KissMeData/000700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	27798980	5230	5230	5230	5230	913
3	20241018	183100	27798980	5230	5230	5230	5230	0
4	20241018	183000	27798980	5230	5230	5230	5230	0
5	20241018	182900	27798980	5230	5230	5230	5230	0
6	20241018	182800	27798980	5230	5230	5230	5230	0
7	20241018	182700	27798980	5230	5230	5230	5230	0
8	20241018	182600	27798980	5230	5230	5230	5230	0
9	20241018	182500	27798980	5230	5230	5230	5230	0
10	20241018	182400	27798980	5230	5230	5230	5230	0
11	20241018	182300	27798980	5230	5230	5230	5230	0
12	20241018	182200	27798980	5230	5230	5230	5230	0
13	20241018	182100	27798980	5230	5230	5230	5230	0
14	20241018	182000	27798980	5230	5230	5230	5230	0
15	20241018	181900	27798980	5230	5230	5230	5230	0
16	20241018	181800	27798980	5230	5230	5230	5230	0
17	20241018	181700	27798980	5230	5230	5230	5230	0
18	20241018	181600	27798980	5230	5230	5230	5230	0
19	20241018	181500	27798980	5230	5230	5230	5230	0
20	20241018	181400	27798980	5230	5230	5230	5230	0
21	20241018	181300	27798980	5230	5230	5230	5230	0
22	20241018	181200	27798980	5230	5230	5230	5230	0
23	20241018	181100	27798980	5230	5230	5230	5230	0
24	20241018	181000	27798980	5230	5230	5230	5230	0
25	20241018	180900	27798980	5230	5230	5230	5230	0
26	20241018	180800	27798980	5230	5230	5230	5230	0
27	20241018	180700	27798980	5230	5230	5230	5230	0
28	20241018	180600	27798980	5230	5230	5230	5230	0
29	20241018	180500	27798980	5230	5230	5230	5230	0
30	20241018	180400	27798980	5230	5230	5230	5230	0
31	20241018	180300	27798980	5230	5230	5230	5230	0
32	20241018	180200	27798980	5230	5230	5230	5230	913
33	20241018	180100	27798980	5230	5230	5230	5230	0
34	20241018	180000	27798980	5230	5230	5230	5230	0
35	20241018	175900	27798980	5230	5230	5230	5230	0
36	20241018	175800	27798980	5230	5230	5230	5230	0
37	20241018	175700	27798980	5230	5230	5230	5230	0
38	20241018	175600	27798980	5230	5230	5230	5230	0
39	20241018	175500	27798980	5230	5230	5230	5230	0
40	20241018	175400	27798980	5230	5230	5230	5230	0
41	20241018	175300	27798980	5230	5230	5230	5230	0
42	20241018	175200	27798980	5230	5230	5230	5230	0
43	20241018	175100	27798980	5230	5230	5230	5230	0
44	20241018	175000	27798980	5230	5230	5230	5230	0
45	20241018	174900	27798980	5230	5230	5230	5230	0
46	20241018	174800	27798980	5230	5230	5230	5230	0
47	20241018	174700	27798980	5230	5230	5230	5230	0
48	20241018	174600	27798980	5230	5230	5230	5230	0
49	20241018	174500	27798980	5230	5230	5230	5230	0
50	20241018	174400	27798980	5230	5230	5230	5230	0
51	20241018	174300	27798980	5230	5230	5230	5230	0
52	20241018	174200	27798980	5230	5230	5230	5230	0
53	20241018	174100	27798980	5230	5230	5230	5230	0
54	20241018	174000	27798980	5230	5230	5230	5230	0
55	20241018	173900	27798980	5230	5230	5230	5230	0
56	20241018	173800	27798980	5230	5230	5230	5230	0
57	20241018	173700	27798980	5230	5230	5230	5230	0
58	20241018	173600	27798980	5230	5230	5230	5230	0
59	20241018	173500	27798980	5230	5230	5230	5230	0
60	20241018	173400	27798980	5230	5230	5230	5230	0
61	20241018	173300	27798980	5230	5230	5230	5230	0
62	20241018	173200	27798980	5230	5230	5230	5230	913
63	20241018	173100	27798980	5230	5230	5230	5230	0
64	20241018	173000	27798980	5230	5230	5230	5230	0
65	20241018	172900	27798980	5230	5230	5230	5230	0
66	20241018	172800	27798980	5230	5230	5230	5230	0
67	20241018	172700	27798980	5230	5230	5230	5230	0
68	20241018	172600	27798980	5230	5230	5230	5230	0
69	20241018	172500	27798980	5230	5230	5230	5230	0
70	20241018	172400	27798980	5230	5230	5230	5230	0
71	20241018	172300	27798980	5230	5230	5230	5230	0
72	20241018	172200	27798980	5230	5230	5230	5230	0
73	20241018	172100	27798980	5230	5230	5230	5230	0
74	20241018	172000	27798980	5230	5230	5230	5230	0
75	20241018	171900	27798980	5230	5230	5230	5230	0
76	20241018	171800	27798980	5230	5230	5230	5230	0
77	20241018	171700	27798980	5230	5230	5230	5230	0
78	20241018	171600	27798980	5230	5230	5230	5230	0
79	20241018	171500	27798980	5230	5230	5230	5230	0
80	20241018	171400	27798980	5230	5230	5230	5230	0
81	20241018	171300	27798980	5230	5230	5230	5230	0
82	20241018	171200	27798980	5230	5230	5230	5230	0
83	20241018	171100	27798980	5230	5230	5230	5230	0
84	20241018	171000	27798980	5230	5230	5230	5230	0
85	20241018	170900	27798980	5230	5230	5230	5230	0
86	20241018	170800	27798980	5230	5230	5230	5230	0
87	20241018	170700	27798980	5230	5230	5230	5230	0
88	20241018	170600	27798980	5230	5230	5230	5230	0
89	20241018	170500	27798980	5230	5230	5230	5230	0
90	20241018	170400	27798980	5230	5230	5230	5230	0
91	20241018	170300	27798980	5230	5230	5230	5230	0
92	20241018	170200	27798980	5230	5230	5230	5230	913
93	20241018	170100	27798980	5230	5230	5230	5230	0
94	20241018	170000	27798980	5230	5230	5230	5230	0
95	20241018	165900	27798980	5230	5230	5230	5230	0
96	20241018	165800	27798980	5230	5230	5230	5230	0
97	20241018	165700	27798980	5230	5230	5230	5230	0
98	20241018	165600	27798980	5230	5230	5230	5230	0
99	20241018	165500	27798980	5230	5230	5230	5230	0
100	20241018	165400	27798980	5230	5230	5230	5230	0
101	20241018	165300	27798980	5230	5230	5230	5230	0
102	20241018	165200	27798980	5230	5230	5230	5230	0
103	20241018	165100	27798980	5230	5230	5230	5230	0
104	20241018	165000	27798980	5230	5230	5230	5230	0
105	20241018	164900	27798980	5230	5230	5230	5230	0
106	20241018	164800	27798980	5230	5230	5230	5230	0
107	20241018	164700	27798980	5230	5230	5230	5230	0
108	20241018	164600	27798980	5230	5230	5230	5230	0
109	20241018	164500	27798980	5230	5230	5230	5230	0
110	20241018	164400	27798980	5230	5230	5230	5230	0
111	20241018	164300	27798980	5230	5230	5230	5230	0
112	20241018	164200	27798980	5230	5230	5230	5230	0
113	20241018	164100	27798980	5230	5230	5230	5230	0
114	20241018	164000	27798980	5230	5230	5230	5230	0
115	20241018	163900	27798980	5230	5230	5230	5230	0
116	20241018	163800	27798980	5230	5230	5230	5230	0
117	20241018	163700	27798980	5230	5230	5230	5230	0
118	20241018	163600	27798980	5230	5230	5230	5230	0
119	20241018	163500	27798980	5230	5230	5230	5230	0
120	20241018	163400	27798980	5230	5230	5230	5230	0
121	20241018	163300	27798980	5230	5230	5230	5230	0
122	20241018	163200	27798980	5230	5230	5230	5230	913
123	20241018	163100	27798980	5230	5230	5230	5230	0
124	20241018	163000	27798980	5230	5230	5230	5230	0
125	20241018	162900	27798980	5230	5230	5230	5230	0
126	20241018	162800	27798980	5230	5230	5230	5230	0
127	20241018	162700	27798980	5230	5230	5230	5230	0
128	20241018	162600	27798980	5230	5230	5230	5230	0
129	20241018	162500	27798980	5230	5230	5230	5230	0
130	20241018	162400	27798980	5230	5230	5230	5230	0
131	20241018	162300	27798980	5230	5230	5230	5230	0
132	20241018	162200	27798980	5230	5230	5230	5230	0
133	20241018	162100	27798980	5230	5230	5230	5230	0
134	20241018	162000	27798980	5230	5230	5230	5230	0
135	20241018	161900	27798980	5230	5230	5230	5230	0
136	20241018	161800	27798980	5230	5230	5230	5230	0
137	20241018	161700	27798980	5230	5230	5230	5230	0
138	20241018	161600	27798980	5230	5230	5230	5230	0
139	20241018	161500	27798980	5230	5230	5230	5230	0
140	20241018	161400	27798980	5230	5230	5230	5230	0
141	20241018	161300	27798980	5230	5230	5230	5230	0
142	20241018	161200	27798980	5230	5230	5230	5230	0
143	20241018	161100	27798980	5230	5230	5230	5230	0
144	20241018	161000	27798980	5230	5230	5230	5230	0
145	20241018	160900	27798980	5230	5230	5230	5230	0
146	20241018	160800	27798980	5230	5230	5230	5230	0
147	20241018	160700	27798980	5230	5230	5230	5230	0
148	20241018	160600	27798980	5230	5230	5230	5230	0
149	20241018	160500	27798980	5230	5230	5230	5230	0
150	20241018	160400	27798980	5230	5230	5230	5230	0
151	20241018	160300	27798980	5230	5230	5230	5230	0
152	20241018	160200	27798980	5230	5230	5230	5230	913
153	20241018	160100	27798980	5230	5230	5230	5230	0
154	20241018	160000	27798980	5230	5230	5230	5230	0
155	20241018	155900	27798980	5230	5230	5230	5230	0
156	20241018	155800	27798980	5230	5230	5230	5230	0
157	20241018	155700	27798980	5230	5230	5230	5230	0
158	20241018	155600	27798980	5230	5230	5230	5230	0
159	20241018	155500	27798980	5230	5230	5230	5230	0
160	20241018	155400	27798980	5230	5230	5230	5230	0
161	20241018	155300	27798980	5230	5230	5230	5230	0
162	20241018	155200	27798980	5230	5230	5230	5230	0
163	20241018	155100	27798980	5230	5230	5230	5230	0
164	20241018	155000	27798980	5230	5230	5230	5230	0
165	20241018	154900	27798980	5230	5230	5230	5230	0
166	20241018	154800	27798980	5230	5230	5230	5230	0
167	20241018	154700	27798980	5230	5230	5230	5230	0
168	20241018	154600	27798980	5230	5230	5230	5230	0
169	20241018	154500	27798980	5230	5230	5230	5230	0
170	20241018	154400	27798980	5230	5230	5230	5230	0
171	20241018	154300	27798980	5230	5230	5230	5230	0
172	20241018	154200	27798980	5230	5230	5230	5230	0
173	20241018	154100	27798980	5230	5230	5230	5230	0
174	20241018	154000	27798980	5230	5230	5230	5230	0
175	20241018	153900	27798980	5230	5230	5230	5230	0
176	20241018	153800	27798980	5230	5230	5230	5230	0
177	20241018	153700	27798980	5230	5230	5230	5230	0
178	20241018	153600	27798980	5230	5230	5230	5230	0
179	20241018	153500	27798980	5230	5230	5230	5230	0
180	20241018	153400	27798980	5230	5230	5230	5230	0
181	20241018	153300	27798980	5230	5230	5230	5230	0
182	20241018	153200	27798980	5230	5230	5230	5230	913
183	20241018	153100	27798980	5230	5230	5230	5230	0
184	20241018	153000	27798980	5230	5230	5230	5230	913
185	20241018	152900	23023990	5240	5240	5240	5240	0
186	20241018	152800	23023990	5240	5240	5240	5240	0
187	20241018	152700	23023990	5240	5240	5240	5240	0
188	20241018	152600	23023990	5240	5240	5240	5240	0
189	20241018	152500	23023990	5240	5240	5240	5240	0
190	20241018	152400	23023990	5240	5240	5240	5240	0
191	20241018	152300	23023990	5240	5240	5240	5240	0
192	20241018	152200	23023990	5240	5240	5240	5240	0
193	20241018	152100	23023990	5240	5240	5240	5240	0
194	20241018	152000	23023990	5240	5240	5240	5240	0
195	20241018	151900	23023990	5240	5250	5250	5240	20
196	20241018	151800	22919180	5230	5240	5240	5230	72
197	20241018	151700	22541910	5240	5240	5240	5240	1
198	20241018	151600	22536670	5220	5220	5220	5220	0
199	20241018	151500	22536670	5220	5220	5220	5220	0
200	20241018	151400	22536670	5220	5260	5260	5220	2116
201	20241018	151300	11440170	5260	5260	5260	5260	200
202	20241018	151200	10388170	5260	5260	5260	5260	0
203	20241018	151100	10388170	5260	5260	5260	5260	621
204	20241018	151000	7121710	5270	5270	5270	5270	1
205	20241018	150900	7116440	5270	5270	5270	5270	0
206	20241018	150800	7116440	5270	5270	5270	5270	0
207	20241018	150700	7116440	5270	5270	5270	5270	0
208	20241018	150600	7116440	5270	5270	5270	5270	0
209	20241018	150500	7116440	5270	5270	5270	5270	0
210	20241018	150400	7116440	5270	5270	5270	5270	0
211	20241018	150300	7116440	5270	5270	5270	5270	0
212	20241018	150200	7116440	5270	5270	5270	5270	0
213	20241018	150100	7116440	5270	5270	5270	5270	1
214	20241018	150000	7111170	5270	5270	5270	5270	0
215	20241018	145900	7111170	5270	5270	5270	5270	0
216	20241018	145800	7111170	5270	5270	5270	5270	0
217	20241018	145700	7111170	5270	5270	5270	5270	0
218	20241018	145600	7111170	5270	5270	5270	5270	0
219	20241018	145500	7111170	5270	5270	5270	5270	0
220	20241018	145400	7111170	5270	5270	5270	5270	0
221	20241018	145300	7111170	5270	5270	5270	5270	0
222	20241018	145200	7111170	5270	5270	5270	5270	0
223	20241018	145100	7111170	5270	5270	5270	5270	0
224	20241018	145000	7111170	5270	5270	5270	5270	0
225	20241018	144900	7111170	5270	5270	5270	5270	0
226	20241018	144800	7111170	5270	5270	5270	5270	0
227	20241018	144700	7111170	5270	5270	5270	5270	0
228	20241018	144600	7111170	5270	5270	5270	5270	0
229	20241018	144500	7111170	5270	5270	5270	5270	0
230	20241018	144400	7111170	5270	5270	5270	5270	0
231	20241018	144300	7111170	5270	5270	5270	5270	33
232	20241018	144200	6937260	5280	5280	5280	5280	0
233	20241018	144100	6937260	5280	5280	5280	5280	0
234	20241018	144000	6937260	5280	5280	5280	5280	0
235	20241018	143900	6937260	5280	5280	5280	5280	0
236	20241018	143800	6937260	5280	5280	5280	5280	0
237	20241018	143700	6937260	5280	5280	5280	5280	0
238	20241018	143600	6937260	5280	5280	5280	5280	0
239	20241018	143500	6937260	5280	5280	5280	5280	0
240	20241018	143400	6937260	5280	5280	5280	5280	0
241	20241018	143300	6937260	5280	5280	5280	5280	0
242	20241018	143200	6937260	5280	5280	5280	5280	0
243	20241018	143100	6937260	5280	5280	5280	5280	0
244	20241018	143000	6937260	5280	5280	5280	5280	1
245	20241018	142900	6931980	5280	5280	5280	5280	0
246	20241018	142800	6931980	5280	5280	5280	5280	0
247	20241018	142700	6931980	5280	5280	5280	5280	1
248	20241018	142600	6926700	5270	5270	5270	5270	0
249	20241018	142500	6926700	5270	5270	5270	5270	0
250	20241018	142400	6926700	5270	5270	5270	5270	0
251	20241018	142300	6926700	5270	5270	5270	5270	0
252	20241018	142200	6926700	5270	5270	5270	5270	0
253	20241018	142100	6926700	5270	5270	5270	5270	0
254	20241018	142000	6926700	5270	5270	5270	5270	233
255	20241018	141900	5698790	5260	5260	5260	5260	10
256	20241018	141800	5646190	5260	5260	5260	5260	0
257	20241018	141700	5646190	5260	5260	5260	5260	0
258	20241018	141600	5646190	5260	5260	5260	5260	0
259	20241018	141500	5646190	5260	5260	5260	5260	0
260	20241018	141400	5646190	5260	5260	5260	5260	133
261	20241018	141300	4946610	5260	5260	5260	5260	0
262	20241018	141200	4946610	5260	5260	5260	5260	0
263	20241018	141100	4946610	5260	5260	5260	5260	0
264	20241018	141000	4946610	5260	5260	5260	5260	0
265	20241018	140900	4946610	5260	5260	5260	5260	0
266	20241018	140800	4946610	5260	5260	5260	5260	0
267	20241018	140700	4946610	5260	5260	5260	5260	0
268	20241018	140600	4946610	5260	5260	5260	5260	0
269	20241018	140500	4946610	5260	5260	5260	5260	0
270	20241018	140400	4946610	5260	5260	5260	5260	0
271	20241018	140300	4946610	5260	5260	5260	5260	0
272	20241018	140200	4946610	5260	5260	5260	5260	4
273	20241018	140100	4925570	5260	5260	5260	5260	0
274	20241018	140000	4925570	5260	5260	5260	5260	0
275	20241018	135900	4925570	5260	5260	5260	5260	0
276	20241018	135800	4925570	5260	5260	5260	5260	0
277	20241018	135700	4925570	5260	5260	5260	5260	0
278	20241018	135600	4925570	5260	5260	5260	5260	0
279	20241018	135500	4925570	5260	5260	5260	5260	0
280	20241018	135400	4925570	5260	5260	5260	5260	0
281	20241018	135300	4925570	5260	5260	5260	5260	0
282	20241018	135200	4925570	5260	5260	5260	5260	0
283	20241018	135100	4925570	5260	5260	5260	5260	0
284	20241018	135000	4925570	5260	5260	5260	5260	1
285	20241018	134900	4920310	5260	5260	5260	5260	0
286	20241018	134800	4920310	5260	5260	5260	5260	0
287	20241018	134700	4920310	5260	5260	5260	5260	0
288	20241018	134600	4920310	5260	5260	5260	5260	0
289	20241018	134500	4920310	5260	5260	5260	5260	0
290	20241018	134400	4920310	5260	5260	5260	5260	0
291	20241018	134300	4920310	5260	5260	5260	5260	0
292	20241018	134200	4920310	5260	5260	5260	5260	0
293	20241018	134100	4920310	5260	5260	5260	5260	0
294	20241018	134000	4920310	5260	5260	5260	5260	0
295	20241018	133900	4920310	5260	5260	5260	5260	0
296	20241018	133800	4920310	5260	5260	5260	5260	0
297	20241018	133700	4920310	5260	5260	5260	5260	0
298	20241018	133600	4920310	5260	5260	5260	5260	0
299	20241018	133500	4920310	5260	5260	5260	5260	0
300	20241018	133400	4920310	5260	5260	5260	5260	0
301	20241018	133300	4920310	5260	5260	5260	5260	0
302	20241018	133200	4920310	5260	5260	5260	5260	0
303	20241018	133100	4920310	5260	5260	5260	5260	0
304	20241018	133000	4920310	5260	5260	5260	5260	0
305	20241018	132900	4920310	5260	5260	5260	5260	0
306	20241018	132800	4920310	5260	5260	5260	5260	0
307	20241018	132700	4920310	5260	5260	5260	5260	0
308	20241018	132600	4920310	5260	5260	5260	5260	0
309	20241018	132500	4920310	5260	5260	5260	5260	0
310	20241018	132400	4920310	5260	5260	5260	5260	0
311	20241018	132300	4920310	5260	5260	5260	5260	0
312	20241018	132200	4920310	5260	5260	5260	5260	0
313	20241018	132100	4920310	5260	5260	5260	5260	0
314	20241018	132000	4920310	5260	5260	5260	5260	0
315	20241018	131900	4920310	5260	5260	5260	5260	0
316	20241018	131800	4920310	5260	5260	5260	5260	0
317	20241018	131700	4920310	5260	5260	5260	5260	0
318	20241018	131600	4920310	5260	5260	5260	5260	0
319	20241018	131500	4920310	5260	5260	5260	5260	0
320	20241018	131400	4920310	5260	5260	5260	5260	0
321	20241018	131300	4920310	5260	5260	5260	5260	0
322	20241018	131200	4920310	5260	5260	5260	5260	0
323	20241018	131100	4920310	5260	5260	5260	5260	0
324	20241018	131000	4920310	5260	5260	5260	5260	0
325	20241018	130900	4920310	5260	5260	5260	5260	0
326	20241018	130800	4920310	5260	5260	5260	5260	0
327	20241018	130700	4920310	5260	5260	5260	5260	0
328	20241018	130600	4920310	5260	5260	5260	5260	0
329	20241018	130500	4920310	5260	5260	5260	5260	0
330	20241018	130400	4920310	5260	5260	5260	5260	0
331	20241018	130300	4920310	5260	5260	5260	5260	0
332	20241018	130200	4920310	5260	5260	5260	5260	0
333	20241018	130100	4920310	5260	5260	5260	5260	0
334	20241018	130000	4920310	5260	5260	5260	5260	0
335	20241018	125900	4920310	5260	5260	5260	5260	0
336	20241018	125800	4920310	5260	5260	5260	5260	0
337	20241018	125700	4920310	5260	5260	5260	5260	0
338	20241018	125600	4920310	5260	5260	5260	5260	0
339	20241018	125500	4920310	5260	5260	5260	5260	0
340	20241018	125400	4920310	5260	5260	5260	5260	0
341	20241018	125300	4920310	5260	5260	5260	5260	0
342	20241018	125200	4920310	5260	5260	5260	5260	0
343	20241018	125100	4920310	5260	5260	5260	5260	0
344	20241018	125000	4920310	5260	5260	5260	5260	0
345	20241018	124900	4920310	5260	5260	5260	5260	0
346	20241018	124800	4920310	5260	5260	5260	5260	0
347	20241018	124700	4920310	5260	5260	5260	5260	0
348	20241018	124600	4920310	5260	5260	5260	5260	0
349	20241018	124500	4920310	5260	5260	5260	5260	0
350	20241018	124400	4920310	5260	5260	5260	5260	0
351	20241018	124300	4920310	5260	5260	5260	5260	0
352	20241018	124200	4920310	5260	5260	5260	5260	0
353	20241018	124100	4920310	5260	5260	5260	5260	0
354	20241018	124000	4920310	5260	5260	5260	5260	0
355	20241018	123900	4920310	5260	5260	5260	5260	0
356	20241018	123800	4920310	5260	5260	5260	5260	0
357	20241018	123700	4920310	5260	5260	5260	5260	0
358	20241018	123600	4920310	5260	5260	5260	5260	0
359	20241018	123500	4920310	5260	5260	5260	5260	0
360	20241018	123400	4920310	5260	5260	5260	5260	0
361	20241018	123300	4920310	5260	5260	5260	5260	0
362	20241018	123200	4920310	5260	5260	5260	5260	0
363	20241018	123100	4920310	5260	5260	5260	5260	1
364	20241018	123000	4915050	5270	5270	5270	5270	0
365	20241018	122900	4915050	5270	5270	5270	5270	0
366	20241018	122800	4915050	5270	5270	5270	5270	0
367	20241018	122700	4915050	5270	5270	5270	5270	0
368	20241018	122600	4915050	5270	5270	5270	5270	0
369	20241018	122500	4915050	5270	5270	5270	5270	0
370	20241018	122400	4915050	5270	5270	5270	5270	0
371	20241018	122300	4915050	5270	5270	5270	5270	6
372	20241018	122200	4883430	5270	5270	5270	5270	0
373	20241018	122100	4883430	5270	5270	5270	5270	0
374	20241018	122000	4883430	5270	5270	5270	5270	0
375	20241018	121900	4883430	5270	5270	5270	5270	0
376	20241018	121800	4883430	5270	5270	5270	5270	0
377	20241018	121700	4883430	5270	5270	5270	5270	9
378	20241018	121600	4836000	5260	5260	5260	5260	1
379	20241018	121500	4830740	5260	5260	5260	5260	0
380	20241018	121400	4830740	5260	5260	5260	5260	0
381	20241018	121300	4830740	5260	5260	5260	5260	0
382	20241018	121200	4830740	5260	5260	5260	5260	1
383	20241018	121100	4825480	5260	5260	5260	5260	0
384	20241018	121000	4825480	5260	5260	5260	5260	0
385	20241018	120900	4825480	5260	5260	5260	5260	0
386	20241018	120800	4825480	5260	5260	5260	5260	0
387	20241018	120700	4825480	5260	5260	5260	5260	0
388	20241018	120600	4825480	5260	5260	5260	5260	0
389	20241018	120500	4825480	5260	5260	5260	5260	4
390	20241018	120400	4804440	5260	5260	5260	5260	50
391	20241018	120300	4541440	5270	5270	5270	5270	0
392	20241018	120200	4541440	5270	5270	5270	5270	0
393	20241018	120100	4541440	5270	5270	5270	5270	0
394	20241018	120000	4541440	5270	5270	5270	5270	1
395	20241018	115900	4536170	5270	5270	5270	5270	0
396	20241018	115800	4536170	5270	5270	5270	5270	0
397	20241018	115700	4536170	5270	5270	5270	5270	1
398	20241018	115600	4530900	5270	5270	5270	5270	0
399	20241018	115500	4530900	5270	5270	5270	5270	0
400	20241018	115400	4530900	5270	5270	5270	5270	0
401	20241018	115300	4530900	5270	5270	5270	5270	1
402	20241018	115200	4525630	5260	5260	5260	5260	0
403	20241018	115100	4525630	5260	5260	5260	5260	0
404	20241018	115000	4525630	5260	5260	5260	5260	0
405	20241018	114900	4525630	5260	5260	5260	5260	0
406	20241018	114800	4525630	5260	5260	5260	5260	0
407	20241018	114700	4525630	5260	5260	5260	5260	0
408	20241018	114600	4525630	5260	5260	5260	5260	0
409	20241018	114500	4525630	5260	5260	5260	5260	0
410	20241018	114400	4525630	5260	5260	5260	5260	0
411	20241018	114300	4525630	5260	5260	5260	5260	0
412	20241018	114200	4525630	5260	5260	5260	5260	0
413	20241018	114100	4525630	5260	5260	5260	5260	0
414	20241018	114000	4525630	5260	5260	5260	5260	0
415	20241018	113900	4525630	5260	5260	5260	5260	0
416	20241018	113800	4525630	5260	5260	5260	5260	0
417	20241018	113700	4525630	5260	5260	5260	5260	0
418	20241018	113600	4525630	5260	5260	5260	5260	0
419	20241018	113500	4525630	5260	5260	5260	5260	0
420	20241018	113400	4525630	5260	5260	5260	5260	0
421	20241018	113300	4525630	5260	5260	5260	5260	0
422	20241018	113200	4525630	5260	5260	5260	5260	17
423	20241018	113100	4436210	5270	5270	5270	5270	0
424	20241018	113000	4436210	5270	5270	5270	5270	10
425	20241018	112900	4383510	5260	5260	5260	5260	305
426	20241018	112800	2779210	5270	5270	5270	5270	0
427	20241018	112700	2779210	5270	5270	5270	5270	0
428	20241018	112600	2779210	5270	5270	5270	5270	0
429	20241018	112500	2779210	5270	5270	5270	5270	0
430	20241018	112400	2779210	5270	5270	5270	5270	0
431	20241018	112300	2779210	5270	5270	5270	5270	0
432	20241018	112200	2779210	5270	5270	5270	5270	0
433	20241018	112100	2779210	5270	5270	5270	5270	0
434	20241018	112000	2779210	5270	5270	5270	5270	0
435	20241018	111900	2779210	5270	5270	5270	5270	0
436	20241018	111800	2779210	5270	5270	5270	5270	1
437	20241018	111700	2773940	5270	5270	5270	5270	0
438	20241018	111600	2773940	5270	5270	5270	5270	0
439	20241018	111500	2773940	5270	5270	5270	5270	0
440	20241018	111400	2773940	5270	5270	5270	5270	1
441	20241018	111300	2768670	5260	5260	5260	5260	0
442	20241018	111200	2768670	5260	5260	5260	5260	0
443	20241018	111100	2768670	5260	5260	5260	5260	0
444	20241018	111000	2768670	5260	5260	5260	5260	0
445	20241018	110900	2768670	5260	5260	5260	5260	0
446	20241018	110800	2768670	5260	5260	5260	5260	0
447	20241018	110700	2768670	5260	5260	5260	5260	0
448	20241018	110600	2768670	5260	5260	5260	5260	0
449	20241018	110500	2768670	5260	5260	5260	5260	0
450	20241018	110400	2768670	5260	5260	5260	5260	0
451	20241018	110300	2768670	5260	5260	5260	5260	0
452	20241018	110200	2768670	5260	5260	5260	5260	0
453	20241018	110100	2768670	5260	5260	5260	5260	0
454	20241018	110000	2768670	5260	5260	5260	5260	0
455	20241018	105900	2768670	5260	5260	5260	5260	0
456	20241018	105800	2768670	5260	5260	5260	5260	0
457	20241018	105700	2768670	5260	5260	5260	5260	0
458	20241018	105600	2768670	5260	5260	5260	5260	0
459	20241018	105500	2768670	5260	5260	5260	5260	0
460	20241018	105400	2768670	5260	5260	5260	5260	1
461	20241018	105300	2763410	5260	5260	5260	5260	0
462	20241018	105200	2763410	5260	5260	5260	5260	1
463	20241018	105100	2758150	5260	5260	5260	5260	0
464	20241018	105000	2758150	5260	5260	5260	5260	0
465	20241018	104900	2758150	5260	5260	5260	5260	0
466	20241018	104800	2758150	5260	5260	5260	5260	3
467	20241018	104700	2742370	5260	5260	5260	5260	0
468	20241018	104600	2742370	5260	5260	5260	5260	0
469	20241018	104500	2742370	5260	5260	5260	5260	0
470	20241018	104400	2742370	5260	5260	5260	5260	0
471	20241018	104300	2742370	5260	5260	5260	5260	0
472	20241018	104200	2742370	5260	5260	5260	5260	0
473	20241018	104100	2742370	5260	5260	5260	5260	0
474	20241018	104000	2742370	5260	5260	5260	5260	0
475	20241018	103900	2742370	5260	5260	5260	5260	0
476	20241018	103800	2742370	5260	5260	5260	5260	0
477	20241018	103700	2742370	5260	5260	5260	5260	0
478	20241018	103600	2742370	5260	5260	5260	5260	0
479	20241018	103500	2742370	5260	5260	5260	5260	6
480	20241018	103400	2710810	5260	5260	5260	5260	0
481	20241018	103300	2710810	5260	5260	5260	5260	0
482	20241018	103200	2710810	5260	5260	5260	5260	1
483	20241018	103100	2705550	5270	5270	5270	5270	17
484	20241018	103000	2615960	5270	5270	5270	5270	0
485	20241018	102900	2615960	5270	5270	5270	5270	0
486	20241018	102800	2615960	5270	5270	5270	5270	0
487	20241018	102700	2615960	5270	5270	5270	5270	0
488	20241018	102600	2615960	5270	5270	5270	5270	0
489	20241018	102500	2615960	5270	5270	5270	5270	0
490	20241018	102400	2615960	5270	5270	5270	5270	0
491	20241018	102300	2615960	5270	5270	5270	5270	0
492	20241018	102200	2615960	5270	5270	5270	5270	0
493	20241018	102100	2615960	5270	5270	5270	5270	0
494	20241018	102000	2615960	5270	5270	5270	5270	0
495	20241018	101900	2615960	5270	5270	5270	5270	0
496	20241018	101800	2615960	5270	5270	5270	5270	0
497	20241018	101700	2615960	5270	5270	5270	5270	0
498	20241018	101600	2615960	5270	5270	5270	5270	0
499	20241018	101500	2615960	5270	5270	5270	5270	0
500	20241018	101400	2615960	5270	5270	5270	5270	0
501	20241018	101300	2615960	5270	5270	5270	5270	0
502	20241018	101200	2615960	5270	5270	5270	5270	0
503	20241018	101100	2615960	5270	5270	5270	5270	0
504	20241018	101000	2615960	5270	5270	5270	5270	0
505	20241018	100900	2615960	5270	5270	5270	5270	0
506	20241018	100800	2615960	5270	5270	5270	5270	0
507	20241018	100700	2615960	5270	5270	5270	5270	0
508	20241018	100600	2615960	5270	5270	5270	5270	0
509	20241018	100500	2615960	5270	5270	5270	5270	0
510	20241018	100400	2615960	5270	5270	5270	5270	1
511	20241018	100300	2610690	5260	5260	5260	5260	0
512	20241018	100200	2610690	5260	5260	5260	5260	0
513	20241018	100100	2610690	5260	5260	5260	5260	0
514	20241018	100000	2610690	5260	5260	5260	5260	0
515	20241018	095900	2610690	5260	5260	5260	5260	0
516	20241018	095800	2610690	5260	5260	5260	5260	0
517	20241018	095700	2610690	5260	5260	5260	5260	0
518	20241018	095600	2610690	5260	5260	5260	5260	0
519	20241018	095500	2610690	5260	5260	5260	5260	0
520	20241018	095400	2610690	5260	5260	5260	5260	0
521	20241018	095300	2610690	5260	5260	5260	5260	5
522	20241018	095200	2584390	5260	5260	5260	5260	0
523	20241018	095100	2584390	5260	5260	5260	5260	66
524	20241018	095000	2237230	5260	5260	5260	5260	5
525	20241018	094900	2210930	5260	5260	5260	5260	0
526	20241018	094800	2210930	5260	5260	5260	5260	0
527	20241018	094700	2210930	5260	5260	5260	5260	0
528	20241018	094600	2210930	5260	5260	5260	5260	3
529	20241018	094500	2195150	5270	5270	5270	5270	0
530	20241018	094400	2195150	5270	5270	5270	5270	0
531	20241018	094300	2195150	5270	5270	5270	5270	0
532	20241018	094200	2195150	5270	5270	5270	5270	0
533	20241018	094100	2195150	5270	5270	5270	5270	0
534	20241018	094000	2195150	5270	5270	5270	5270	0
535	20241018	093900	2195150	5270	5270	5270	5270	0
536	20241018	093800	2195150	5270	5270	5270	5270	1
537	20241018	093700	2189880	5280	5280	5280	5280	0
538	20241018	093600	2189880	5280	5280	5280	5280	0
539	20241018	093500	2189880	5280	5280	5280	5280	0
540	20241018	093400	2189880	5280	5280	5280	5280	0
541	20241018	093300	2189880	5280	5280	5280	5280	0
542	20241018	093200	2189880	5280	5280	5280	5280	1
543	20241018	093100	2184600	5260	5260	5260	5260	0
544	20241018	093000	2184600	5260	5260	5260	5260	0
545	20241018	092900	2184600	5260	5260	5260	5260	0
546	20241018	092800	2184600	5260	5260	5260	5260	0
547	20241018	092700	2184600	5260	5260	5260	5260	0
548	20241018	092600	2184600	5260	5260	5260	5260	0
549	20241018	092500	2184600	5260	5260	5260	5260	0
550	20241018	092400	2184600	5260	5260	5260	5260	0
551	20241018	092300	2184600	5260	5260	5260	5260	0
552	20241018	092200	2184600	5260	5260	5260	5260	0
553	20241018	092100	2184600	5260	5260	5260	5260	0
554	20241018	092000	2184600	5260	5260	5260	5260	2
555	20241018	091900	2174080	5260	5260	5260	5260	0
556	20241018	091800	2174080	5260	5260	5260	5260	0
557	20241018	091700	2174080	5260	5260	5260	5260	0
558	20241018	091600	2174080	5260	5260	5260	5260	0
559	20241018	091500	2174080	5260	5260	5260	5260	0
560	20241018	091400	2174080	5260	5260	5260	5260	0
561	20241018	091300	2174080	5260	5260	5260	5260	0
562	20241018	091200	2174080	5260	5260	5260	5260	0
563	20241018	091100	2174080	5260	5260	5260	5260	203
564	20241018	091000	1106300	5250	5250	5250	5250	0
565	20241018	090900	1106300	5250	5250	5250	5250	0
566	20241018	090800	1106300	5250	5250	5250	5250	0
567	20241018	090700	1106300	5250	5250	5250	5250	0
568	20241018	090600	1106300	5250	5250	5250	5250	78
569	20241018	090500	696800	5250	5300	5300	5250	3
570	20241018	090400	680950	5310	5310	5310	5310	0
571	20241018	090300	680950	5310	5310	5310	5310	0
572	20241018	090200	680950	5310	5310	5310	5310	0
573	20241018	090100	680950	5310	5310	5310	5310	1
574	20241018	090000	675640	5320	5320	5320	5320	127