KissMeData/005670/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184500	22241310	5280	5280	5280	5280	140
3	20241016	184400	22241310	5280	5280	5280	5280	0
4	20241016	184300	22241310	5280	5280	5280	5280	0
5	20241016	184200	22241310	5280	5280	5280	5280	0
6	20241016	184100	22241310	5280	5280	5280	5280	0
7	20241016	184000	22241310	5280	5280	5280	5280	0
8	20241016	183900	22241310	5280	5280	5280	5280	0
9	20241016	183800	22241310	5280	5280	5280	5280	0
10	20241016	183700	22241310	5280	5280	5280	5280	0
11	20241016	183600	22241310	5280	5280	5280	5280	0
12	20241016	183500	22241310	5280	5280	5280	5280	0
13	20241016	183400	22241310	5280	5280	5280	5280	0
14	20241016	183300	22241310	5280	5280	5280	5280	0
15	20241016	183200	22241310	5280	5280	5280	5280	0
16	20241016	183100	22241310	5280	5280	5280	5280	0
17	20241016	183000	22241310	5280	5280	5280	5280	0
18	20241016	182900	22241310	5280	5280	5280	5280	0
19	20241016	182800	22241310	5280	5280	5280	5280	0
20	20241016	182700	22241310	5280	5280	5280	5280	0
21	20241016	182600	22241310	5280	5280	5280	5280	0
22	20241016	182500	22241310	5280	5280	5280	5280	0
23	20241016	182400	22241310	5280	5280	5280	5280	0
24	20241016	182300	22241310	5280	5280	5280	5280	0
25	20241016	182200	22241310	5280	5280	5280	5280	0
26	20241016	182100	22241310	5280	5280	5280	5280	0
27	20241016	182000	22241310	5280	5280	5280	5280	0
28	20241016	181900	22241310	5280	5280	5280	5280	0
29	20241016	181800	22241310	5280	5280	5280	5280	0
30	20241016	181700	22241310	5280	5280	5280	5280	0
31	20241016	181600	22241310	5280	5280	5280	5280	0
32	20241016	181500	22241310	5280	5280	5280	5280	140
33	20241016	181400	22241310	5280	5280	5280	5280	0
34	20241016	181300	22241310	5280	5280	5280	5280	0
35	20241016	181200	22241310	5280	5280	5280	5280	0
36	20241016	181100	22241310	5280	5280	5280	5280	0
37	20241016	181000	22241310	5280	5280	5280	5280	0
38	20241016	180900	22241310	5280	5280	5280	5280	0
39	20241016	180800	22241310	5280	5280	5280	5280	0
40	20241016	180700	22241310	5280	5280	5280	5280	0
41	20241016	180600	22241310	5280	5280	5280	5280	0
42	20241016	180500	22241310	5280	5280	5280	5280	0
43	20241016	180400	22241310	5280	5280	5280	5280	0
44	20241016	180300	22241310	5280	5280	5280	5280	0
45	20241016	180200	22241310	5280	5280	5280	5280	0
46	20241016	180100	22241310	5280	5280	5280	5280	0
47	20241016	180000	22241310	5280	5280	5280	5280	0
48	20241016	175900	22241310	5280	5280	5280	5280	0
49	20241016	175800	22241310	5280	5280	5280	5280	0
50	20241016	175700	22241310	5280	5280	5280	5280	0
51	20241016	175600	22241310	5280	5280	5280	5280	0
52	20241016	175500	22241310	5280	5280	5280	5280	0
53	20241016	175400	22241310	5280	5280	5280	5280	0
54	20241016	175300	22241310	5280	5280	5280	5280	0
55	20241016	175200	22241310	5280	5280	5280	5280	0
56	20241016	175100	22241310	5280	5280	5280	5280	0
57	20241016	175000	22241310	5280	5280	5280	5280	0
58	20241016	174900	22241310	5280	5280	5280	5280	0
59	20241016	174800	22241310	5280	5280	5280	5280	0
60	20241016	174700	22241310	5280	5280	5280	5280	0
61	20241016	174600	22241310	5280	5280	5280	5280	0
62	20241016	174500	22241310	5280	5280	5280	5280	140
63	20241016	174400	22241310	5280	5280	5280	5280	0
64	20241016	174300	22241310	5280	5280	5280	5280	0
65	20241016	174200	22241310	5280	5280	5280	5280	0
66	20241016	174100	22241310	5280	5280	5280	5280	0
67	20241016	174000	22241310	5280	5280	5280	5280	0
68	20241016	173900	22241310	5280	5280	5280	5280	0
69	20241016	173800	22241310	5280	5280	5280	5280	0
70	20241016	173700	22241310	5280	5280	5280	5280	0
71	20241016	173600	22241310	5280	5280	5280	5280	0
72	20241016	173500	22241310	5280	5280	5280	5280	0
73	20241016	173400	22241310	5280	5280	5280	5280	0
74	20241016	173300	22241310	5280	5280	5280	5280	0
75	20241016	173200	22241310	5280	5280	5280	5280	0
76	20241016	173100	22241310	5280	5280	5280	5280	0
77	20241016	173000	22241310	5280	5280	5280	5280	0
78	20241016	172900	22241310	5280	5280	5280	5280	0
79	20241016	172800	22241310	5280	5280	5280	5280	0
80	20241016	172700	22241310	5280	5280	5280	5280	0
81	20241016	172600	22241310	5280	5280	5280	5280	0
82	20241016	172500	22241310	5280	5280	5280	5280	0
83	20241016	172400	22241310	5280	5280	5280	5280	0
84	20241016	172300	22241310	5280	5280	5280	5280	0
85	20241016	172200	22241310	5280	5280	5280	5280	0
86	20241016	172100	22241310	5280	5280	5280	5280	0
87	20241016	172000	22241310	5280	5280	5280	5280	0
88	20241016	171900	22241310	5280	5280	5280	5280	0
89	20241016	171800	22241310	5280	5280	5280	5280	0
90	20241016	171700	22241310	5280	5280	5280	5280	0
91	20241016	171600	22241310	5280	5280	5280	5280	0
92	20241016	171500	22241310	5280	5280	5280	5280	140
93	20241016	171400	22241310	5280	5280	5280	5280	0
94	20241016	171300	22241310	5280	5280	5280	5280	0
95	20241016	171200	22241310	5280	5280	5280	5280	0
96	20241016	171100	22241310	5280	5280	5280	5280	0
97	20241016	171000	22241310	5280	5280	5280	5280	0
98	20241016	170900	22241310	5280	5280	5280	5280	0
99	20241016	170800	22241310	5280	5280	5280	5280	0
100	20241016	170700	22241310	5280	5280	5280	5280	0
101	20241016	170600	22241310	5280	5280	5280	5280	0
102	20241016	170500	22241310	5280	5280	5280	5280	0
103	20241016	170400	22241310	5280	5280	5280	5280	0
104	20241016	170300	22241310	5280	5280	5280	5280	0
105	20241016	170200	22241310	5280	5280	5280	5280	0
106	20241016	170100	22241310	5280	5280	5280	5280	0
107	20241016	170000	22241310	5280	5280	5280	5280	0
108	20241016	165900	22241310	5280	5280	5280	5280	0
109	20241016	165800	22241310	5280	5280	5280	5280	0
110	20241016	165700	22241310	5280	5280	5280	5280	0
111	20241016	165600	22241310	5280	5280	5280	5280	0
112	20241016	165500	22241310	5280	5280	5280	5280	0
113	20241016	165400	22241310	5280	5280	5280	5280	0
114	20241016	165300	22241310	5280	5280	5280	5280	0
115	20241016	165200	22241310	5280	5280	5280	5280	0
116	20241016	165100	22241310	5280	5280	5280	5280	0
117	20241016	165000	22241310	5280	5280	5280	5280	0
118	20241016	164900	22241310	5280	5280	5280	5280	0
119	20241016	164800	22241310	5280	5280	5280	5280	0
120	20241016	164700	22241310	5280	5280	5280	5280	0
121	20241016	164600	22241310	5280	5280	5280	5280	0
122	20241016	164500	22241310	5280	5280	5280	5280	140
123	20241016	164400	22241310	5280	5280	5280	5280	0
124	20241016	164300	22241310	5280	5280	5280	5280	0
125	20241016	164200	22241310	5280	5280	5280	5280	0
126	20241016	164100	22241310	5280	5280	5280	5280	0
127	20241016	164000	22241310	5280	5280	5280	5280	0
128	20241016	163900	22241310	5280	5280	5280	5280	0
129	20241016	163800	22241310	5280	5280	5280	5280	0
130	20241016	163700	22241310	5280	5280	5280	5280	0
131	20241016	163600	22241310	5280	5280	5280	5280	0
132	20241016	163500	22241310	5280	5280	5280	5280	0
133	20241016	163400	22241310	5280	5280	5280	5280	0
134	20241016	163300	22241310	5280	5280	5280	5280	0
135	20241016	163200	22241310	5280	5280	5280	5280	0
136	20241016	163100	22241310	5280	5280	5280	5280	0
137	20241016	163000	22241310	5280	5280	5280	5280	0
138	20241016	162900	22241310	5280	5280	5280	5280	0
139	20241016	162800	22241310	5280	5280	5280	5280	0
140	20241016	162700	22241310	5280	5280	5280	5280	0
141	20241016	162600	22241310	5280	5280	5280	5280	0
142	20241016	162500	22241310	5280	5280	5280	5280	0
143	20241016	162400	22241310	5280	5280	5280	5280	0
144	20241016	162300	22241310	5280	5280	5280	5280	0
145	20241016	162200	22241310	5280	5280	5280	5280	0
146	20241016	162100	22241310	5280	5280	5280	5280	0
147	20241016	162000	22241310	5280	5280	5280	5280	0
148	20241016	161900	22241310	5280	5280	5280	5280	0
149	20241016	161800	22241310	5280	5280	5280	5280	0
150	20241016	161700	22241310	5280	5280	5280	5280	0
151	20241016	161600	22241310	5280	5280	5280	5280	0
152	20241016	161500	22241310	5280	5280	5280	5280	140
153	20241016	161400	22241310	5280	5280	5280	5280	0
154	20241016	161300	22241310	5280	5280	5280	5280	0
155	20241016	161200	22241310	5280	5280	5280	5280	0
156	20241016	161100	22241310	5280	5280	5280	5280	0
157	20241016	161000	22241310	5280	5280	5280	5280	0
158	20241016	160900	22241310	5280	5280	5280	5280	0
159	20241016	160800	22241310	5280	5280	5280	5280	0
160	20241016	160700	22241310	5280	5280	5280	5280	0
161	20241016	160600	22241310	5280	5280	5280	5280	0
162	20241016	160500	22241310	5280	5280	5280	5280	0
163	20241016	160400	22241310	5280	5280	5280	5280	0
164	20241016	160300	22241310	5280	5280	5280	5280	0
165	20241016	160200	22241310	5280	5280	5280	5280	0
166	20241016	160100	22241310	5280	5280	5280	5280	0
167	20241016	160000	22241310	5280	5280	5280	5280	0
168	20241016	155900	22241310	5280	5280	5280	5280	0
169	20241016	155800	22241310	5280	5280	5280	5280	0
170	20241016	155700	22241310	5280	5280	5280	5280	0
171	20241016	155600	22241310	5280	5280	5280	5280	0
172	20241016	155500	22241310	5280	5280	5280	5280	0
173	20241016	155400	22241310	5280	5280	5280	5280	0
174	20241016	155300	22241310	5280	5280	5280	5280	0
175	20241016	155200	22241310	5280	5280	5280	5280	0
176	20241016	155100	22241310	5280	5280	5280	5280	0
177	20241016	155000	22241310	5280	5280	5280	5280	0
178	20241016	154900	22241310	5280	5280	5280	5280	0
179	20241016	154800	22241310	5280	5280	5280	5280	0
180	20241016	154700	22241310	5280	5280	5280	5280	0
181	20241016	154600	22241310	5280	5280	5280	5280	0
182	20241016	154500	22241310	5280	5280	5280	5280	140
183	20241016	154400	22241310	5280	5280	5280	5280	0
184	20241016	154300	22241310	5280	5280	5280	5280	0
185	20241016	154200	22241310	5280	5280	5280	5280	0
186	20241016	154100	22241310	5280	5280	5280	5280	0
187	20241016	154000	22241310	5280	5280	5280	5280	0
188	20241016	153900	22241310	5280	5280	5280	5280	0
189	20241016	153800	22241310	5280	5280	5280	5280	0
190	20241016	153700	22241310	5280	5280	5280	5280	0
191	20241016	153600	22241310	5280	5280	5280	5280	0
192	20241016	153500	22241310	5280	5280	5280	5280	0
193	20241016	153400	22241310	5280	5280	5280	5280	0
194	20241016	153300	22241310	5280	5280	5280	5280	0
195	20241016	153200	22241310	5280	5280	5280	5280	0
196	20241016	153100	22241310	5280	5280	5280	5280	0
197	20241016	153000	22241310	5280	5280	5280	5280	140
198	20241016	152900	21502110	5280	5280	5280	5280	0
199	20241016	152800	21502110	5280	5280	5280	5280	0
200	20241016	152700	21502110	5280	5280	5280	5280	0
201	20241016	152600	21502110	5280	5280	5280	5280	0
202	20241016	152500	21502110	5280	5280	5280	5280	0
203	20241016	152400	21502110	5280	5280	5280	5280	0
204	20241016	152300	21502110	5280	5280	5280	5280	0
205	20241016	152200	21502110	5280	5280	5280	5280	0
206	20241016	152100	21502110	5280	5280	5280	5280	0
207	20241016	152000	21502110	5280	5280	5280	5280	0
208	20241016	151900	21502110	5280	5280	5280	5280	0
209	20241016	151800	21502110	5280	5280	5280	5280	0
210	20241016	151700	21502110	5280	5280	5280	5280	0
211	20241016	151600	21502110	5280	5280	5280	5280	0
212	20241016	151500	21502110	5280	5280	5280	5280	478
213	20241016	151400	18978270	5300	5300	5300	5300	0
214	20241016	151300	18978270	5300	5300	5300	5300	0
215	20241016	151200	18978270	5300	5300	5300	5300	0
216	20241016	151100	18978270	5300	5300	5300	5300	0
217	20241016	151000	18978270	5300	5300	5300	5300	0
218	20241016	150900	18978270	5300	5300	5300	5300	0
219	20241016	150800	18978270	5300	5300	5300	5300	0
220	20241016	150700	18978270	5300	5300	5300	5300	0
221	20241016	150600	18978270	5300	5300	5300	5300	0
222	20241016	150500	18978270	5300	5300	5300	5300	0
223	20241016	150400	18978270	5300	5300	5300	5300	0
224	20241016	150300	18978270	5300	5300	5300	5300	0
225	20241016	150200	18978270	5300	5300	5300	5300	0
226	20241016	150100	18978270	5300	5300	5300	5300	0
227	20241016	150000	18978270	5300	5300	5300	5300	0
228	20241016	145900	18978270	5300	5300	5300	5300	0
229	20241016	145800	18978270	5300	5300	5300	5300	0
230	20241016	145700	18978270	5300	5300	5300	5300	0
231	20241016	145600	18978270	5300	5300	5300	5300	0
232	20241016	145500	18978270	5300	5300	5300	5300	0
233	20241016	145400	18978270	5300	5300	5300	5300	0
234	20241016	145300	18978270	5300	5300	5300	5300	0
235	20241016	145200	18978270	5300	5300	5300	5300	0
236	20241016	145100	18978270	5300	5300	5300	5300	0
237	20241016	145000	18978270	5300	5300	5300	5300	0
238	20241016	144900	18978270	5300	5300	5300	5300	0
239	20241016	144800	18978270	5300	5300	5300	5300	18
240	20241016	144700	18882870	5300	5300	5300	5300	0
241	20241016	144600	18882870	5300	5300	5300	5300	0
242	20241016	144500	18882870	5300	5300	5300	5300	0
243	20241016	144400	18882870	5300	5300	5300	5300	0
244	20241016	144300	18882870	5300	5300	5300	5300	0
245	20241016	144200	18882870	5300	5300	5300	5300	0
246	20241016	144100	18882870	5300	5300	5300	5300	0
247	20241016	144000	18882870	5300	5300	5300	5300	0
248	20241016	143900	18882870	5300	5280	5300	5280	306
249	20241016	143800	17263190	5280	5280	5280	5280	27
250	20241016	143700	17120630	5300	5300	5300	5300	34
251	20241016	143600	16940430	5290	5290	5290	5290	0
252	20241016	143500	16940430	5290	5290	5290	5290	0
253	20241016	143400	16940430	5290	5290	5290	5290	0
254	20241016	143300	16940430	5290	5290	5290	5290	0
255	20241016	143200	16940430	5290	5290	5290	5290	400
256	20241016	143100	14824430	5290	5290	5290	5290	0
257	20241016	143000	14824430	5290	5290	5290	5290	0
258	20241016	142900	14824430	5290	5290	5290	5290	0
259	20241016	142800	14824430	5290	5290	5290	5290	0
260	20241016	142700	14824430	5290	5290	5290	5290	0
261	20241016	142600	14824430	5290	5290	5290	5290	0
262	20241016	142500	14824430	5290	5290	5290	5290	0
263	20241016	142400	14824430	5290	5290	5290	5290	0
264	20241016	142300	14824430	5290	5290	5290	5290	0
265	20241016	142200	14824430	5290	5290	5290	5290	0
266	20241016	142100	14824430	5290	5290	5290	5290	0
267	20241016	142000	14824430	5290	5290	5290	5290	0
268	20241016	141900	14824430	5290	5290	5290	5290	0
269	20241016	141800	14824430	5290	5290	5290	5290	0
270	20241016	141700	14824430	5290	5290	5290	5290	0
271	20241016	141600	14824430	5290	5290	5290	5290	400
272	20241016	141500	12708430	5300	5300	5300	5300	0
273	20241016	141400	12708430	5300	5300	5300	5300	0
274	20241016	141300	12708430	5300	5300	5300	5300	0
275	20241016	141200	12708430	5300	5300	5300	5300	0
276	20241016	141100	12708430	5300	5300	5300	5300	0
277	20241016	141000	12708430	5300	5300	5300	5300	0
278	20241016	140900	12708430	5300	5300	5300	5300	45
279	20241016	140800	12469930	5290	5290	5290	5290	0
280	20241016	140700	12469930	5290	5290	5290	5290	0
281	20241016	140600	12469930	5290	5290	5290	5290	0
282	20241016	140500	12469930	5290	5290	5290	5290	0
283	20241016	140400	12469930	5290	5290	5290	5290	0
284	20241016	140300	12469930	5290	5290	5290	5290	0
285	20241016	140200	12469930	5290	5290	5290	5290	0
286	20241016	140100	12469930	5290	5290	5290	5290	100
287	20241016	140000	11940930	5300	5300	5300	5300	0
288	20241016	135900	11940930	5300	5300	5300	5300	0
289	20241016	135800	11940930	5300	5300	5300	5300	0
290	20241016	135700	11940930	5300	5300	5300	5300	0
291	20241016	135600	11940930	5300	5300	5300	5300	0
292	20241016	135500	11940930	5300	5300	5300	5300	0
293	20241016	135400	11940930	5300	5300	5300	5300	96
294	20241016	135300	11432130	5300	5300	5300	5300	0
295	20241016	135200	11432130	5300	5300	5300	5300	0
296	20241016	135100	11432130	5300	5300	5300	5300	0
297	20241016	135000	11432130	5300	5300	5300	5300	0
298	20241016	134900	11432130	5300	5300	5300	5300	0
299	20241016	134800	11432130	5300	5300	5300	5300	0
300	20241016	134700	11432130	5300	5300	5300	5300	0
301	20241016	134600	11432130	5300	5300	5300	5300	0
302	20241016	134500	11432130	5300	5300	5300	5300	0
303	20241016	134400	11432130	5300	5300	5300	5300	0
304	20241016	134300	11432130	5300	5300	5300	5300	0
305	20241016	134200	11432130	5300	5300	5300	5300	0
306	20241016	134100	11432130	5300	5300	5300	5300	0
307	20241016	134000	11432130	5300	5300	5300	5300	0
308	20241016	133900	11432130	5300	5300	5300	5300	0
309	20241016	133800	11432130	5300	5300	5300	5300	0
310	20241016	133700	11432130	5300	5300	5300	5300	0
311	20241016	133600	11432130	5300	5300	5300	5300	0
312	20241016	133500	11432130	5300	5300	5300	5300	0
313	20241016	133400	11432130	5300	5300	5300	5300	0
314	20241016	133300	11432130	5300	5300	5300	5300	0
315	20241016	133200	11432130	5300	5300	5300	5300	0
316	20241016	133100	11432130	5300	5300	5300	5300	0
317	20241016	133000	11432130	5300	5300	5300	5300	0
318	20241016	132900	11432130	5300	5300	5300	5300	0
319	20241016	132800	11432130	5300	5300	5300	5300	105
320	20241016	132700	10875630	5300	5300	5300	5300	0
321	20241016	132600	10875630	5300	5300	5300	5300	0
322	20241016	132500	10875630	5300	5300	5300	5300	0
323	20241016	132400	10875630	5300	5300	5300	5300	0
324	20241016	132300	10875630	5300	5300	5300	5300	0
325	20241016	132200	10875630	5300	5300	5300	5300	0
326	20241016	132100	10875630	5300	5300	5300	5300	0
327	20241016	132000	10875630	5300	5300	5300	5300	0
328	20241016	131900	10875630	5300	5300	5300	5300	0
329	20241016	131800	10875630	5300	5300	5300	5300	0
330	20241016	131700	10875630	5300	5300	5300	5300	0
331	20241016	131600	10875630	5300	5300	5300	5300	0
332	20241016	131500	10875630	5300	5300	5300	5300	0
333	20241016	131400	10875630	5300	5300	5300	5300	0
334	20241016	131300	10875630	5300	5300	5300	5300	0
335	20241016	131200	10875630	5300	5300	5300	5300	9
336	20241016	131100	10827930	5280	5290	5290	5280	100
337	20241016	131000	10299870	5290	5290	5290	5290	0
338	20241016	130900	10299870	5290	5290	5290	5290	0
339	20241016	130800	10299870	5290	5290	5290	5290	14
340	20241016	130700	10225810	5290	5290	5290	5290	0
341	20241016	130600	10225810	5290	5290	5290	5290	0
342	20241016	130500	10225810	5290	5290	5290	5290	0
343	20241016	130400	10225810	5290	5290	5290	5290	0
344	20241016	130300	10225810	5290	5290	5290	5290	0
345	20241016	130200	10225810	5290	5290	5290	5290	0
346	20241016	130100	10225810	5290	5290	5290	5290	0
347	20241016	130000	10225810	5290	5290	5290	5290	0
348	20241016	125900	10225810	5290	5290	5290	5290	0
349	20241016	125800	10225810	5290	5290	5290	5290	0
350	20241016	125700	10225810	5290	5290	5290	5290	0
351	20241016	125600	10225810	5290	5290	5290	5290	0
352	20241016	125500	10225810	5290	5290	5290	5290	0
353	20241016	125400	10225810	5290	5290	5290	5290	0
354	20241016	125300	10225810	5290	5290	5290	5290	0
355	20241016	125200	10225810	5290	5290	5290	5290	100
356	20241016	125100	9696810	5270	5270	5270	5270	0
357	20241016	125000	9696810	5270	5270	5270	5270	0
358	20241016	124900	9696810	5270	5270	5270	5270	0
359	20241016	124800	9696810	5270	5270	5270	5270	0
360	20241016	124700	9696810	5270	5270	5270	5270	0
361	20241016	124600	9696810	5270	5270	5270	5270	0
362	20241016	124500	9696810	5270	5270	5270	5270	0
363	20241016	124400	9696810	5270	5270	5270	5270	0
364	20241016	124300	9696810	5270	5270	5270	5270	0
365	20241016	124200	9696810	5270	5270	5270	5270	0
366	20241016	124100	9696810	5270	5270	5270	5270	0
367	20241016	124000	9696810	5270	5270	5270	5270	0
368	20241016	123900	9696810	5270	5270	5270	5270	0
369	20241016	123800	9696810	5270	5270	5270	5270	0
370	20241016	123700	9696810	5270	5270	5270	5270	0
371	20241016	123600	9696810	5270	5270	5270	5270	0
372	20241016	123500	9696810	5270	5270	5270	5270	0
373	20241016	123400	9696810	5270	5270	5270	5270	0
374	20241016	123300	9696810	5270	5270	5270	5270	0
375	20241016	123200	9696810	5270	5270	5270	5270	0
376	20241016	123100	9696810	5270	5270	5270	5270	0
377	20241016	123000	9696810	5270	5270	5270	5270	0
378	20241016	122900	9696810	5270	5270	5270	5270	0
379	20241016	122800	9696810	5270	5270	5270	5270	0
380	20241016	122700	9696810	5270	5270	5270	5270	1
381	20241016	122600	9691540	5290	5290	5290	5290	0
382	20241016	122500	9691540	5290	5290	5290	5290	0
383	20241016	122400	9691540	5290	5290	5290	5290	0
384	20241016	122300	9691540	5290	5290	5290	5290	362
385	20241016	122200	7776560	5290	5290	5290	5290	0
386	20241016	122100	7776560	5290	5290	5290	5290	0
387	20241016	122000	7776560	5290	5290	5290	5290	0
388	20241016	121900	7776560	5290	5290	5290	5290	0
389	20241016	121800	7776560	5290	5290	5290	5290	0
390	20241016	121700	7776560	5290	5290	5290	5290	0
391	20241016	121600	7776560	5290	5290	5290	5290	0
392	20241016	121500	7776560	5290	5290	5290	5290	0
393	20241016	121400	7776560	5290	5290	5290	5290	0
394	20241016	121300	7776560	5290	5290	5290	5290	0
395	20241016	121200	7776560	5290	5290	5290	5290	0
396	20241016	121100	7776560	5290	5290	5290	5290	0
397	20241016	121000	7776560	5290	5290	5290	5290	0
398	20241016	120900	7776560	5290	5290	5290	5290	0
399	20241016	120800	7776560	5290	5290	5290	5290	0
400	20241016	120700	7776560	5290	5290	5290	5290	17
401	20241016	120600	7686630	5290	5290	5290	5290	55
402	20241016	120500	7395680	5300	5300	5300	5300	0
403	20241016	120400	7395680	5300	5300	5300	5300	0
404	20241016	120300	7395680	5300	5300	5300	5300	0
405	20241016	120200	7395680	5300	5300	5300	5300	0
406	20241016	120100	7395680	5300	5300	5300	5300	0
407	20241016	120000	7395680	5300	5300	5300	5300	0
408	20241016	115900	7395680	5300	5300	5300	5300	0
409	20241016	115800	7395680	5300	5300	5300	5300	0
410	20241016	115700	7395680	5300	5300	5300	5300	0
411	20241016	115600	7395680	5300	5300	5300	5300	0
412	20241016	115500	7395680	5300	5300	5300	5300	0
413	20241016	115400	7395680	5300	5300	5300	5300	0
414	20241016	115300	7395680	5300	5300	5300	5300	0
415	20241016	115200	7395680	5300	5300	5300	5300	0
416	20241016	115100	7395680	5300	5300	5300	5300	10
417	20241016	115000	7342680	5280	5280	5280	5280	0
418	20241016	114900	7342680	5280	5280	5280	5280	0
419	20241016	114800	7342680	5280	5280	5280	5280	50
420	20241016	114700	7078680	5320	5320	5320	5320	0
421	20241016	114600	7078680	5320	5320	5320	5320	0
422	20241016	114500	7078680	5320	5320	5320	5320	0
423	20241016	114400	7078680	5320	5320	5320	5320	0
424	20241016	114300	7078680	5320	5320	5320	5320	0
425	20241016	114200	7078680	5320	5300	5320	5300	108
426	20241016	114100	6504640	5300	5300	5300	5300	31
427	20241016	114000	6340340	5300	5300	5300	5300	31
428	20241016	113900	6176040	5300	5320	5320	5300	240
429	20241016	113800	4899660	5320	5300	5320	5300	312
430	20241016	113700	3242120	5270	5270	5270	5270	0
431	20241016	113600	3242120	5270	5270	5270	5270	0
432	20241016	113500	3242120	5270	5270	5270	5270	2
433	20241016	113400	3231580	5270	5270	5270	5270	0
434	20241016	113300	3231580	5270	5270	5270	5270	0
435	20241016	113200	3231580	5270	5270	5270	5270	0
436	20241016	113100	3231580	5270	5270	5270	5270	1
437	20241016	113000	3226310	5290	5290	5290	5290	0
438	20241016	112900	3226310	5290	5290	5290	5290	0
439	20241016	112800	3226310	5290	5290	5290	5290	1
440	20241016	112700	3221020	5260	5260	5260	5260	0
441	20241016	112600	3221020	5260	5260	5260	5260	0
442	20241016	112500	3221020	5260	5260	5260	5260	0
443	20241016	112400	3221020	5260	5260	5260	5260	0
444	20241016	112300	3221020	5260	5260	5260	5260	0
445	20241016	112200	3221020	5260	5260	5260	5260	0
446	20241016	112100	3221020	5260	5260	5260	5260	0
447	20241016	112000	3221020	5260	5260	5260	5260	0
448	20241016	111900	3221020	5260	5260	5260	5260	0
449	20241016	111800	3221020	5260	5260	5260	5260	0
450	20241016	111700	3221020	5260	5260	5260	5260	0
451	20241016	111600	3221020	5260	5260	5260	5260	1
452	20241016	111500	3215760	5260	5260	5260	5260	0
453	20241016	111400	3215760	5260	5260	5260	5260	0
454	20241016	111300	3215760	5260	5260	5260	5260	0
455	20241016	111200	3215760	5260	5260	5260	5260	0
456	20241016	111100	3215760	5260	5260	5260	5260	0
457	20241016	111000	3215760	5260	5260	5260	5260	0
458	20241016	110900	3215760	5260	5260	5260	5260	1
459	20241016	110800	3210500	5260	5260	5260	5260	0
460	20241016	110700	3210500	5260	5260	5260	5260	0
461	20241016	110600	3210500	5260	5260	5260	5260	0
462	20241016	110500	3210500	5260	5260	5260	5260	52
463	20241016	110400	2936980	5260	5260	5260	5260	0
464	20241016	110300	2936980	5260	5260	5260	5260	1
465	20241016	110200	2931720	5260	5260	5260	5260	0
466	20241016	110100	2931720	5260	5260	5260	5260	0
467	20241016	110000	2931720	5260	5260	5260	5260	0
468	20241016	105900	2931720	5260	5260	5260	5260	0
469	20241016	105800	2931720	5260	5260	5260	5260	0
470	20241016	105700	2931720	5260	5260	5260	5260	1
471	20241016	105600	2926460	5260	5260	5260	5260	0
472	20241016	105500	2926460	5260	5260	5260	5260	0
473	20241016	105400	2926460	5260	5260	5260	5260	0
474	20241016	105300	2926460	5260	5260	5260	5260	0
475	20241016	105200	2926460	5260	5260	5260	5260	1
476	20241016	105100	2921200	5260	5260	5260	5260	0
477	20241016	105000	2921200	5260	5260	5260	5260	0
478	20241016	104900	2921200	5260	5260	5260	5260	0
479	20241016	104800	2921200	5260	5260	5260	5260	0
480	20241016	104700	2921200	5260	5260	5260	5260	0
481	20241016	104600	2921200	5260	5260	5260	5260	1
482	20241016	104500	2915940	5260	5260	5260	5260	9
483	20241016	104400	2868600	5260	5260	5260	5260	0
484	20241016	104300	2868600	5260	5260	5260	5260	0
485	20241016	104200	2868600	5260	5260	5260	5260	0
486	20241016	104100	2868600	5260	5260	5260	5260	1
487	20241016	104000	2863340	5260	5260	5260	5260	0
488	20241016	103900	2863340	5260	5260	5260	5260	0
489	20241016	103800	2863340	5260	5260	5260	5260	0
490	20241016	103700	2863340	5260	5260	5260	5260	0
491	20241016	103600	2863340	5260	5260	5260	5260	0
492	20241016	103500	2863340	5260	5260	5260	5260	1
493	20241016	103400	2858080	5260	5260	5260	5260	0
494	20241016	103300	2858080	5260	5260	5260	5260	0
495	20241016	103200	2858080	5260	5260	5260	5260	0
496	20241016	103100	2858080	5260	5260	5260	5260	0
497	20241016	103000	2858080	5260	5260	5260	5260	0
498	20241016	102900	2858080	5260	5260	5260	5260	1
499	20241016	102800	2852820	5260	5260	5260	5260	0
500	20241016	102700	2852820	5260	5260	5260	5260	0
501	20241016	102600	2852820	5260	5260	5260	5260	0
502	20241016	102500	2852820	5260	5260	5260	5260	0
503	20241016	102400	2852820	5260	5260	5260	5260	1
504	20241016	102300	2847560	5260	5260	5260	5260	0
505	20241016	102200	2847560	5260	5260	5260	5260	0
506	20241016	102100	2847560	5260	5260	5260	5260	0
507	20241016	102000	2847560	5260	5260	5260	5260	0
508	20241016	101900	2847560	5260	5260	5260	5260	0
509	20241016	101800	2847560	5260	5260	5260	5260	1
510	20241016	101700	2842300	5260	5260	5260	5260	0
511	20241016	101600	2842300	5260	5260	5260	5260	0
512	20241016	101500	2842300	5260	5260	5260	5260	0
513	20241016	101400	2842300	5260	5260	5260	5260	0
514	20241016	101300	2842300	5260	5260	5260	5260	0
515	20241016	101200	2842300	5260	5260	5260	5260	1
516	20241016	101100	2837040	5260	5260	5260	5260	0
517	20241016	101000	2837040	5260	5260	5260	5260	0
518	20241016	100900	2837040	5260	5260	5260	5260	0
519	20241016	100800	2837040	5260	5260	5260	5260	0
520	20241016	100700	2837040	5260	5260	5260	5260	0
521	20241016	100600	2837040	5260	5260	5260	5260	1
522	20241016	100500	2831780	5250	5250	5250	5250	0
523	20241016	100400	2831780	5250	5250	5250	5250	0
524	20241016	100300	2831780	5250	5250	5250	5250	0
525	20241016	100200	2831780	5250	5250	5250	5250	0
526	20241016	100100	2831780	5250	5250	5250	5250	1
527	20241016	100000	2826530	5250	5250	5250	5250	0
528	20241016	095900	2826530	5250	5250	5250	5250	0
529	20241016	095800	2826530	5250	5250	5250	5250	0
530	20241016	095700	2826530	5250	5250	5250	5250	0
531	20241016	095600	2826530	5250	5250	5250	5250	0
532	20241016	095500	2826530	5250	5250	5250	5250	1
533	20241016	095400	2821280	5250	5250	5250	5250	0
534	20241016	095300	2821280	5250	5250	5250	5250	0
535	20241016	095200	2821280	5250	5250	5250	5250	0
536	20241016	095100	2821280	5250	5250	5250	5250	14
537	20241016	095000	2747780	5250	5250	5250	5250	1
538	20241016	094900	2742530	5250	5250	5250	5250	0
539	20241016	094800	2742530	5250	5250	5250	5250	0
540	20241016	094700	2742530	5250	5250	5250	5250	0
541	20241016	094600	2742530	5250	5250	5250	5250	0
542	20241016	094500	2742530	5250	5250	5250	5250	0
543	20241016	094400	2742530	5250	5250	5250	5250	1
544	20241016	094300	2737280	5270	5270	5270	5270	0
545	20241016	094200	2737280	5270	5270	5270	5270	0
546	20241016	094100	2737280	5270	5270	5270	5270	1
547	20241016	094000	2732010	5240	5240	5240	5240	0
548	20241016	093900	2732010	5240	5240	5240	5240	0
549	20241016	093800	2732010	5240	5240	5240	5240	1
550	20241016	093700	2726770	5240	5240	5240	5240	0
551	20241016	093600	2726770	5240	5240	5240	5240	0
552	20241016	093500	2726770	5240	5240	5240	5240	0
553	20241016	093400	2726770	5240	5240	5240	5240	0
554	20241016	093300	2726770	5240	5240	5240	5240	1
555	20241016	093200	2721530	5240	5240	5240	5240	0
556	20241016	093100	2721530	5240	5240	5240	5240	0
557	20241016	093000	2721530	5240	5240	5240	5240	0
558	20241016	092900	2721530	5240	5240	5240	5240	0
559	20241016	092800	2721530	5240	5240	5240	5240	0
560	20241016	092700	2721530	5240	5240	5240	5240	1
561	20241016	092600	2716290	5240	5240	5240	5240	0
562	20241016	092500	2716290	5240	5240	5240	5240	0
563	20241016	092400	2716290	5240	5240	5240	5240	0
564	20241016	092300	2716290	5240	5240	5240	5240	0
565	20241016	092200	2716290	5240	5240	5240	5240	0
566	20241016	092100	2716290	5240	5240	5240	5240	1
567	20241016	092000	2711050	5260	5260	5260	5260	0
568	20241016	091900	2711050	5260	5260	5260	5260	0
569	20241016	091800	2711050	5260	5260	5260	5260	0
570	20241016	091700	2711050	5260	5260	5260	5260	10
571	20241016	091600	2658450	5260	5260	5260	5260	1
572	20241016	091500	2653190	5260	5260	5260	5260	106
573	20241016	091400	2095630	5310	5270	5310	5250	176
574	20241016	091300	1170570	5280	5290	5290	5280	49
575	20241016	091200	911620	5300	5300	5300	5300	30
576	20241016	091100	752620	5310	5310	5310	5310	0
577	20241016	091000	752620	5310	5310	5310	5310	18
578	20241016	090900	657040	5320	5320	5320	5320	0
579	20241016	090800	657040	5320	5320	5320	5320	0
580	20241016	090700	657040	5320	5320	5320	5320	1
581	20241016	090600	651720	5330	5330	5330	5330	1
582	20241016	090500	646390	5330	5330	5330	5330	0
583	20241016	090400	646390	5330	5330	5330	5330	5
584	20241016	090300	619740	5320	5360	5360	5320	50
585	20241016	090200	353410	5340	5340	5340	5340	12
586	20241016	090100	289330	5350	5350	5350	5350	11
587	20241016	090000	230480	5360	5360	5360	5360	43