KissMeData/025620/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191100	13879090	5270	5270	5270	5270	145
3	20241018	191000	13879090	5270	5270	5270	5270	0
4	20241018	190900	13879090	5270	5270	5270	5270	0
5	20241018	190800	13879090	5270	5270	5270	5270	0
6	20241018	190700	13879090	5270	5270	5270	5270	0
7	20241018	190600	13879090	5270	5270	5270	5270	0
8	20241018	190500	13879090	5270	5270	5270	5270	0
9	20241018	190400	13879090	5270	5270	5270	5270	0
10	20241018	190300	13879090	5270	5270	5270	5270	0
11	20241018	190200	13879090	5270	5270	5270	5270	0
12	20241018	190100	13879090	5270	5270	5270	5270	0
13	20241018	190000	13879090	5270	5270	5270	5270	0
14	20241018	185900	13879090	5270	5270	5270	5270	0
15	20241018	185800	13879090	5270	5270	5270	5270	0
16	20241018	185700	13879090	5270	5270	5270	5270	0
17	20241018	185600	13879090	5270	5270	5270	5270	0
18	20241018	185500	13879090	5270	5270	5270	5270	0
19	20241018	185400	13879090	5270	5270	5270	5270	0
20	20241018	185300	13879090	5270	5270	5270	5270	0
21	20241018	185200	13879090	5270	5270	5270	5270	0
22	20241018	185100	13879090	5270	5270	5270	5270	0
23	20241018	185000	13879090	5270	5270	5270	5270	0
24	20241018	184900	13879090	5270	5270	5270	5270	0
25	20241018	184800	13879090	5270	5270	5270	5270	0
26	20241018	184700	13879090	5270	5270	5270	5270	0
27	20241018	184600	13879090	5270	5270	5270	5270	0
28	20241018	184500	13879090	5270	5270	5270	5270	0
29	20241018	184400	13879090	5270	5270	5270	5270	0
30	20241018	184300	13879090	5270	5270	5270	5270	0
31	20241018	184200	13879090	5270	5270	5270	5270	0
32	20241018	184100	13879090	5270	5270	5270	5270	145
33	20241018	184000	13879090	5270	5270	5270	5270	0
34	20241018	183900	13879090	5270	5270	5270	5270	0
35	20241018	183800	13879090	5270	5270	5270	5270	0
36	20241018	183700	13879090	5270	5270	5270	5270	0
37	20241018	183600	13879090	5270	5270	5270	5270	0
38	20241018	183500	13879090	5270	5270	5270	5270	0
39	20241018	183400	13879090	5270	5270	5270	5270	0
40	20241018	183300	13879090	5270	5270	5270	5270	0
41	20241018	183200	13879090	5270	5270	5270	5270	0
42	20241018	183100	13879090	5270	5270	5270	5270	0
43	20241018	183000	13879090	5270	5270	5270	5270	0
44	20241018	182900	13879090	5270	5270	5270	5270	0
45	20241018	182800	13879090	5270	5270	5270	5270	0
46	20241018	182700	13879090	5270	5270	5270	5270	0
47	20241018	182600	13879090	5270	5270	5270	5270	0
48	20241018	182500	13879090	5270	5270	5270	5270	0
49	20241018	182400	13879090	5270	5270	5270	5270	0
50	20241018	182300	13879090	5270	5270	5270	5270	0
51	20241018	182200	13879090	5270	5270	5270	5270	0
52	20241018	182100	13879090	5270	5270	5270	5270	0
53	20241018	182000	13879090	5270	5270	5270	5270	0
54	20241018	181900	13879090	5270	5270	5270	5270	0
55	20241018	181800	13879090	5270	5270	5270	5270	0
56	20241018	181700	13879090	5270	5270	5270	5270	0
57	20241018	181600	13879090	5270	5270	5270	5270	0
58	20241018	181500	13879090	5270	5270	5270	5270	0
59	20241018	181400	13879090	5270	5270	5270	5270	0
60	20241018	181300	13879090	5270	5270	5270	5270	0
61	20241018	181200	13879090	5270	5270	5270	5270	0
62	20241018	181100	13879090	5270	5270	5270	5270	145
63	20241018	181000	13879090	5270	5270	5270	5270	0
64	20241018	180900	13879090	5270	5270	5270	5270	0
65	20241018	180800	13879090	5270	5270	5270	5270	0
66	20241018	180700	13879090	5270	5270	5270	5270	0
67	20241018	180600	13879090	5270	5270	5270	5270	0
68	20241018	180500	13879090	5270	5270	5270	5270	0
69	20241018	180400	13879090	5270	5270	5270	5270	0
70	20241018	180300	13879090	5270	5270	5270	5270	0
71	20241018	180200	13879090	5270	5270	5270	5270	0
72	20241018	180100	13879090	5270	5270	5270	5270	0
73	20241018	180000	13879090	5270	5270	5270	5270	0
74	20241018	175900	13879090	5270	5270	5270	5270	0
75	20241018	175800	13879090	5270	5270	5270	5270	0
76	20241018	175700	13879090	5270	5270	5270	5270	0
77	20241018	175600	13879090	5270	5270	5270	5270	0
78	20241018	175500	13879090	5270	5270	5270	5270	0
79	20241018	175400	13879090	5270	5270	5270	5270	0
80	20241018	175300	13879090	5270	5270	5270	5270	0
81	20241018	175200	13879090	5270	5270	5270	5270	0
82	20241018	175100	13879090	5270	5270	5270	5270	0
83	20241018	175000	13879090	5270	5270	5270	5270	0
84	20241018	174900	13879090	5270	5270	5270	5270	0
85	20241018	174800	13879090	5270	5270	5270	5270	0
86	20241018	174700	13879090	5270	5270	5270	5270	0
87	20241018	174600	13879090	5270	5270	5270	5270	0
88	20241018	174500	13879090	5270	5270	5270	5270	0
89	20241018	174400	13879090	5270	5270	5270	5270	0
90	20241018	174300	13879090	5270	5270	5270	5270	0
91	20241018	174200	13879090	5270	5270	5270	5270	0
92	20241018	174100	13879090	5270	5270	5270	5270	145
93	20241018	174000	13879090	5270	5270	5270	5270	0
94	20241018	173900	13879090	5270	5270	5270	5270	0
95	20241018	173800	13879090	5270	5270	5270	5270	0
96	20241018	173700	13879090	5270	5270	5270	5270	0
97	20241018	173600	13879090	5270	5270	5270	5270	0
98	20241018	173500	13879090	5270	5270	5270	5270	0
99	20241018	173400	13879090	5270	5270	5270	5270	0
100	20241018	173300	13879090	5270	5270	5270	5270	0
101	20241018	173200	13879090	5270	5270	5270	5270	0
102	20241018	173100	13879090	5270	5270	5270	5270	0
103	20241018	173000	13879090	5270	5270	5270	5270	0
104	20241018	172900	13879090	5270	5270	5270	5270	0
105	20241018	172800	13879090	5270	5270	5270	5270	0
106	20241018	172700	13879090	5270	5270	5270	5270	0
107	20241018	172600	13879090	5270	5270	5270	5270	0
108	20241018	172500	13879090	5270	5270	5270	5270	0
109	20241018	172400	13879090	5270	5270	5270	5270	0
110	20241018	172300	13879090	5270	5270	5270	5270	0
111	20241018	172200	13879090	5270	5270	5270	5270	0
112	20241018	172100	13879090	5270	5270	5270	5270	0
113	20241018	172000	13879090	5270	5270	5270	5270	0
114	20241018	171900	13879090	5270	5270	5270	5270	0
115	20241018	171800	13879090	5270	5270	5270	5270	0
116	20241018	171700	13879090	5270	5270	5270	5270	0
117	20241018	171600	13879090	5270	5270	5270	5270	0
118	20241018	171500	13879090	5270	5270	5270	5270	0
119	20241018	171400	13879090	5270	5270	5270	5270	0
120	20241018	171300	13879090	5270	5270	5270	5270	0
121	20241018	171200	13879090	5270	5270	5270	5270	0
122	20241018	171100	13879090	5270	5270	5270	5270	145
123	20241018	171000	13879090	5270	5270	5270	5270	0
124	20241018	170900	13879090	5270	5270	5270	5270	0
125	20241018	170800	13879090	5270	5270	5270	5270	0
126	20241018	170700	13879090	5270	5270	5270	5270	0
127	20241018	170600	13879090	5270	5270	5270	5270	0
128	20241018	170500	13879090	5270	5270	5270	5270	0
129	20241018	170400	13879090	5270	5270	5270	5270	0
130	20241018	170300	13879090	5270	5270	5270	5270	0
131	20241018	170200	13879090	5270	5270	5270	5270	0
132	20241018	170100	13879090	5270	5270	5270	5270	0
133	20241018	170000	13879090	5270	5270	5270	5270	0
134	20241018	165900	13879090	5270	5270	5270	5270	0
135	20241018	165800	13879090	5270	5270	5270	5270	0
136	20241018	165700	13879090	5270	5270	5270	5270	0
137	20241018	165600	13879090	5270	5270	5270	5270	0
138	20241018	165500	13879090	5270	5270	5270	5270	0
139	20241018	165400	13879090	5270	5270	5270	5270	0
140	20241018	165300	13879090	5270	5270	5270	5270	0
141	20241018	165200	13879090	5270	5270	5270	5270	0
142	20241018	165100	13879090	5270	5270	5270	5270	0
143	20241018	165000	13879090	5270	5270	5270	5270	0
144	20241018	164900	13879090	5270	5270	5270	5270	0
145	20241018	164800	13879090	5270	5270	5270	5270	0
146	20241018	164700	13879090	5270	5270	5270	5270	0
147	20241018	164600	13879090	5270	5270	5270	5270	0
148	20241018	164500	13879090	5270	5270	5270	5270	0
149	20241018	164400	13879090	5270	5270	5270	5270	0
150	20241018	164300	13879090	5270	5270	5270	5270	0
151	20241018	164200	13879090	5270	5270	5270	5270	0
152	20241018	164100	13879090	5270	5270	5270	5270	145
153	20241018	164000	13879090	5270	5270	5270	5270	0
154	20241018	163900	13879090	5270	5270	5270	5270	0
155	20241018	163800	13879090	5270	5270	5270	5270	0
156	20241018	163700	13879090	5270	5270	5270	5270	0
157	20241018	163600	13879090	5270	5270	5270	5270	0
158	20241018	163500	13879090	5270	5270	5270	5270	0
159	20241018	163400	13879090	5270	5270	5270	5270	0
160	20241018	163300	13879090	5270	5270	5270	5270	0
161	20241018	163200	13879090	5270	5270	5270	5270	0
162	20241018	163100	13879090	5270	5270	5270	5270	0
163	20241018	163000	13879090	5270	5270	5270	5270	0
164	20241018	162900	13879090	5270	5270	5270	5270	0
165	20241018	162800	13879090	5270	5270	5270	5270	0
166	20241018	162700	13879090	5270	5270	5270	5270	0
167	20241018	162600	13879090	5270	5270	5270	5270	0
168	20241018	162500	13879090	5270	5270	5270	5270	0
169	20241018	162400	13879090	5270	5270	5270	5270	0
170	20241018	162300	13879090	5270	5270	5270	5270	0
171	20241018	162200	13879090	5270	5270	5270	5270	0
172	20241018	162100	13879090	5270	5270	5270	5270	0
173	20241018	162000	13879090	5270	5270	5270	5270	0
174	20241018	161900	13879090	5270	5270	5270	5270	0
175	20241018	161800	13879090	5270	5270	5270	5270	0
176	20241018	161700	13879090	5270	5270	5270	5270	0
177	20241018	161600	13879090	5270	5270	5270	5270	0
178	20241018	161500	13879090	5270	5270	5270	5270	0
179	20241018	161400	13879090	5270	5270	5270	5270	0
180	20241018	161300	13879090	5270	5270	5270	5270	0
181	20241018	161200	13879090	5270	5270	5270	5270	0
182	20241018	161100	13879090	5270	5270	5270	5270	145
183	20241018	161000	13879090	5270	5270	5270	5270	0
184	20241018	160900	13879090	5270	5270	5270	5270	0
185	20241018	160800	13879090	5270	5270	5270	5270	0
186	20241018	160700	13879090	5270	5270	5270	5270	0
187	20241018	160600	13879090	5270	5270	5270	5270	0
188	20241018	160500	13879090	5270	5270	5270	5270	0
189	20241018	160400	13879090	5270	5270	5270	5270	0
190	20241018	160300	13879090	5270	5270	5270	5270	0
191	20241018	160200	13879090	5270	5270	5270	5270	0
192	20241018	160100	13879090	5270	5270	5270	5270	0
193	20241018	160000	13879090	5270	5270	5270	5270	0
194	20241018	155900	13879090	5270	5270	5270	5270	0
195	20241018	155800	13879090	5270	5270	5270	5270	0
196	20241018	155700	13879090	5270	5270	5270	5270	0
197	20241018	155600	13879090	5270	5270	5270	5270	0
198	20241018	155500	13879090	5270	5270	5270	5270	0
199	20241018	155400	13879090	5270	5270	5270	5270	0
200	20241018	155300	13879090	5270	5270	5270	5270	0
201	20241018	155200	13879090	5270	5270	5270	5270	0
202	20241018	155100	13879090	5270	5270	5270	5270	0
203	20241018	155000	13879090	5270	5270	5270	5270	0
204	20241018	154900	13879090	5270	5270	5270	5270	0
205	20241018	154800	13879090	5270	5270	5270	5270	0
206	20241018	154700	13879090	5270	5270	5270	5270	0
207	20241018	154600	13879090	5270	5270	5270	5270	0
208	20241018	154500	13879090	5270	5270	5270	5270	0
209	20241018	154400	13879090	5270	5270	5270	5270	0
210	20241018	154300	13879090	5270	5270	5270	5270	0
211	20241018	154200	13879090	5270	5270	5270	5270	0
212	20241018	154100	13879090	5270	5270	5270	5270	145
213	20241018	154000	13879090	5270	5270	5270	5270	0
214	20241018	153900	13879090	5270	5270	5270	5270	0
215	20241018	153800	13879090	5270	5270	5270	5270	0
216	20241018	153700	13879090	5270	5270	5270	5270	0
217	20241018	153600	13879090	5270	5270	5270	5270	0
218	20241018	153500	13879090	5270	5270	5270	5270	0
219	20241018	153400	13879090	5270	5270	5270	5270	0
220	20241018	153300	13879090	5270	5270	5270	5270	0
221	20241018	153200	13879090	5270	5270	5270	5270	0
222	20241018	153100	13879090	5270	5270	5270	5270	0
223	20241018	153000	13879090	5270	5270	5270	5270	145
224	20241018	152900	13114940	5280	5280	5280	5280	0
225	20241018	152800	13114940	5280	5280	5280	5280	0
226	20241018	152700	13114940	5280	5280	5280	5280	0
227	20241018	152600	13114940	5280	5280	5280	5280	0
228	20241018	152500	13114940	5280	5280	5280	5280	0
229	20241018	152400	13114940	5280	5280	5280	5280	0
230	20241018	152300	13114940	5280	5280	5280	5280	0
231	20241018	152200	13114940	5280	5280	5280	5280	0
232	20241018	152100	13114940	5280	5280	5280	5280	0
233	20241018	152000	13114940	5280	5280	5280	5280	0
234	20241018	151900	13114940	5280	5280	5280	5280	10
235	20241018	151800	13062140	5280	5280	5280	5280	0
236	20241018	151700	13062140	5280	5280	5280	5280	0
237	20241018	151600	13062140	5280	5280	5280	5280	0
238	20241018	151500	13062140	5280	5280	5280	5280	5
239	20241018	151400	13035740	5280	5280	5280	5280	0
240	20241018	151300	13035740	5280	5280	5280	5280	2
241	20241018	151200	13025180	5280	5280	5280	5280	5
242	20241018	151100	12998780	5280	5280	5280	5280	0
243	20241018	151000	12998780	5280	5280	5280	5280	0
244	20241018	150900	12998780	5280	5280	5280	5280	3
245	20241018	150800	12982940	5280	5280	5280	5280	0
246	20241018	150700	12982940	5280	5280	5280	5280	0
247	20241018	150600	12982940	5280	5280	5280	5280	0
248	20241018	150500	12982940	5280	5280	5280	5280	0
249	20241018	150400	12982940	5280	5280	5280	5280	0
250	20241018	150300	12982940	5280	5280	5280	5280	0
251	20241018	150200	12982940	5280	5280	5280	5280	0
252	20241018	150100	12982940	5280	5280	5280	5280	0
253	20241018	150000	12982940	5280	5280	5280	5280	0
254	20241018	145900	12982940	5280	5280	5280	5280	0
255	20241018	145800	12982940	5280	5280	5280	5280	1
256	20241018	145700	12977660	5270	5270	5270	5270	0
257	20241018	145600	12977660	5270	5270	5270	5270	0
258	20241018	145500	12977660	5270	5270	5270	5270	0
259	20241018	145400	12977660	5270	5270	5270	5270	13
260	20241018	145300	12909150	5270	5270	5270	5270	0
261	20241018	145200	12909150	5270	5270	5270	5270	0
262	20241018	145100	12909150	5270	5270	5270	5270	0
263	20241018	145000	12909150	5270	5270	5270	5270	0
264	20241018	144900	12909150	5270	5280	5280	5270	79
265	20241018	144800	12492040	5280	5280	5280	5280	0
266	20241018	144700	12492040	5280	5280	5280	5280	5
267	20241018	144600	12465640	5280	5280	5280	5280	20
268	20241018	144500	12360040	5280	5280	5280	5280	0
269	20241018	144400	12360040	5280	5280	5280	5280	80
270	20241018	144300	11937640	5280	5280	5280	5280	1
271	20241018	144200	11932360	5280	5280	5280	5280	0
272	20241018	144100	11932360	5280	5280	5280	5280	0
273	20241018	144000	11932360	5280	5280	5280	5280	1
274	20241018	143900	11927080	5280	5280	5280	5280	0
275	20241018	143800	11927080	5280	5280	5280	5280	0
276	20241018	143700	11927080	5280	5280	5280	5280	0
277	20241018	143600	11927080	5280	5280	5280	5280	14
278	20241018	143500	11853160	5280	5280	5280	5280	0
279	20241018	143400	11853160	5280	5280	5280	5280	0
280	20241018	143300	11853160	5280	5280	5280	5280	0
281	20241018	143200	11853160	5280	5280	5280	5280	0
282	20241018	143100	11853160	5280	5280	5280	5280	0
283	20241018	143000	11853160	5280	5280	5280	5280	1
284	20241018	142900	11847880	5280	5280	5280	5280	0
285	20241018	142800	11847880	5280	5280	5280	5280	0
286	20241018	142700	11847880	5280	5280	5280	5280	2
287	20241018	142600	11837320	5290	5290	5290	5290	0
288	20241018	142500	11837320	5290	5290	5290	5290	0
289	20241018	142400	11837320	5290	5290	5290	5290	0
290	20241018	142300	11837320	5290	5290	5290	5290	0
291	20241018	142200	11837320	5290	5290	5290	5290	0
292	20241018	142100	11837320	5290	5290	5290	5290	0
293	20241018	142000	11837320	5290	5290	5290	5290	0
294	20241018	141900	11837320	5290	5290	5290	5290	0
295	20241018	141800	11837320	5290	5290	5290	5290	0
296	20241018	141700	11837320	5290	5290	5290	5290	0
297	20241018	141600	11837320	5290	5290	5290	5290	0
298	20241018	141500	11837320	5290	5290	5290	5290	0
299	20241018	141400	11837320	5290	5290	5290	5290	0
300	20241018	141300	11837320	5290	5290	5290	5290	200
301	20241018	141200	10779320	5290	5290	5290	5290	0
302	20241018	141100	10779320	5290	5290	5290	5290	0
303	20241018	141000	10779320	5290	5290	5290	5290	0
304	20241018	140900	10779320	5290	5290	5290	5290	0
305	20241018	140800	10779320	5290	5290	5290	5290	0
306	20241018	140700	10779320	5290	5290	5290	5290	0
307	20241018	140600	10779320	5290	5290	5290	5290	0
308	20241018	140500	10779320	5290	5290	5290	5290	1
309	20241018	140400	10774030	5290	5280	5290	5280	350
310	20241018	140300	8922540	5280	5280	5280	5280	0
311	20241018	140200	8922540	5280	5280	5280	5280	0
312	20241018	140100	8922540	5280	5280	5280	5280	0
313	20241018	140000	8922540	5280	5280	5280	5280	5
314	20241018	135900	8896140	5300	5300	5300	5300	0
315	20241018	135800	8896140	5300	5300	5300	5300	0
316	20241018	135700	8896140	5300	5300	5300	5300	0
317	20241018	135600	8896140	5300	5300	5300	5300	0
318	20241018	135500	8896140	5300	5300	5300	5300	0
319	20241018	135400	8896140	5300	5300	5300	5300	0
320	20241018	135300	8896140	5300	5300	5300	5300	0
321	20241018	135200	8896140	5300	5300	5300	5300	0
322	20241018	135100	8896140	5300	5300	5300	5300	0
323	20241018	135000	8896140	5300	5300	5300	5300	0
324	20241018	134900	8896140	5300	5300	5300	5300	0
325	20241018	134800	8896140	5300	5300	5300	5300	0
326	20241018	134700	8896140	5300	5300	5300	5300	0
327	20241018	134600	8896140	5300	5300	5300	5300	0
328	20241018	134500	8896140	5300	5300	5300	5300	0
329	20241018	134400	8896140	5300	5300	5300	5300	0
330	20241018	134300	8896140	5300	5300	5300	5300	0
331	20241018	134200	8896140	5300	5300	5300	5300	0
332	20241018	134100	8896140	5300	5300	5300	5300	0
333	20241018	134000	8896140	5300	5300	5300	5300	0
334	20241018	133900	8896140	5300	5300	5300	5300	0
335	20241018	133800	8896140	5300	5300	5300	5300	0
336	20241018	133700	8896140	5300	5300	5300	5300	0
337	20241018	133600	8896140	5300	5300	5300	5300	0
338	20241018	133500	8896140	5300	5300	5300	5300	0
339	20241018	133400	8896140	5300	5300	5300	5300	0
340	20241018	133300	8896140	5300	5300	5300	5300	0
341	20241018	133200	8896140	5300	5300	5300	5300	0
342	20241018	133100	8896140	5300	5300	5300	5300	0
343	20241018	133000	8896140	5300	5300	5300	5300	0
344	20241018	132900	8896140	5300	5300	5300	5300	0
345	20241018	132800	8896140	5300	5300	5300	5300	0
346	20241018	132700	8896140	5300	5300	5300	5300	0
347	20241018	132600	8896140	5300	5300	5300	5300	0
348	20241018	132500	8896140	5300	5300	5300	5300	2
349	20241018	132400	8885540	5300	5300	5300	5300	0
350	20241018	132300	8885540	5300	5300	5300	5300	0
351	20241018	132200	8885540	5300	5300	5300	5300	0
352	20241018	132100	8885540	5300	5300	5300	5300	0
353	20241018	132000	8885540	5300	5300	5300	5300	0
354	20241018	131900	8885540	5300	5300	5300	5300	0
355	20241018	131800	8885540	5300	5300	5300	5300	0
356	20241018	131700	8885540	5300	5300	5300	5300	0
357	20241018	131600	8885540	5300	5300	5300	5300	0
358	20241018	131500	8885540	5300	5300	5300	5300	0
359	20241018	131400	8885540	5300	5300	5300	5300	0
360	20241018	131300	8885540	5300	5300	5300	5300	0
361	20241018	131200	8885540	5300	5300	5300	5300	0
362	20241018	131100	8885540	5300	5300	5300	5300	0
363	20241018	131000	8885540	5300	5300	5300	5300	0
364	20241018	130900	8885540	5300	5300	5300	5300	0
365	20241018	130800	8885540	5300	5300	5300	5300	0
366	20241018	130700	8885540	5300	5300	5300	5300	0
367	20241018	130600	8885540	5300	5300	5300	5300	0
368	20241018	130500	8885540	5300	5300	5300	5300	0
369	20241018	130400	8885540	5300	5300	5300	5300	0
370	20241018	130300	8885540	5300	5300	5300	5300	0
371	20241018	130200	8885540	5300	5300	5300	5300	0
372	20241018	130100	8885540	5300	5300	5300	5300	0
373	20241018	130000	8885540	5300	5300	5300	5300	0
374	20241018	125900	8885540	5300	5300	5300	5300	0
375	20241018	125800	8885540	5300	5300	5300	5300	0
376	20241018	125700	8885540	5300	5300	5300	5300	0
377	20241018	125600	8885540	5300	5300	5300	5300	0
378	20241018	125500	8885540	5300	5300	5300	5300	0
379	20241018	125400	8885540	5300	5300	5300	5300	1
380	20241018	125300	8880240	5300	5300	5300	5300	0
381	20241018	125200	8880240	5300	5300	5300	5300	0
382	20241018	125100	8880240	5300	5300	5300	5300	0
383	20241018	125000	8880240	5300	5300	5300	5300	0
384	20241018	124900	8880240	5300	5300	5300	5300	0
385	20241018	124800	8880240	5300	5300	5300	5300	0
386	20241018	124700	8880240	5300	5300	5300	5300	0
387	20241018	124600	8880240	5300	5300	5300	5300	0
388	20241018	124500	8880240	5300	5300	5300	5300	0
389	20241018	124400	8880240	5300	5300	5300	5300	0
390	20241018	124300	8880240	5300	5300	5300	5300	0
391	20241018	124200	8880240	5300	5300	5300	5300	0
392	20241018	124100	8880240	5300	5300	5300	5300	0
393	20241018	124000	8880240	5300	5300	5300	5300	0
394	20241018	123900	8880240	5300	5300	5300	5300	0
395	20241018	123800	8880240	5300	5300	5300	5300	0
396	20241018	123700	8880240	5300	5300	5300	5300	0
397	20241018	123600	8880240	5300	5300	5300	5300	0
398	20241018	123500	8880240	5300	5300	5300	5300	0
399	20241018	123400	8880240	5300	5300	5300	5300	0
400	20241018	123300	8880240	5300	5300	5300	5300	0
401	20241018	123200	8880240	5300	5300	5300	5300	0
402	20241018	123100	8880240	5300	5300	5300	5300	0
403	20241018	123000	8880240	5300	5300	5300	5300	0
404	20241018	122900	8880240	5300	5300	5300	5300	0
405	20241018	122800	8880240	5300	5300	5300	5300	0
406	20241018	122700	8880240	5300	5300	5300	5300	0
407	20241018	122600	8880240	5300	5290	5300	5290	25
408	20241018	122500	8747980	5290	5290	5290	5290	0
409	20241018	122400	8747980	5290	5290	5290	5290	0
410	20241018	122300	8747980	5290	5290	5290	5290	0
411	20241018	122200	8747980	5290	5290	5290	5290	0
412	20241018	122100	8747980	5290	5290	5290	5290	0
413	20241018	122000	8747980	5290	5290	5290	5290	20
414	20241018	121900	8642180	5290	5290	5290	5290	0
415	20241018	121800	8642180	5290	5290	5290	5290	0
416	20241018	121700	8642180	5290	5290	5290	5290	0
417	20241018	121600	8642180	5290	5290	5290	5290	10
418	20241018	121500	8589280	5290	5290	5290	5290	0
419	20241018	121400	8589280	5290	5290	5290	5290	0
420	20241018	121300	8589280	5290	5290	5290	5290	0
421	20241018	121200	8589280	5290	5290	5290	5290	0
422	20241018	121100	8589280	5290	5290	5290	5290	0
423	20241018	121000	8589280	5290	5290	5290	5290	0
424	20241018	120900	8589280	5290	5290	5290	5290	0
425	20241018	120800	8589280	5290	5290	5290	5290	0
426	20241018	120700	8589280	5290	5290	5290	5290	0
427	20241018	120600	8589280	5290	5290	5290	5290	0
428	20241018	120500	8589280	5290	5290	5290	5290	0
429	20241018	120400	8589280	5290	5290	5290	5290	0
430	20241018	120300	8589280	5290	5290	5290	5290	0
431	20241018	120200	8589280	5290	5290	5290	5290	0
432	20241018	120100	8589280	5290	5290	5290	5290	0
433	20241018	120000	8589280	5290	5290	5290	5290	0
434	20241018	115900	8589280	5290	5290	5290	5290	0
435	20241018	115800	8589280	5290	5290	5290	5290	0
436	20241018	115700	8589280	5290	5290	5290	5290	0
437	20241018	115600	8589280	5290	5290	5290	5290	0
438	20241018	115500	8589280	5290	5290	5290	5290	0
439	20241018	115400	8589280	5290	5290	5290	5290	0
440	20241018	115300	8589280	5290	5290	5290	5290	0
441	20241018	115200	8589280	5290	5290	5290	5290	0
442	20241018	115100	8589280	5290	5290	5290	5290	0
443	20241018	115000	8589280	5290	5290	5290	5290	0
444	20241018	114900	8589280	5290	5290	5290	5290	0
445	20241018	114800	8589280	5290	5290	5290	5290	0
446	20241018	114700	8589280	5290	5290	5290	5290	0
447	20241018	114600	8589280	5290	5290	5290	5290	0
448	20241018	114500	8589280	5290	5290	5290	5290	0
449	20241018	114400	8589280	5290	5290	5290	5290	0
450	20241018	114300	8589280	5290	5290	5290	5290	5
451	20241018	114200	8562830	5290	5290	5290	5290	0
452	20241018	114100	8562830	5290	5290	5290	5290	0
453	20241018	114000	8562830	5290	5290	5290	5290	0
454	20241018	113900	8562830	5290	5290	5290	5290	0
455	20241018	113800	8562830	5290	5290	5290	5290	0
456	20241018	113700	8562830	5290	5290	5290	5290	0
457	20241018	113600	8562830	5290	5290	5290	5290	0
458	20241018	113500	8562830	5290	5290	5290	5290	0
459	20241018	113400	8562830	5290	5290	5290	5290	0
460	20241018	113300	8562830	5290	5290	5290	5290	0
461	20241018	113200	8562830	5290	5290	5290	5290	0
462	20241018	113100	8562830	5290	5290	5290	5290	0
463	20241018	113000	8562830	5290	5270	5290	5270	2
464	20241018	112900	8552270	5270	5270	5270	5270	5
465	20241018	112800	8525920	5260	5260	5260	5260	0
466	20241018	112700	8525920	5260	5260	5260	5260	0
467	20241018	112600	8525920	5260	5260	5260	5260	0
468	20241018	112500	8525920	5260	5260	5260	5260	0
469	20241018	112400	8525920	5260	5260	5260	5260	0
470	20241018	112300	8525920	5260	5260	5260	5260	0
471	20241018	112200	8525920	5260	5260	5260	5260	10
472	20241018	112100	8473320	5270	5270	5270	5270	0
473	20241018	112000	8473320	5270	5270	5270	5270	38
474	20241018	111900	8273060	5270	5270	5270	5270	10
475	20241018	111800	8220360	5270	5270	5270	5270	84
476	20241018	111700	7777680	5270	5270	5270	5270	0
477	20241018	111600	7777680	5270	5270	5270	5270	18
478	20241018	111500	7682820	5290	5290	5290	5290	0
479	20241018	111400	7682820	5290	5290	5290	5290	0
480	20241018	111300	7682820	5290	5290	5290	5290	0
481	20241018	111200	7682820	5290	5290	5290	5290	0
482	20241018	111100	7682820	5290	5290	5290	5290	0
483	20241018	111000	7682820	5290	5290	5290	5290	0
484	20241018	110900	7682820	5290	5290	5290	5290	0
485	20241018	110800	7682820	5290	5290	5290	5290	0
486	20241018	110700	7682820	5290	5290	5290	5290	0
487	20241018	110600	7682820	5290	5290	5290	5290	0
488	20241018	110500	7682820	5290	5290	5290	5290	2
489	20241018	110400	7672240	5290	5290	5290	5290	0
490	20241018	110300	7672240	5290	5290	5290	5290	50
491	20241018	110200	7407740	5300	5300	5300	5300	0
492	20241018	110100	7407740	5300	5300	5300	5300	0
493	20241018	110000	7407740	5300	5300	5300	5300	0
494	20241018	105900	7407740	5300	5300	5300	5300	0
495	20241018	105800	7407740	5300	5300	5300	5300	0
496	20241018	105700	7407740	5300	5300	5300	5300	0
497	20241018	105600	7407740	5300	5300	5300	5300	0
498	20241018	105500	7407740	5300	5300	5300	5300	0
499	20241018	105400	7407740	5300	5300	5300	5300	0
500	20241018	105300	7407740	5300	5300	5300	5300	0
501	20241018	105200	7407740	5300	5300	5300	5300	0
502	20241018	105100	7407740	5300	5300	5300	5300	0
503	20241018	105000	7407740	5300	5300	5300	5300	0
504	20241018	104900	7407740	5300	5300	5300	5300	0
505	20241018	104800	7407740	5300	5300	5300	5300	0
506	20241018	104700	7407740	5300	5300	5300	5300	0
507	20241018	104600	7407740	5300	5300	5300	5300	0
508	20241018	104500	7407740	5300	5300	5300	5300	0
509	20241018	104400	7407740	5300	5300	5300	5300	0
510	20241018	104300	7407740	5300	5300	5300	5300	0
511	20241018	104200	7407740	5300	5300	5300	5300	0
512	20241018	104100	7407740	5300	5300	5300	5300	33
513	20241018	104000	7232840	5300	5300	5300	5300	0
514	20241018	103900	7232840	5300	5300	5300	5300	0
515	20241018	103800	7232840	5300	5300	5300	5300	0
516	20241018	103700	7232840	5300	5300	5300	5300	0
517	20241018	103600	7232840	5300	5300	5300	5300	1
518	20241018	103500	7227540	5300	5300	5300	5300	5
519	20241018	103400	7201040	5280	5280	5280	5280	0
520	20241018	103300	7201040	5280	5280	5280	5280	0
521	20241018	103200	7201040	5280	5280	5280	5280	0
522	20241018	103100	7201040	5280	5280	5280	5280	0
523	20241018	103000	7201040	5280	5280	5280	5280	20
524	20241018	102900	7095440	5280	5280	5280	5280	0
525	20241018	102800	7095440	5280	5280	5280	5280	0
526	20241018	102700	7095440	5280	5280	5280	5280	0
527	20241018	102600	7095440	5280	5280	5280	5280	0
528	20241018	102500	7095440	5280	5280	5280	5280	0
529	20241018	102400	7095440	5280	5280	5280	5280	0
530	20241018	102300	7095440	5280	5280	5280	5280	0
531	20241018	102200	7095440	5280	5280	5280	5280	0
532	20241018	102100	7095440	5280	5280	5280	5280	0
533	20241018	102000	7095440	5280	5280	5280	5280	0
534	20241018	101900	7095440	5280	5280	5280	5280	0
535	20241018	101800	7095440	5280	5280	5280	5280	3
536	20241018	101700	7079600	5310	5310	5310	5310	0
537	20241018	101600	7079600	5310	5310	5310	5310	0
538	20241018	101500	7079600	5310	5310	5310	5310	0
539	20241018	101400	7079600	5310	5310	5310	5310	0
540	20241018	101300	7079600	5310	5310	5310	5310	0
541	20241018	101200	7079600	5310	5310	5310	5310	0
542	20241018	101100	7079600	5310	5310	5310	5310	0
543	20241018	101000	7079600	5310	5310	5310	5310	0
544	20241018	100900	7079600	5310	5310	5310	5310	0
545	20241018	100800	7079600	5310	5310	5310	5310	0
546	20241018	100700	7079600	5310	5310	5310	5310	0
547	20241018	100600	7079600	5310	5310	5310	5310	0
548	20241018	100500	7079600	5310	5310	5310	5310	0
549	20241018	100400	7079600	5310	5310	5310	5310	0
550	20241018	100300	7079600	5310	5310	5310	5310	0
551	20241018	100200	7079600	5310	5310	5310	5310	0
552	20241018	100100	7079600	5310	5310	5310	5310	0
553	20241018	100000	7079600	5310	5310	5310	5310	0
554	20241018	095900	7079600	5310	5310	5310	5310	0
555	20241018	095800	7079600	5310	5310	5310	5310	0
556	20241018	095700	7079600	5310	5310	5310	5310	0
557	20241018	095600	7079600	5310	5310	5310	5310	0
558	20241018	095500	7079600	5310	5310	5310	5310	0
559	20241018	095400	7079600	5310	5310	5310	5310	0
560	20241018	095300	7079600	5310	5310	5310	5310	0
561	20241018	095200	7079600	5310	5310	5310	5310	20
562	20241018	095100	6973400	5320	5320	5320	5320	0
563	20241018	095000	6973400	5320	5320	5320	5320	0
564	20241018	094900	6973400	5320	5320	5320	5320	0
565	20241018	094800	6973400	5320	5320	5320	5320	0
566	20241018	094700	6973400	5320	5320	5320	5320	2
567	20241018	094600	6962760	5320	5320	5320	5320	1
568	20241018	094500	6957440	5320	5320	5320	5320	2
569	20241018	094400	6946800	5320	5290	5320	5290	483
570	20241018	094300	4386880	5280	5280	5280	5280	10
571	20241018	094200	4334080	5280	5280	5280	5280	6
572	20241018	094100	4302400	5280	5280	5280	5280	0
573	20241018	094000	4302400	5280	5280	5280	5280	1
574	20241018	093900	4297120	5280	5280	5280	5280	0
575	20241018	093800	4297120	5280	5280	5280	5280	0
576	20241018	093700	4297120	5280	5280	5280	5280	0
577	20241018	093600	4297120	5280	5280	5280	5280	5
578	20241018	093500	4270720	5280	5280	5280	5280	2
579	20241018	093400	4260160	5280	5280	5280	5280	0
580	20241018	093300	4260160	5280	5280	5280	5280	0
581	20241018	093200	4260160	5280	5280	5280	5260	12
582	20241018	093100	4197000	5280	5280	5280	5280	0
583	20241018	093000	4197000	5280	5280	5280	5280	10
584	20241018	092900	4144200	5250	5250	5250	5250	0
585	20241018	092800	4144200	5250	5250	5250	5250	0
586	20241018	092700	4144200	5250	5250	5250	5250	0
587	20241018	092600	4144200	5250	5250	5250	5250	2
588	20241018	092500	4133700	5280	5280	5280	5280	2
589	20241018	092400	4123140	5280	5280	5280	5280	4
590	20241018	092300	4102020	5280	5260	5280	5260	8
591	20241018	092200	4059820	5260	5260	5260	5260	1
592	20241018	092100	4054560	5260	5260	5260	5260	30
593	20241018	092000	3896760	5270	5270	5270	5270	25
594	20241018	091900	3765010	5240	5240	5240	5240	0
595	20241018	091800	3765010	5240	5240	5240	5240	0
596	20241018	091700	3765010	5240	5240	5240	5240	0
597	20241018	091600	3765010	5240	5240	5240	5240	0
598	20241018	091500	3765010	5240	5240	5240	5240	0
599	20241018	091400	3765010	5240	5240	5240	5240	14
600	20241018	091300	3691650	5230	5230	5230	5230	0
601	20241018	091200	3691650	5230	5230	5230	5230	0
602	20241018	091100	3691650	5230	5230	5230	5230	0
603	20241018	091000	3691650	5230	5230	5230	5230	0
604	20241018	090900	3691650	5230	5230	5230	5230	0
605	20241018	090800	3691650	5230	5230	5230	5230	0
606	20241018	090700	3691650	5230	5230	5230	5230	1
607	20241018	090600	3686420	5230	5240	5240	5230	94
608	20241018	090500	3194770	5230	5230	5230	5230	0
609	20241018	090400	3194770	5230	5230	5230	5230	0
610	20241018	090300	3194770	5230	5240	5240	5230	217
611	20241018	090200	2059810	5230	5230	5230	5230	0
612	20241018	090100	2059810	5230	5230	5230	5230	0
613	20241018	090000	2059810	5230	5260	5260	5230	393