KissMeData/032560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191400	19166540	5380	5380	5380	5380	247
3	20241017	191300	19166540	5380	5380	5380	5380	0
4	20241017	191200	19166540	5380	5380	5380	5380	0
5	20241017	191100	19166540	5380	5380	5380	5380	0
6	20241017	191000	19166540	5380	5380	5380	5380	0
7	20241017	190900	19166540	5380	5380	5380	5380	0
8	20241017	190800	19166540	5380	5380	5380	5380	0
9	20241017	190700	19166540	5380	5380	5380	5380	0
10	20241017	190600	19166540	5380	5380	5380	5380	0
11	20241017	190500	19166540	5380	5380	5380	5380	0
12	20241017	190400	19166540	5380	5380	5380	5380	0
13	20241017	190300	19166540	5380	5380	5380	5380	0
14	20241017	190200	19166540	5380	5380	5380	5380	0
15	20241017	190100	19166540	5380	5380	5380	5380	0
16	20241017	190000	19166540	5380	5380	5380	5380	0
17	20241017	185900	19166540	5380	5380	5380	5380	0
18	20241017	185800	19166540	5380	5380	5380	5380	0
19	20241017	185700	19166540	5380	5380	5380	5380	0
20	20241017	185600	19166540	5380	5380	5380	5380	0
21	20241017	185500	19166540	5380	5380	5380	5380	0
22	20241017	185400	19166540	5380	5380	5380	5380	0
23	20241017	185300	19166540	5380	5380	5380	5380	0
24	20241017	185200	19166540	5380	5380	5380	5380	0
25	20241017	185100	19166540	5380	5380	5380	5380	0
26	20241017	185000	19166540	5380	5380	5380	5380	0
27	20241017	184900	19166540	5380	5380	5380	5380	0
28	20241017	184800	19166540	5380	5380	5380	5380	0
29	20241017	184700	19166540	5380	5380	5380	5380	0
30	20241017	184600	19166540	5380	5380	5380	5380	0
31	20241017	184500	19166540	5380	5380	5380	5380	0
32	20241017	184400	19166540	5380	5380	5380	5380	247
33	20241017	184300	19166540	5380	5380	5380	5380	0
34	20241017	184200	19166540	5380	5380	5380	5380	0
35	20241017	184100	19166540	5380	5380	5380	5380	0
36	20241017	184000	19166540	5380	5380	5380	5380	0
37	20241017	183900	19166540	5380	5380	5380	5380	0
38	20241017	183800	19166540	5380	5380	5380	5380	0
39	20241017	183700	19166540	5380	5380	5380	5380	0
40	20241017	183600	19166540	5380	5380	5380	5380	0
41	20241017	183500	19166540	5380	5380	5380	5380	0
42	20241017	183400	19166540	5380	5380	5380	5380	0
43	20241017	183300	19166540	5380	5380	5380	5380	0
44	20241017	183200	19166540	5380	5380	5380	5380	0
45	20241017	183100	19166540	5380	5380	5380	5380	0
46	20241017	183000	19166540	5380	5380	5380	5380	0
47	20241017	182900	19166540	5380	5380	5380	5380	0
48	20241017	182800	19166540	5380	5380	5380	5380	0
49	20241017	182700	19166540	5380	5380	5380	5380	0
50	20241017	182600	19166540	5380	5380	5380	5380	0
51	20241017	182500	19166540	5380	5380	5380	5380	0
52	20241017	182400	19166540	5380	5380	5380	5380	0
53	20241017	182300	19166540	5380	5380	5380	5380	0
54	20241017	182200	19166540	5380	5380	5380	5380	0
55	20241017	182100	19166540	5380	5380	5380	5380	0
56	20241017	182000	19166540	5380	5380	5380	5380	0
57	20241017	181900	19166540	5380	5380	5380	5380	0
58	20241017	181800	19166540	5380	5380	5380	5380	0
59	20241017	181700	19166540	5380	5380	5380	5380	0
60	20241017	181600	19166540	5380	5380	5380	5380	0
61	20241017	181500	19166540	5380	5380	5380	5380	0
62	20241017	181400	19166540	5380	5380	5380	5380	247
63	20241017	181300	19166540	5380	5380	5380	5380	0
64	20241017	181200	19166540	5380	5380	5380	5380	0
65	20241017	181100	19166540	5380	5380	5380	5380	0
66	20241017	181000	19166540	5380	5380	5380	5380	0
67	20241017	180900	19166540	5380	5380	5380	5380	0
68	20241017	180800	19166540	5380	5380	5380	5380	0
69	20241017	180700	19166540	5380	5380	5380	5380	0
70	20241017	180600	19166540	5380	5380	5380	5380	0
71	20241017	180500	19166540	5380	5380	5380	5380	0
72	20241017	180400	19166540	5380	5380	5380	5380	0
73	20241017	180300	19166540	5380	5380	5380	5380	0
74	20241017	180200	19166540	5380	5380	5380	5380	0
75	20241017	180100	19166540	5380	5380	5380	5380	0
76	20241017	180000	19166540	5380	5380	5380	5380	0
77	20241017	175900	19166540	5380	5380	5380	5380	0
78	20241017	175800	19166540	5380	5380	5380	5380	0
79	20241017	175700	19166540	5380	5380	5380	5380	0
80	20241017	175600	19166540	5380	5380	5380	5380	0
81	20241017	175500	19166540	5380	5380	5380	5380	0
82	20241017	175400	19166540	5380	5380	5380	5380	0
83	20241017	175300	19166540	5380	5380	5380	5380	0
84	20241017	175200	19166540	5380	5380	5380	5380	0
85	20241017	175100	19166540	5380	5380	5380	5380	0
86	20241017	175000	19166540	5380	5380	5380	5380	0
87	20241017	174900	19166540	5380	5380	5380	5380	0
88	20241017	174800	19166540	5380	5380	5380	5380	0
89	20241017	174700	19166540	5380	5380	5380	5380	0
90	20241017	174600	19166540	5380	5380	5380	5380	0
91	20241017	174500	19166540	5380	5380	5380	5380	0
92	20241017	174400	19166540	5380	5380	5380	5380	247
93	20241017	174300	19166540	5380	5380	5380	5380	0
94	20241017	174200	19166540	5380	5380	5380	5380	0
95	20241017	174100	19166540	5380	5380	5380	5380	0
96	20241017	174000	19166540	5380	5380	5380	5380	0
97	20241017	173900	19166540	5380	5380	5380	5380	0
98	20241017	173800	19166540	5380	5380	5380	5380	0
99	20241017	173700	19166540	5380	5380	5380	5380	0
100	20241017	173600	19166540	5380	5380	5380	5380	0
101	20241017	173500	19166540	5380	5380	5380	5380	0
102	20241017	173400	19166540	5380	5380	5380	5380	0
103	20241017	173300	19166540	5380	5380	5380	5380	0
104	20241017	173200	19166540	5380	5380	5380	5380	0
105	20241017	173100	19166540	5380	5380	5380	5380	0
106	20241017	173000	19166540	5380	5380	5380	5380	0
107	20241017	172900	19166540	5380	5380	5380	5380	0
108	20241017	172800	19166540	5380	5380	5380	5380	0
109	20241017	172700	19166540	5380	5380	5380	5380	0
110	20241017	172600	19166540	5380	5380	5380	5380	0
111	20241017	172500	19166540	5380	5380	5380	5380	0
112	20241017	172400	19166540	5380	5380	5380	5380	0
113	20241017	172300	19166540	5380	5380	5380	5380	0
114	20241017	172200	19166540	5380	5380	5380	5380	0
115	20241017	172100	19166540	5380	5380	5380	5380	0
116	20241017	172000	19166540	5380	5380	5380	5380	0
117	20241017	171900	19166540	5380	5380	5380	5380	0
118	20241017	171800	19166540	5380	5380	5380	5380	0
119	20241017	171700	19166540	5380	5380	5380	5380	0
120	20241017	171600	19166540	5380	5380	5380	5380	0
121	20241017	171500	19166540	5380	5380	5380	5380	0
122	20241017	171400	19166540	5380	5380	5380	5380	247
123	20241017	171300	19166540	5380	5380	5380	5380	0
124	20241017	171200	19166540	5380	5380	5380	5380	0
125	20241017	171100	19166540	5380	5380	5380	5380	0
126	20241017	171000	19166540	5380	5380	5380	5380	0
127	20241017	170900	19166540	5380	5380	5380	5380	0
128	20241017	170800	19166540	5380	5380	5380	5380	0
129	20241017	170700	19166540	5380	5380	5380	5380	0
130	20241017	170600	19166540	5380	5380	5380	5380	0
131	20241017	170500	19166540	5380	5380	5380	5380	0
132	20241017	170400	19166540	5380	5380	5380	5380	0
133	20241017	170300	19166540	5380	5380	5380	5380	0
134	20241017	170200	19166540	5380	5380	5380	5380	0
135	20241017	170100	19166540	5380	5380	5380	5380	0
136	20241017	170000	19166540	5380	5380	5380	5380	0
137	20241017	165900	19166540	5380	5380	5380	5380	0
138	20241017	165800	19166540	5380	5380	5380	5380	0
139	20241017	165700	19166540	5380	5380	5380	5380	0
140	20241017	165600	19166540	5380	5380	5380	5380	0
141	20241017	165500	19166540	5380	5380	5380	5380	0
142	20241017	165400	19166540	5380	5380	5380	5380	0
143	20241017	165300	19166540	5380	5380	5380	5380	0
144	20241017	165200	19166540	5380	5380	5380	5380	0
145	20241017	165100	19166540	5380	5380	5380	5380	0
146	20241017	165000	19166540	5380	5380	5380	5380	0
147	20241017	164900	19166540	5380	5380	5380	5380	0
148	20241017	164800	19166540	5380	5380	5380	5380	0
149	20241017	164700	19166540	5380	5380	5380	5380	0
150	20241017	164600	19166540	5380	5380	5380	5380	0
151	20241017	164500	19166540	5380	5380	5380	5380	0
152	20241017	164400	19166540	5380	5380	5380	5380	247
153	20241017	164300	19166540	5380	5380	5380	5380	0
154	20241017	164200	19166540	5380	5380	5380	5380	0
155	20241017	164100	19166540	5380	5380	5380	5380	0
156	20241017	164000	19166540	5380	5380	5380	5380	0
157	20241017	163900	19166540	5380	5380	5380	5380	0
158	20241017	163800	19166540	5380	5380	5380	5380	0
159	20241017	163700	19166540	5380	5380	5380	5380	0
160	20241017	163600	19166540	5380	5380	5380	5380	0
161	20241017	163500	19166540	5380	5380	5380	5380	0
162	20241017	163400	19166540	5380	5380	5380	5380	0
163	20241017	163300	19166540	5380	5380	5380	5380	0
164	20241017	163200	19166540	5380	5380	5380	5380	0
165	20241017	163100	19166540	5380	5380	5380	5380	0
166	20241017	163000	19166540	5380	5380	5380	5380	0
167	20241017	162900	19166540	5380	5380	5380	5380	0
168	20241017	162800	19166540	5380	5380	5380	5380	0
169	20241017	162700	19166540	5380	5380	5380	5380	0
170	20241017	162600	19166540	5380	5380	5380	5380	0
171	20241017	162500	19166540	5380	5380	5380	5380	0
172	20241017	162400	19166540	5380	5380	5380	5380	0
173	20241017	162300	19166540	5380	5380	5380	5380	0
174	20241017	162200	19166540	5380	5380	5380	5380	0
175	20241017	162100	19166540	5380	5380	5380	5380	0
176	20241017	162000	19166540	5380	5380	5380	5380	0
177	20241017	161900	19166540	5380	5380	5380	5380	0
178	20241017	161800	19166540	5380	5380	5380	5380	0
179	20241017	161700	19166540	5380	5380	5380	5380	0
180	20241017	161600	19166540	5380	5380	5380	5380	0
181	20241017	161500	19166540	5380	5380	5380	5380	0
182	20241017	161400	19166540	5380	5380	5380	5380	247
183	20241017	161300	19166540	5380	5380	5380	5380	0
184	20241017	161200	19166540	5380	5380	5380	5380	0
185	20241017	161100	19166540	5380	5380	5380	5380	0
186	20241017	161000	19166540	5380	5380	5380	5380	0
187	20241017	160900	19166540	5380	5380	5380	5380	0
188	20241017	160800	19166540	5380	5380	5380	5380	0
189	20241017	160700	19166540	5380	5380	5380	5380	0
190	20241017	160600	19166540	5380	5380	5380	5380	0
191	20241017	160500	19166540	5380	5380	5380	5380	0
192	20241017	160400	19166540	5380	5380	5380	5380	0
193	20241017	160300	19166540	5380	5380	5380	5380	0
194	20241017	160200	19166540	5380	5380	5380	5380	0
195	20241017	160100	19166540	5380	5380	5380	5380	0
196	20241017	160000	19166540	5380	5380	5380	5380	0
197	20241017	155900	19166540	5380	5380	5380	5380	0
198	20241017	155800	19166540	5380	5380	5380	5380	0
199	20241017	155700	19166540	5380	5380	5380	5380	0
200	20241017	155600	19166540	5380	5380	5380	5380	0
201	20241017	155500	19166540	5380	5380	5380	5380	0
202	20241017	155400	19166540	5380	5380	5380	5380	0
203	20241017	155300	19166540	5380	5380	5380	5380	0
204	20241017	155200	19166540	5380	5380	5380	5380	0
205	20241017	155100	19166540	5380	5380	5380	5380	0
206	20241017	155000	19166540	5380	5380	5380	5380	0
207	20241017	154900	19166540	5380	5380	5380	5380	0
208	20241017	154800	19166540	5380	5380	5380	5380	0
209	20241017	154700	19166540	5380	5380	5380	5380	0
210	20241017	154600	19166540	5380	5380	5380	5380	0
211	20241017	154500	19166540	5380	5380	5380	5380	0
212	20241017	154400	19166540	5380	5380	5380	5380	247
213	20241017	154300	19166540	5380	5380	5380	5380	0
214	20241017	154200	19166540	5380	5380	5380	5380	0
215	20241017	154100	19166540	5380	5380	5380	5380	0
216	20241017	154000	19166540	5380	5380	5380	5380	0
217	20241017	153900	19166540	5380	5380	5380	5380	0
218	20241017	153800	19166540	5380	5380	5380	5380	0
219	20241017	153700	19166540	5380	5380	5380	5380	0
220	20241017	153600	19166540	5380	5380	5380	5380	0
221	20241017	153500	19166540	5380	5380	5380	5380	0
222	20241017	153400	19166540	5380	5380	5380	5380	0
223	20241017	153300	19166540	5380	5380	5380	5380	0
224	20241017	153200	19166540	5380	5380	5380	5380	0
225	20241017	153100	19166540	5380	5380	5380	5380	0
226	20241017	153000	19166540	5380	5380	5380	5380	247
227	20241017	152900	17837680	5380	5380	5380	5380	0
228	20241017	152800	17837680	5380	5380	5380	5380	0
229	20241017	152700	17837680	5380	5380	5380	5380	0
230	20241017	152600	17837680	5380	5380	5380	5380	0
231	20241017	152500	17837680	5380	5380	5380	5380	0
232	20241017	152400	17837680	5380	5380	5380	5380	0
233	20241017	152300	17837680	5380	5380	5380	5380	0
234	20241017	152200	17837680	5380	5380	5380	5380	0
235	20241017	152100	17837680	5380	5380	5380	5380	0
236	20241017	152000	17837680	5380	5380	5380	5380	0
237	20241017	151900	17837680	5380	5380	5380	5380	0
238	20241017	151800	17837680	5380	5340	5380	5340	4
239	20241017	151700	17816220	5370	5370	5370	5370	1
240	20241017	151600	17810850	5390	5390	5390	5390	0
241	20241017	151500	17810850	5390	5390	5390	5390	0
242	20241017	151400	17810850	5390	5390	5390	5390	0
243	20241017	151300	17810850	5390	5390	5390	5390	0
244	20241017	151200	17810850	5390	5390	5390	5390	0
245	20241017	151100	17810850	5390	5390	5390	5390	1
246	20241017	151000	17805460	5380	5380	5380	5380	1
247	20241017	150900	17800080	5390	5390	5390	5390	0
248	20241017	150800	17800080	5390	5390	5390	5390	0
249	20241017	150700	17800080	5390	5390	5390	5390	0
250	20241017	150600	17800080	5390	5390	5390	5390	0
251	20241017	150500	17800080	5390	5390	5390	5390	0
252	20241017	150400	17800080	5390	5380	5390	5340	562
253	20241017	150300	14778950	5380	5380	5380	5380	0
254	20241017	150200	14778950	5380	5380	5380	5380	0
255	20241017	150100	14778950	5380	5350	5380	5350	102
256	20241017	150000	14233220	5350	5350	5350	5350	1
257	20241017	145900	14227870	5350	5350	5350	5350	0
258	20241017	145800	14227870	5350	5350	5350	5350	0
259	20241017	145700	14227870	5350	5350	5350	5350	0
260	20241017	145600	14227870	5350	5350	5350	5350	0
261	20241017	145500	14227870	5350	5350	5350	5350	0
262	20241017	145400	14227870	5350	5350	5350	5350	1
263	20241017	145300	14222520	5350	5350	5350	5350	0
264	20241017	145200	14222520	5350	5350	5350	5350	0
265	20241017	145100	14222520	5350	5350	5350	5350	0
266	20241017	145000	14222520	5350	5350	5350	5350	0
267	20241017	144900	14222520	5350	5350	5350	5350	0
268	20241017	144800	14222520	5350	5350	5350	5350	0
269	20241017	144700	14222520	5350	5350	5350	5350	0
270	20241017	144600	14222520	5350	5350	5350	5340	41
271	20241017	144500	14003370	5350	5350	5350	5350	0
272	20241017	144400	14003370	5350	5350	5350	5350	0
273	20241017	144300	14003370	5350	5350	5350	5350	0
274	20241017	144200	14003370	5350	5350	5350	5350	0
275	20241017	144100	14003370	5350	5340	5350	5340	13
276	20241017	144000	13933940	5340	5340	5340	5340	0
277	20241017	143900	13933940	5340	5340	5340	5340	0
278	20241017	143800	13933940	5340	5340	5340	5340	21
279	20241017	143700	13821800	5340	5340	5340	5340	0
280	20241017	143600	13821800	5340	5340	5340	5340	3
281	20241017	143500	13805780	5340	5340	5340	5340	0
282	20241017	143400	13805780	5340	5340	5340	5340	0
283	20241017	143300	13805780	5340	5340	5340	5340	0
284	20241017	143200	13805780	5340	5340	5340	5340	0
285	20241017	143100	13805780	5340	5340	5340	5340	0
286	20241017	143000	13805780	5340	5340	5340	5340	0
287	20241017	142900	13805780	5340	5340	5340	5340	0
288	20241017	142800	13805780	5340	5340	5340	5340	0
289	20241017	142700	13805780	5340	5340	5340	5340	0
290	20241017	142600	13805780	5340	5340	5340	5340	0
291	20241017	142500	13805780	5340	5340	5340	5340	0
292	20241017	142400	13805780	5340	5340	5340	5340	1
293	20241017	142300	13800440	5330	5330	5330	5330	1
294	20241017	142200	13795110	5340	5340	5340	5340	0
295	20241017	142100	13795110	5340	5340	5340	5340	0
296	20241017	142000	13795110	5340	5340	5340	5340	0
297	20241017	141900	13795110	5340	5340	5340	5340	0
298	20241017	141800	13795110	5340	5340	5340	5340	0
299	20241017	141700	13795110	5340	5340	5340	5340	0
300	20241017	141600	13795110	5340	5340	5340	5340	0
301	20241017	141500	13795110	5340	5340	5340	5340	0
302	20241017	141400	13795110	5340	5340	5340	5340	0
303	20241017	141300	13795110	5340	5340	5340	5340	0
304	20241017	141200	13795110	5340	5340	5340	5340	0
305	20241017	141100	13795110	5340	5340	5340	5340	1
306	20241017	141000	13789770	5340	5340	5340	5340	0
307	20241017	140900	13789770	5340	5340	5340	5340	0
308	20241017	140800	13789770	5340	5340	5340	5340	0
309	20241017	140700	13789770	5340	5340	5340	5340	0
310	20241017	140600	13789770	5340	5340	5340	5340	0
311	20241017	140500	13789770	5340	5330	5340	5330	4
312	20241017	140400	13768440	5330	5330	5330	5330	1
313	20241017	140300	13763110	5330	5330	5330	5330	4
314	20241017	140200	13741790	5330	5330	5330	5330	3
315	20241017	140100	13725800	5310	5310	5310	5310	0
316	20241017	140000	13725800	5310	5310	5310	5310	1
317	20241017	135900	13720490	5350	5350	5350	5350	1
318	20241017	135800	13715140	5370	5370	5370	5370	0
319	20241017	135700	13715140	5370	5370	5370	5370	0
320	20241017	135600	13715140	5370	5370	5370	5370	0
321	20241017	135500	13715140	5370	5370	5370	5370	0
322	20241017	135400	13715140	5370	5370	5370	5370	0
323	20241017	135300	13715140	5370	5310	5370	5310	18
324	20241017	135200	13619500	5310	5320	5360	5310	225
325	20241017	135100	12423810	5370	5370	5370	5370	0
326	20241017	135000	12423810	5370	5370	5370	5370	0
327	20241017	134900	12423810	5370	5330	5370	5320	102
328	20241017	134800	11880600	5380	5380	5380	5380	0
329	20241017	134700	11880600	5380	5380	5380	5380	0
330	20241017	134600	11880600	5380	5380	5380	5380	0
331	20241017	134500	11880600	5380	5380	5380	5380	0
332	20241017	134400	11880600	5380	5380	5380	5380	0
333	20241017	134300	11880600	5380	5380	5380	5380	0
334	20241017	134200	11880600	5380	5380	5380	5380	0
335	20241017	134100	11880600	5380	5380	5380	5380	0
336	20241017	134000	11880600	5380	5380	5380	5380	0
337	20241017	133900	11880600	5380	5380	5380	5380	0
338	20241017	133800	11880600	5380	5380	5380	5380	0
339	20241017	133700	11880600	5380	5380	5380	5380	0
340	20241017	133600	11880600	5380	5380	5380	5380	0
341	20241017	133500	11880600	5380	5380	5380	5380	0
342	20241017	133400	11880600	5380	5380	5380	5380	2
343	20241017	133300	11869840	5340	5340	5340	5340	0
344	20241017	133200	11869840	5340	5340	5340	5340	1
345	20241017	133100	11864500	5380	5380	5380	5380	0
346	20241017	133000	11864500	5380	5380	5380	5380	0
347	20241017	132900	11864500	5380	5380	5380	5380	0
348	20241017	132800	11864500	5380	5380	5380	5380	0
349	20241017	132700	11864500	5380	5380	5380	5380	0
350	20241017	132600	11864500	5380	5330	5380	5320	86
351	20241017	132500	11406200	5400	5400	5400	5400	0
352	20241017	132400	11406200	5400	5400	5400	5400	0
353	20241017	132300	11406200	5400	5400	5400	5400	0
354	20241017	132200	11406200	5400	5400	5400	5400	0
355	20241017	132100	11406200	5400	5400	5400	5400	0
356	20241017	132000	11406200	5400	5400	5400	5400	0
357	20241017	131900	11406200	5400	5400	5400	5400	0
358	20241017	131800	11406200	5400	5400	5400	5400	0
359	20241017	131700	11406200	5400	5400	5400	5400	0
360	20241017	131600	11406200	5400	5400	5400	5400	0
361	20241017	131500	11406200	5400	5400	5400	5400	0
362	20241017	131400	11406200	5400	5400	5400	5400	0
363	20241017	131300	11406200	5400	5400	5400	5400	0
364	20241017	131200	11406200	5400	5400	5400	5400	0
365	20241017	131100	11406200	5400	5400	5400	5400	0
366	20241017	131000	11406200	5400	5400	5400	5400	0
367	20241017	130900	11406200	5400	5400	5400	5400	0
368	20241017	130800	11406200	5400	5400	5400	5400	0
369	20241017	130700	11406200	5400	5400	5400	5400	0
370	20241017	130600	11406200	5400	5400	5400	5400	0
371	20241017	130500	11406200	5400	5400	5400	5400	0
372	20241017	130400	11406200	5400	5390	5400	5390	51
373	20241017	130300	11130870	5400	5400	5400	5400	0
374	20241017	130200	11130870	5400	5400	5400	5400	0
375	20241017	130100	11130870	5400	5400	5400	5400	0
376	20241017	130000	11130870	5400	5360	5400	5360	200
377	20241017	125900	10055830	5360	5360	5360	5360	0
378	20241017	125800	10055830	5360	5360	5360	5360	1
379	20241017	125700	10050470	5320	5330	5330	5320	2
380	20241017	125600	10039820	5380	5380	5380	5380	0
381	20241017	125500	10039820	5380	5380	5380	5380	0
382	20241017	125400	10039820	5380	5330	5380	5330	86
383	20241017	125300	9578230	5330	5330	5330	5330	3
384	20241017	125200	9562240	5320	5320	5330	5320	44
385	20241017	125100	9328110	5330	5330	5330	5330	41
386	20241017	125000	9109580	5360	5360	5360	5360	0
387	20241017	124900	9109580	5360	5360	5360	5360	1
388	20241017	124800	9104220	5330	5330	5330	5330	12
389	20241017	124700	9040260	5360	5360	5360	5360	0
390	20241017	124600	9040260	5360	5360	5360	5360	0
391	20241017	124500	9040260	5360	5360	5360	5360	0
392	20241017	124400	9040260	5360	5360	5360	5360	0
393	20241017	124300	9040260	5360	5360	5360	5360	0
394	20241017	124200	9040260	5360	5360	5360	5360	0
395	20241017	124100	9040260	5360	5360	5360	5360	0
396	20241017	124000	9040260	5360	5360	5360	5360	0
397	20241017	123900	9040260	5360	5360	5360	5360	0
398	20241017	123800	9040260	5360	5360	5360	5320	3
399	20241017	123700	9024220	5360	5360	5360	5360	0
400	20241017	123600	9024220	5360	5360	5360	5360	1
401	20241017	123500	9018860	5370	5370	5370	5370	0
402	20241017	123400	9018860	5370	5370	5370	5370	0
403	20241017	123300	9018860	5370	5370	5370	5370	0
404	20241017	123200	9018860	5370	5370	5370	5370	0
405	20241017	123100	9018860	5370	5370	5370	5370	0
406	20241017	123000	9018860	5370	5370	5370	5370	0
407	20241017	122900	9018860	5370	5330	5370	5320	12
408	20241017	122800	8954900	5370	5370	5370	5370	0
409	20241017	122700	8954900	5370	5370	5370	5370	0
410	20241017	122600	8954900	5370	5370	5370	5370	0
411	20241017	122500	8954900	5370	5370	5370	5370	1
412	20241017	122400	8949530	5330	5330	5330	5330	61
413	20241017	122300	8624400	5370	5370	5370	5370	0
414	20241017	122200	8624400	5370	5370	5370	5370	4
415	20241017	122100	8602920	5370	5370	5370	5370	0
416	20241017	122000	8602920	5370	5370	5370	5370	0
417	20241017	121900	8602920	5370	5370	5370	5370	0
418	20241017	121800	8602920	5370	5370	5370	5370	0
419	20241017	121700	8602920	5370	5370	5370	5370	1
420	20241017	121600	8597550	5330	5330	5330	5330	0
421	20241017	121500	8597550	5330	5330	5330	5330	0
422	20241017	121400	8597550	5330	5330	5330	5330	0
423	20241017	121300	8597550	5330	5330	5330	5330	0
424	20241017	121200	8597550	5330	5330	5330	5330	0
425	20241017	121100	8597550	5330	5330	5330	5330	0
426	20241017	121000	8597550	5330	5330	5330	5330	0
427	20241017	120900	8597550	5330	5330	5330	5330	0
428	20241017	120800	8597550	5330	5330	5330	5330	28
429	20241017	120700	8448310	5370	5370	5370	5370	0
430	20241017	120600	8448310	5370	5370	5370	5370	0
431	20241017	120500	8448310	5370	5370	5370	5370	0
432	20241017	120400	8448310	5370	5370	5370	5370	0
433	20241017	120300	8448310	5370	5370	5370	5370	0
434	20241017	120200	8448310	5370	5370	5370	5370	0
435	20241017	120100	8448310	5370	5370	5370	5370	0
436	20241017	120000	8448310	5370	5370	5370	5370	0
437	20241017	115900	8448310	5370	5370	5370	5370	0
438	20241017	115800	8448310	5370	5370	5370	5370	0
439	20241017	115700	8448310	5370	5370	5370	5370	0
440	20241017	115600	8448310	5370	5370	5370	5370	0
441	20241017	115500	8448310	5370	5370	5370	5370	0
442	20241017	115400	8448310	5370	5330	5370	5330	2
443	20241017	115300	8437610	5370	5360	5370	5360	2
444	20241017	115200	8426880	5360	5360	5360	5360	0
445	20241017	115100	8426880	5360	5360	5360	5360	0
446	20241017	115000	8426880	5360	5360	5360	5360	1
447	20241017	114900	8421520	5330	5330	5330	5330	0
448	20241017	114800	8421520	5330	5330	5330	5330	2
449	20241017	114700	8410860	5370	5370	5370	5370	0
450	20241017	114600	8410860	5370	5330	5370	5330	3
451	20241017	114500	8394800	5370	5370	5370	5370	1
452	20241017	114400	8389430	5330	5340	5340	5320	113
453	20241017	114300	7787240	5390	5390	5390	5390	0
454	20241017	114200	7787240	5390	5390	5390	5390	0
455	20241017	114100	7787240	5390	5390	5390	5390	0
456	20241017	114000	7787240	5390	5390	5390	5390	0
457	20241017	113900	7787240	5390	5390	5390	5390	0
458	20241017	113800	7787240	5390	5390	5390	5390	0
459	20241017	113700	7787240	5390	5390	5390	5390	0
460	20241017	113600	7787240	5390	5390	5390	5390	0
461	20241017	113500	7787240	5390	5390	5390	5390	2
462	20241017	113400	7776460	5390	5390	5390	5390	0
463	20241017	113300	7776460	5390	5390	5390	5390	0
464	20241017	113200	7776460	5390	5390	5390	5390	0
465	20241017	113100	7776460	5390	5390	5390	5390	0
466	20241017	113000	7776460	5390	5390	5390	5390	0
467	20241017	112900	7776460	5390	5390	5390	5390	0
468	20241017	112800	7776460	5390	5390	5390	5390	0
469	20241017	112700	7776460	5390	5390	5390	5390	0
470	20241017	112600	7776460	5390	5390	5390	5390	0
471	20241017	112500	7776460	5390	5390	5390	5390	1
472	20241017	112400	7771070	5330	5350	5350	5320	267
473	20241017	112300	6347000	5400	5400	5400	5400	0
474	20241017	112200	6347000	5400	5400	5400	5400	0
475	20241017	112100	6347000	5400	5400	5400	5400	0
476	20241017	112000	6347000	5400	5400	5400	5400	0
477	20241017	111900	6347000	5400	5400	5400	5400	0
478	20241017	111800	6347000	5400	5400	5400	5400	0
479	20241017	111700	6347000	5400	5400	5400	5400	0
480	20241017	111600	6347000	5400	5400	5400	5400	1
481	20241017	111500	6341600	5400	5400	5400	5400	0
482	20241017	111400	6341600	5400	5400	5400	5400	0
483	20241017	111300	6341600	5400	5400	5400	5400	0
484	20241017	111200	6341600	5400	5400	5400	5400	0
485	20241017	111100	6341600	5400	5400	5400	5400	0
486	20241017	111000	6341600	5400	5400	5400	5400	0
487	20241017	110900	6341600	5400	5400	5400	5400	0
488	20241017	110800	6341600	5400	5400	5400	5400	0
489	20241017	110700	6341600	5400	5400	5400	5400	0
490	20241017	110600	6341600	5400	5400	5400	5400	0
491	20241017	110500	6341600	5400	5400	5400	5400	0
492	20241017	110400	6341600	5400	5400	5400	5400	0
493	20241017	110300	6341600	5400	5400	5400	5400	0
494	20241017	110200	6341600	5400	5400	5400	5400	1
495	20241017	110100	6336200	5360	5360	5360	5360	10
496	20241017	110000	6282600	5400	5400	5400	5400	0
497	20241017	105900	6282600	5400	5400	5400	5400	0
498	20241017	105800	6282600	5400	5400	5400	5400	0
499	20241017	105700	6282600	5400	5400	5400	5400	0
500	20241017	105600	6282600	5400	5400	5400	5400	0
501	20241017	105500	6282600	5400	5400	5400	5400	0
502	20241017	105400	6282600	5400	5360	5400	5360	2
503	20241017	105300	6271840	5400	5400	5400	5400	0
504	20241017	105200	6271840	5400	5400	5400	5400	0
505	20241017	105100	6271840	5400	5400	5400	5400	0
506	20241017	105000	6271840	5400	5400	5400	5400	0
507	20241017	104900	6271840	5400	5400	5400	5400	0
508	20241017	104800	6271840	5400	5400	5400	5400	0
509	20241017	104700	6271840	5400	5400	5400	5400	0
510	20241017	104600	6271840	5400	5400	5400	5400	0
511	20241017	104500	6271840	5400	5400	5400	5400	0
512	20241017	104400	6271840	5400	5400	5400	5400	0
513	20241017	104300	6271840	5400	5400	5400	5400	1
514	20241017	104200	6266440	5360	5400	5400	5360	225
515	20241017	104100	5052280	5400	5400	5400	5400	0
516	20241017	104000	5052280	5400	5400	5400	5400	1
517	20241017	103900	5046880	5360	5360	5360	5360	12
518	20241017	103800	4982560	5410	5410	5410	5410	0
519	20241017	103700	4982560	5410	5410	5410	5410	0
520	20241017	103600	4982560	5410	5410	5410	5410	0
521	20241017	103500	4982560	5410	5410	5410	5410	0
522	20241017	103400	4982560	5410	5410	5410	5410	0
523	20241017	103300	4982560	5410	5410	5410	5410	0
524	20241017	103200	4982560	5410	5410	5410	5410	0
525	20241017	103100	4982560	5410	5410	5410	5410	0
526	20241017	103000	4982560	5410	5410	5410	5410	0
527	20241017	102900	4982560	5410	5410	5410	5410	0
528	20241017	102800	4982560	5410	5400	5410	5370	230
529	20241017	102700	3741300	5400	5400	5400	5400	0
530	20241017	102600	3741300	5400	5400	5400	5400	0
531	20241017	102500	3741300	5400	5400	5400	5400	0
532	20241017	102400	3741300	5400	5400	5400	5400	0
533	20241017	102300	3741300	5400	5400	5400	5400	0
534	20241017	102200	3741300	5400	5400	5400	5400	0
535	20241017	102100	3741300	5400	5400	5400	5400	0
536	20241017	102000	3741300	5400	5400	5400	5400	0
537	20241017	101900	3741300	5400	5400	5400	5400	0
538	20241017	101800	3741300	5400	5400	5400	5400	0
539	20241017	101700	3741300	5400	5400	5400	5400	0
540	20241017	101600	3741300	5400	5400	5400	5400	1
541	20241017	101500	3735900	5400	5400	5400	5400	0
542	20241017	101400	3735900	5400	5400	5400	5400	1
543	20241017	101300	3730500	5400	5400	5400	5400	0
544	20241017	101200	3730500	5400	5400	5400	5400	0
545	20241017	101100	3730500	5400	5400	5400	5400	0
546	20241017	101000	3730500	5400	5400	5400	5400	0
547	20241017	100900	3730500	5400	5400	5400	5400	0
548	20241017	100800	3730500	5400	5400	5400	5400	0
549	20241017	100700	3730500	5400	5400	5400	5400	0
550	20241017	100600	3730500	5400	5400	5400	5400	0
551	20241017	100500	3730500	5400	5400	5400	5400	0
552	20241017	100400	3730500	5400	5400	5400	5400	0
553	20241017	100300	3730500	5400	5400	5400	5400	0
554	20241017	100200	3730500	5400	5400	5400	5400	3
555	20241017	100100	3714300	5400	5400	5400	5400	0
556	20241017	100000	3714300	5400	5400	5400	5400	0
557	20241017	095900	3714300	5400	5400	5400	5400	0
558	20241017	095800	3714300	5400	5400	5400	5400	0
559	20241017	095700	3714300	5400	5390	5400	5390	4
560	20241017	095600	3692730	5390	5390	5390	5390	9
561	20241017	095500	3644220	5400	5400	5400	5400	0
562	20241017	095400	3644220	5400	5400	5400	5400	0
563	20241017	095300	3644220	5400	5400	5400	5400	0
564	20241017	095200	3644220	5400	5400	5400	5400	0
565	20241017	095100	3644220	5400	5400	5400	5400	0
566	20241017	095000	3644220	5400	5400	5400	5400	0
567	20241017	094900	3644220	5400	5400	5400	5400	0
568	20241017	094800	3644220	5400	5400	5400	5400	0
569	20241017	094700	3644220	5400	5400	5400	5400	0
570	20241017	094600	3644220	5400	5400	5400	5400	0
571	20241017	094500	3644220	5400	5400	5400	5400	0
572	20241017	094400	3644220	5400	5400	5400	5400	0
573	20241017	094300	3644220	5400	5380	5400	5380	69
574	20241017	094200	3272950	5380	5380	5380	5380	13
575	20241017	094100	3203010	5380	5380	5380	5380	0
576	20241017	094000	3203010	5380	5380	5380	5380	0
577	20241017	093900	3203010	5380	5380	5380	5380	0
578	20241017	093800	3203010	5380	5380	5380	5380	0
579	20241017	093700	3203010	5380	5380	5380	5380	0
580	20241017	093600	3203010	5380	5380	5380	5380	0
581	20241017	093500	3203010	5380	5380	5380	5380	0
582	20241017	093400	3203010	5380	5380	5380	5380	0
583	20241017	093300	3203010	5380	5380	5380	5380	2
584	20241017	093200	3192250	5380	5380	5380	5380	0
585	20241017	093100	3192250	5380	5380	5380	5380	0
586	20241017	093000	3192250	5380	5380	5380	5380	0
587	20241017	092900	3192250	5380	5380	5380	5380	0
588	20241017	092800	3192250	5380	5380	5380	5380	0
589	20241017	092700	3192250	5380	5380	5380	5380	0
590	20241017	092600	3192250	5380	5380	5380	5380	0
591	20241017	092500	3192250	5380	5380	5380	5380	0
592	20241017	092400	3192250	5380	5380	5380	5380	0
593	20241017	092300	3192250	5380	5380	5380	5380	1
594	20241017	092200	3186870	5380	5380	5380	5380	1
595	20241017	092100	3181490	5380	5380	5380	5380	0
596	20241017	092000	3181490	5380	5380	5380	5380	0
597	20241017	091900	3181490	5380	5380	5380	5380	1
598	20241017	091800	3176110	5380	5380	5380	5380	0
599	20241017	091700	3176110	5380	5380	5380	5380	0
600	20241017	091600	3176110	5380	5380	5380	5380	0
601	20241017	091500	3176110	5380	5380	5380	5380	0
602	20241017	091400	3176110	5380	5380	5380	5380	0
603	20241017	091300	3176110	5380	5380	5380	5380	1
604	20241017	091200	3170730	5380	5380	5380	5380	0
605	20241017	091100	3170730	5380	5380	5380	5380	0
606	20241017	091000	3170730	5380	5360	5380	5360	45
607	20241017	090900	2929510	5350	5340	5350	5340	128
608	20241017	090800	2244810	5350	5330	5360	5300	343
609	20241017	090700	422120	5360	5360	5360	5360	1
610	20241017	090600	416760	5360	5360	5360	5360	0
611	20241017	090500	416760	5360	5330	5360	5330	9
612	20241017	090400	368760	5330	5330	5330	5330	0
613	20241017	090300	368760	5330	5330	5330	5330	0
614	20241017	090200	368760	5330	5330	5330	5330	0
615	20241017	090100	368760	5330	5360	5360	5330	59
616	20241017	090000	53600	5360	5360	5360	5360	10