20241015	123900	17757900	5380	5380	5380	5380	0
371	20241015	123800	17757900	5380	5380	5380	5380	0
372	20241015	123700	17757900	5380	5380	5380	5380	1
373	20241015	123600	17752520	5370	5370	5370	5370	0
374	20241015	123500	17752520	5370	5370	5370	5370	0
375	20241015	123400	17752520	5370	5370	5370	5370	0
376	20241015	123300	17752520	5370	5370	5370	5370	118
377	20241015	123200	17118860	5370	5370	5370	5370	0
378	20241015	123100	17118860	5370	5370	5370	5370	0
379	20241015	123000	17118860	5370	5370	5370	5370	0
380	20241015	122900	17118860	5370	5370	5370	5370	0
381	20241015	122800	17118860	5370	5370	5370	5370	0
382	20241015	122700	17118860	5370	5370	5370	5370	0
383	20241015	122600	17118860	5370	5370	5370	5370	0
384	20241015	122500	17118860	5370	5370	5370	5370	0
385	20241015	122400	17118860	5370	5370	5370	5370	0
386	20241015	122300	17118860	5370	5370	5370	5370	0
387	20241015	122200	17118860	5370	5370	5370	5370	0
388	20241015	122100	17118860	5370	5370	5370	5370	0
389	20241015	122000	17118860	5370	5370	5370	5370	0
390	20241015	121900	17118860	5370	5370	5370	5370	0
391	20241015	121800	17118860	5370	5370	5370	5370	0
392	20241015	121700	17118860	5370	5370	5370	5370	0
393	20241015	121600	17118860	5370	5370	5370	5370	0
394	20241015	121500	17118860	5370	5370	5370	5370	0
395	20241015	121400	17118860	5370	5370	5370	5370	0
396	20241015	121300	17118860	5370	5370	5370	5370	1
397	20241015	121200	17113490	5370	5370	5370	5370	30
398	20241015	121100	16952390	5370	5370	5370	5370	0
399	20241015	121000	16952390	5370	5370	5370	5370	0
400	20241015	120900	16952390	5370	5370	5370	5370	0
401	20241015	120800	16952390	5370	5370	5370	5370	1
402	20241015	120700	16947020	5340	5340	5340	5340	0
403	20241015	120600	16947020	5340	5340	5340	5340	0
404	20241015	120500	16947020	5340	5380	5380	5340	2035
405	20241015	120400	6052860	5410	5410	5410	5410	0
406	20241015	120300	6052860	5410	5410	5410	5410	0
407	20241015	120200	6052860	5410	5410	5410	5410	0
408	20241015	120100	6052860	5410	5410	5410	5410	0
409	20241015	120000	6052860	5410	5410	5410	5410	0
410	20241015	115900	6052860	5410	5410	5410	5410	0
411	20241015	115800	6052860	5410	5410	5410	5410	0
412	20241015	115700	6052860	5410	5410	5410	5410	0
413	20241015	115600	6052860	5410	5410	5410	5410	0
414	20241015	115500	6052860	5410	5410	5410	5410	0
415	20241015	115400	6052860	5410	5410	5410	5410	0
416	20241015	115300	6052860	5410	5410	5410	5410	0
417	20241015	115200	6052860	5410	5410	5410	5410	0
418	20241015	115100	6052860	5410	5410	5410	5410	0
419	20241015	115000	6052860	5410	5410	5410	5410	100
420	20241015	114900	5511860	5410	5410	5410	5410	0
421	20241015	114800	5511860	5410	5410	5410	5410	0
422	20241015	114700	5511860	5410	5410	5410	5410	0
423	20241015	114600	5511860	5410	5410	5410	5410	0
424	20241015	114500	5511860	5410	5410	5410	5410	1
425	20241015	114400	5506450	5400	5400	5400	5400	0
426	20241015	114300	5506450	5400	5400	5400	5400	0
427	20241015	114200	5506450	5400	5400	5400	5400	11
428	20241015	114100	5447050	5400	5400	5400	5400	100
429	20241015	114000	4907050	5390	5390	5390	5390	0
430	20241015	113900	4907050	5390	5390	5390	5390	0
431	20241015	113800	4907050	5390	5390	5390	5390	0
432	20241015	113700	4907050	5390	5390	5390	5390	10
433	20241015	113600	4853150	5390	5390	5390	5390	0
434	20241015	113500	4853150	5390	5390	5390	5390	0
435	20241015	113400	4853150	5390	5390	5390	5390	0
436	20241015	113300	4853150	5390	5390	5390	5390	0
437	20241015	113200	4853150	5390	5390	5390	5390	0
438	20241015	113100	4853150	5390	5390	5390	5390	0
439	20241015	113000	4853150	5390	5390	5390	5390	0
440	20241015	112900	4853150	5390	5390	5390	5390	0
441	20241015	112800	4853150	5390	5390	5390	5390	0
442	20241015	112700	4853150	5390	5390	5390	5390	1
443	20241015	112600	4847760	5400	5400	5400	5400	0
444	20241015	112500	4847760	5400	5400	5400	5400	0
445	20241015	112400	4847760	5400	5400	5400	5400	0
446	20241015	112300	4847760	5400	5400	5400	5400	0
447	20241015	112200	4847760	5400	5400	5400	5400	0
448	20241015	112100	4847760	5400	5400	5400	5400	0
449	20241015	112000	4847760	5400	5400	5400	5400	0
450	20241015	111900	4847760	5400	5400	5400	5400	0
451	20241015	111800	4847760	5400	5400	5400	5400	0
452	20241015	111700	4847760	5400	5400	5400	5400	0
453	20241015	111600	4847760	5400	5390	5400	5390	2
454	20241015	111500	4836970	5400	5400	5400	5400	0
455	20241015	111400	4836970	5400	5400	5400	5400	0
456	20241015	111300	4836970	5400	5400	5400	5400	0
457	20241015	111200	4836970	5400	5400	5400	5400	0
458	20241015	111100	4836970	5400	5400	5400	5400	0
459	20241015	111000	4836970	5400	5400	5400	5400	0
460	20241015	110900	4836970	5400	5400	5400	5400	0
461	20241015	110800	4836970	5400	5400	5400	5400	0
462	20241015	110700	4836970	5400	5400	5400	5400	1
463	20241015	110600	4831570	5400	5400	5400	5400	0
464	20241015	110500	4831570	5400	5400	5400	5400	0
465	20241015	110400	4831570	5400	5400	5400	5400	0
466	20241015	110300	4831570	5400	5400	5400	5400	0
467	20241015	110200	4831570	5400	5400	5400	5400	0
468	20241015	110100	4831570	5400	5400	5400	5400	0
469	20241015	110000	4831570	5400	5400	5400	5400	0
470	20241015	105900	4831570	5400	5400	5400	5400	0
471	20241015	105800	4831570	5400	5400	5400	5400	0
472	20241015	105700	4831570	5400	5400	5400	5400	0
473	20241015	105600	4831570	5400	5400	5400	5400	0
474	20241015	105500	4831570	5400	5400	5400	5400	0
475	20241015	105400	4831570	5400	5400	5400	5400	0
476	20241015	105300	4831570	5400	5400	5400	5400	0
477	20241015	105200	4831570	5400	5400	5400	5400	0
478	20241015	105100	4831570	5400	5400	5400	5400	0
479	20241015	105000	4831570	5400	5400	5400	5400	0
480	20241015	104900	4831570	5400	5400	5400	5400	0
481	20241015	104800	4831570	5400	5400	5400	5400	0
482	20241015	104700	4831570	5400	5400	5400	5400	10
483	20241015	104600	4777570	5400	5400	5400	5400	0
484	20241015	104500	4777570	5400	5400	5400	5400	0
485	20241015	104400	4777570	5400	5400	5400	5400	0
486	20241015	104300	4777570	5400	5400	5400	5400	0
487	20241015	104200	4777570	5400	5400	5400	5400	0
488	20241015	104100	4777570	5400	5400	5400	5400	0
489	20241015	104000	4777570	5400	5400	5400	5400	0
490	20241015	103900	4777570	5400	5400	5400	5400	0
491	20241015	103800	4777570	5400	5400	5400	5400	0
492	20241015	103700	4777570	5400	5400	5400	5400	0
493	20241015	103600	4777570	5400	5400	5400	5400	0
494	20241015	103500	4777570	5400	5400	5400	5400	0
495	20241015	103400	4777570	5400	5400	5400	5400	0
496	20241015	103300	4777570	5400	5400	5400	5400	19
497	20241015	103200	4674970	5400	5400	5400	5400	0
498	20241015	103100	4674970	5400	5400	5400	5400	0
499	20241015	103000	4674970	5400	5400	5400	5400	0
500	20241015	102900	4674970	5400	5400	5400	5400	0
501	20241015	102800	4674970	5400	5400	5400	5400	0
502	20241015	102700	4674970	5400	5400	5400	5400	0
503	20241015	102600	4674970	5400	5400	5400	5400	0
504	20241015	102500	4674970	5400	5400	5400	5400	0
505	20241015	102400	4674970	5400	5400	5400	5400	0
506	20241015	102300	4674970	5400	5400	5400	5400	0
507	20241015	102200	4674970	5400	5400	5400	5400	0
508	20241015	102100	4674970	5400	5400	5400	5400	0
509	20241015	102000	4674970	5400	5400	5400	5400	0
510	20241015	101900	4674970	5400	5400	5400	5400	0
511	20241015	101800	4674970	5400	5400	5400	5400	0
512	20241015	101700	4674970	5400	5400	5400	5400	0
513	20241015	101600	4674970	5400	5400	5400	5400	0
514	20241015	101500	4674970	5400	5400	5400	5400	0
515	20241015	101400	4674970	5400	5400	5400	5400	0
516	20241015	101300	4674970	5400	5400	5400	5400	0
517	20241015	101200	4674970	5400	5400	5400	5400	0
518	20241015	101100	4674970	5400	5400	5400	5400	0
519	20241015	101000	4674970	5400	5400	5400	5400	0
520	20241015	100900	4674970	5400	5400	5400	5400	2
521	20241015	100800	4664170	5420	5420	5420	5420	0
522	20241015	100700	4664170	5420	5420	5420	5420	0
523	20241015	100600	4664170	5420	5420	5420	5420	0
524	20241015	100500	4664170	5420	5420	5420	5420	0
525	20241015	100400	4664170	5420	5420	5420	5420	0
526	20241015	100300	4664170	5420	5420	5420	5420	0
527	20241015	100200	4664170	5420	5420	5420	5420	0
528	20241015	100100	4664170	5420	5420	5420	5420	0
529	20241015	100000	4664170	5420	5420	5420	5420	0
530	20241015	095900	4664170	5420	5420	5420	5420	100
531	20241015	095800	4122170	5420	5420	5420	5420	0
532	20241015	095700	4122170	5420	5420	5420	5420	0
533	20241015	095600	4122170	5420	5420	5420	5420	0
534	20241015	095500	4122170	5420	5420	5420	5420	0
535	20241015	095400	4122170	5420	5420	5420	5420	0
536	20241015	095300	4122170	5420	5420	5420	5420	0
537	20241015	095200	4122170	5420	5420	5420	5420	0
538	20241015	095100	4122170	5420	5420	5420	5420	0
539	20241015	095000	4122170	5420	5420	5420	5420	0
540	20241015	094900	4122170	5420	5420	5420	5420	0
541	20241015	094800	4122170	5420	5420	5420	5420	1
542	20241015	094700	4116750	5390	5390	5390	5390	0
543	20241015	094600	4116750	5390	5390	5390	5390	1
544	20241015	094500	4111360	5420	5420	5420	5420	0
545	20241015	094400	4111360	5420	5420	5420	5420	0
546	20241015	094300	4111360	5420	5420	5420	5420	0
547	20241015	094200	4111360	5420	5420	5420	5420	0
548	20241015	094100	4111360	5420	5420	5420	5420	0
549	20241015	094000	4111360	5420	5420	5420	5420	2
550	20241015	093900	4100520	5420	5420	5420	5420	0
551	20241015	093800	4100520	5420	5420	5420	5420	0
552	20241015	093700	4100520	5420	5420	5420	5420	0
553	20241015	093600	4100520	5420	5420	5420	5420	0
554	20241015	093500	4100520	5420	5420	5420	5420	0
555	20241015	093400	4100520	5420	5420	5420	5420	0
556	20241015	093300	4100520	5420	5420	5420	5420	0
557	20241015	093200	4100520	5420	5420	5420	5420	0
558	20241015	093100	4100520	5420	5420	5420	5420	0
559	20241015	093000	4100520	5420	5420	5420	5420	0
560	20241015	092900	4100520	5420	5420	5420	5420	0
561	20241015	092800	4100520	5420	5420	5420	5420	0
562	20241015	092700	4100520	5420	5420	5420	5420	0
563	20241015	092600	4100520	5420	5420	5420	5420	0
564	20241015	092500	4100520	5420	5420	5420	5420	1
565	20241015	092400	4095100	5420	5420	5420	5420	0
566	20241015	092300	4095100	5420	5420	5420	5420	0
567	20241015	092200	4095100	5420	5420	5420	5420	0
568	20241015	092100	4095100	5420	5420	5420	5420	0
569	20241015	092000	4095100	5420	5420	5420	5420	0
570	20241015	091900	4095100	5420	5420	5420	5420	0
571	20241015	091800	4095100	5420	5420	5420	5420	0
572	20241015	091700	4095100	5420	5420	5420	5420	0
573	20241015	091600	4095100	5420	5420	5420	5420	0
574	20241015	091500	4095100	5420	5420	5420	5420	0
575	20241015	091400	4095100	5420	5420	5420	5420	0
576	20241015	091300	4095100	5420	5420	5420	5420	0
577	20241015	091200	4095100	5420	5420	5420	5420	0
578	20241015	091100	4095100	5420	5420	5420	5420	0
579	20241015	091000	4095100	5420	5420	5420	5420	0
580	20241015	090900	4095100	5420	5420	5420	5420	0
581	20241015	090800	4095100	5420	5420	5420	5420	0
582	20241015	090700	4095100	5420	5420	5420	5420	0
583	20241015	090600	4095100	5420	5420	5420	5420	0
584	20241015	090500	4095100	5420	5420	5420	5420	0
585	20241015	090400	4095100	5420	5420	5420	5420	0
586	20241015	090300	4095100	5420	5420	5420	5420	0
587	20241015	090200	4095100	5420	5420	5420	5420	0
588	20241015	090100	4095100	5420	5420	5420	5420	0
589	20241015	090000	4095100	5420	5360	5420	5360	764