KissMeData/005710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184600	18611030	5840	5840	5840	5840	1310
3	20241018	184500	18611030	5840	5840	5840	5840	0
4	20241018	184400	18611030	5840	5840	5840	5840	0
5	20241018	184300	18611030	5840	5840	5840	5840	0
6	20241018	184200	18611030	5840	5840	5840	5840	0
7	20241018	184100	18611030	5840	5840	5840	5840	0
8	20241018	184000	18611030	5840	5840	5840	5840	0
9	20241018	183900	18611030	5840	5840	5840	5840	0
10	20241018	183800	18611030	5840	5840	5840	5840	0
11	20241018	183700	18611030	5840	5840	5840	5840	0
12	20241018	183600	18611030	5840	5840	5840	5840	0
13	20241018	183500	18611030	5840	5840	5840	5840	0
14	20241018	183400	18611030	5840	5840	5840	5840	0
15	20241018	183300	18611030	5840	5840	5840	5840	0
16	20241018	183200	18611030	5840	5840	5840	5840	0
17	20241018	183100	18611030	5840	5840	5840	5840	0
18	20241018	183000	18611030	5840	5840	5840	5840	0
19	20241018	182900	18611030	5840	5840	5840	5840	0
20	20241018	182800	18611030	5840	5840	5840	5840	0
21	20241018	182700	18611030	5840	5840	5840	5840	0
22	20241018	182600	18611030	5840	5840	5840	5840	0
23	20241018	182500	18611030	5840	5840	5840	5840	0
24	20241018	182400	18611030	5840	5840	5840	5840	0
25	20241018	182300	18611030	5840	5840	5840	5840	0
26	20241018	182200	18611030	5840	5840	5840	5840	0
27	20241018	182100	18611030	5840	5840	5840	5840	0
28	20241018	182000	18611030	5840	5840	5840	5840	0
29	20241018	181900	18611030	5840	5840	5840	5840	0
30	20241018	181800	18611030	5840	5840	5840	5840	0
31	20241018	181700	18611030	5840	5840	5840	5840	0
32	20241018	181600	18611030	5840	5840	5840	5840	1310
33	20241018	181500	18611030	5840	5840	5840	5840	0
34	20241018	181400	18611030	5840	5840	5840	5840	0
35	20241018	181300	18611030	5840	5840	5840	5840	0
36	20241018	181200	18611030	5840	5840	5840	5840	0
37	20241018	181100	18611030	5840	5840	5840	5840	0
38	20241018	181000	18611030	5840	5840	5840	5840	0
39	20241018	180900	18611030	5840	5840	5840	5840	0
40	20241018	180800	18611030	5840	5840	5840	5840	0
41	20241018	180700	18611030	5840	5840	5840	5840	0
42	20241018	180600	18611030	5840	5840	5840	5840	0
43	20241018	180500	18611030	5840	5840	5840	5840	0
44	20241018	180400	18611030	5840	5840	5840	5840	0
45	20241018	180300	18611030	5840	5840	5840	5840	0
46	20241018	180200	18611030	5840	5840	5840	5840	0
47	20241018	180100	18611030	5840	5840	5840	5840	0
48	20241018	180000	18611030	5840	5840	5840	5840	0
49	20241018	175900	18611030	5840	5840	5840	5840	0
50	20241018	175800	18611030	5840	5840	5840	5840	0
51	20241018	175700	18611030	5840	5840	5840	5840	0
52	20241018	175600	18611030	5840	5840	5840	5840	0
53	20241018	175500	18611030	5840	5840	5840	5840	0
54	20241018	175400	18611030	5840	5840	5840	5840	0
55	20241018	175300	18611030	5840	5840	5840	5840	0
56	20241018	175200	18611030	5840	5840	5840	5840	0
57	20241018	175100	18611030	5840	5840	5840	5840	0
58	20241018	175000	18611030	5840	5840	5840	5840	0
59	20241018	174900	18611030	5840	5840	5840	5840	0
60	20241018	174800	18611030	5840	5840	5840	5840	0
61	20241018	174700	18611030	5840	5840	5840	5840	0
62	20241018	174600	18611030	5840	5840	5840	5840	1310
63	20241018	174500	18611030	5840	5840	5840	5840	0
64	20241018	174400	18611030	5840	5840	5840	5840	0
65	20241018	174300	18611030	5840	5840	5840	5840	0
66	20241018	174200	18611030	5840	5840	5840	5840	0
67	20241018	174100	18611030	5840	5840	5840	5840	0
68	20241018	174000	18611030	5840	5840	5840	5840	0
69	20241018	173900	18611030	5840	5840	5840	5840	0
70	20241018	173800	18611030	5840	5840	5840	5840	0
71	20241018	173700	18611030	5840	5840	5840	5840	0
72	20241018	173600	18611030	5840	5840	5840	5840	0
73	20241018	173500	18611030	5840	5840	5840	5840	0
74	20241018	173400	18611030	5840	5840	5840	5840	0
75	20241018	173300	18611030	5840	5840	5840	5840	0
76	20241018	173200	18611030	5840	5840	5840	5840	0
77	20241018	173100	18611030	5840	5840	5840	5840	0
78	20241018	173000	18611030	5840	5840	5840	5840	0
79	20241018	172900	18611030	5840	5840	5840	5840	0
80	20241018	172800	18611030	5840	5840	5840	5840	0
81	20241018	172700	18611030	5840	5840	5840	5840	0
82	20241018	172600	18611030	5840	5840	5840	5840	0
83	20241018	172500	18611030	5840	5840	5840	5840	0
84	20241018	172400	18611030	5840	5840	5840	5840	0
85	20241018	172300	18611030	5840	5840	5840	5840	0
86	20241018	172200	18611030	5840	5840	5840	5840	0
87	20241018	172100	18611030	5840	5840	5840	5840	0
88	20241018	172000	18611030	5840	5840	5840	5840	0
89	20241018	171900	18611030	5840	5840	5840	5840	0
90	20241018	171800	18611030	5840	5840	5840	5840	0
91	20241018	171700	18611030	5840	5840	5840	5840	0
92	20241018	171600	18611030	5840	5840	5840	5840	1310
93	20241018	171500	18611030	5840	5840	5840	5840	0
94	20241018	171400	18611030	5840	5840	5840	5840	0
95	20241018	171300	18611030	5840	5840	5840	5840	0
96	20241018	171200	18611030	5840	5840	5840	5840	0
97	20241018	171100	18611030	5840	5840	5840	5840	0
98	20241018	171000	18611030	5840	5840	5840	5840	0
99	20241018	170900	18611030	5840	5840	5840	5840	0
100	20241018	170800	18611030	5840	5840	5840	5840	0
101	20241018	170700	18611030	5840	5840	5840	5840	0
102	20241018	170600	18611030	5840	5840	5840	5840	0
103	20241018	170500	18611030	5840	5840	5840	5840	0
104	20241018	170400	18611030	5840	5840	5840	5840	0
105	20241018	170300	18611030	5840	5840	5840	5840	0
106	20241018	170200	18611030	5840	5840	5840	5840	0
107	20241018	170100	18611030	5840	5840	5840	5840	0
108	20241018	170000	18611030	5840	5840	5840	5840	0
109	20241018	165900	18611030	5840	5840	5840	5840	0
110	20241018	165800	18611030	5840	5840	5840	5840	0
111	20241018	165700	18611030	5840	5840	5840	5840	0
112	20241018	165600	18611030	5840	5840	5840	5840	0
113	20241018	165500	18611030	5840	5840	5840	5840	0
114	20241018	165400	18611030	5840	5840	5840	5840	0
115	20241018	165300	18611030	5840	5840	5840	5840	0
116	20241018	165200	18611030	5840	5840	5840	5840	0
117	20241018	165100	18611030	5840	5840	5840	5840	0
118	20241018	165000	18611030	5840	5840	5840	5840	0
119	20241018	164900	18611030	5840	5840	5840	5840	0
120	20241018	164800	18611030	5840	5840	5840	5840	0
121	20241018	164700	18611030	5840	5840	5840	5840	0
122	20241018	164600	18611030	5840	5840	5840	5840	1310
123	20241018	164500	18611030	5840	5840	5840	5840	0
124	20241018	164400	18611030	5840	5840	5840	5840	0
125	20241018	164300	18611030	5840	5840	5840	5840	0
126	20241018	164200	18611030	5840	5840	5840	5840	0
127	20241018	164100	18611030	5840	5840	5840	5840	0
128	20241018	164000	18611030	5840	5840	5840	5840	0
129	20241018	163900	18611030	5840	5840	5840	5840	0
130	20241018	163800	18611030	5840	5840	5840	5840	0
131	20241018	163700	18611030	5840	5840	5840	5840	0
132	20241018	163600	18611030	5840	5840	5840	5840	0
133	20241018	163500	18611030	5840	5840	5840	5840	0
134	20241018	163400	18611030	5840	5840	5840	5840	0
135	20241018	163300	18611030	5840	5840	5840	5840	0
136	20241018	163200	18611030	5840	5840	5840	5840	0
137	20241018	163100	18611030	5840	5840	5840	5840	0
138	20241018	163000	18611030	5840	5840	5840	5840	0
139	20241018	162900	18611030	5840	5840	5840	5840	0
140	20241018	162800	18611030	5840	5840	5840	5840	0
141	20241018	162700	18611030	5840	5840	5840	5840	0
142	20241018	162600	18611030	5840	5840	5840	5840	0
143	20241018	162500	18611030	5840	5840	5840	5840	0
144	20241018	162400	18611030	5840	5840	5840	5840	0
145	20241018	162300	18611030	5840	5840	5840	5840	0
146	20241018	162200	18611030	5840	5840	5840	5840	0
147	20241018	162100	18611030	5840	5840	5840	5840	0
148	20241018	162000	18611030	5840	5840	5840	5840	0
149	20241018	161900	18611030	5840	5840	5840	5840	0
150	20241018	161800	18611030	5840	5840	5840	5840	0
151	20241018	161700	18611030	5840	5840	5840	5840	0
152	20241018	161600	18611030	5840	5840	5840	5840	1310
153	20241018	161500	18611030	5840	5840	5840	5840	0
154	20241018	161400	18611030	5840	5840	5840	5840	0
155	20241018	161300	18611030	5840	5840	5840	5840	0
156	20241018	161200	18611030	5840	5840	5840	5840	0
157	20241018	161100	18611030	5840	5840	5840	5840	0
158	20241018	161000	18611030	5840	5840	5840	5840	0
159	20241018	160900	18611030	5840	5840	5840	5840	0
160	20241018	160800	18611030	5840	5840	5840	5840	0
161	20241018	160700	18611030	5840	5840	5840	5840	0
162	20241018	160600	18611030	5840	5840	5840	5840	0
163	20241018	160500	18611030	5840	5840	5840	5840	0
164	20241018	160400	18611030	5840	5840	5840	5840	0
165	20241018	160300	18611030	5840	5840	5840	5840	0
166	20241018	160200	18611030	5840	5840	5840	5840	0
167	20241018	160100	18611030	5840	5840	5840	5840	0
168	20241018	160000	18611030	5840	5840	5840	5840	0
169	20241018	155900	18611030	5840	5840	5840	5840	0
170	20241018	155800	18611030	5840	5840	5840	5840	0
171	20241018	155700	18611030	5840	5840	5840	5840	0
172	20241018	155600	18611030	5840	5840	5840	5840	0
173	20241018	155500	18611030	5840	5840	5840	5840	0
174	20241018	155400	18611030	5840	5840	5840	5840	0
175	20241018	155300	18611030	5840	5840	5840	5840	0
176	20241018	155200	18611030	5840	5840	5840	5840	0
177	20241018	155100	18611030	5840	5840	5840	5840	0
178	20241018	155000	18611030	5840	5840	5840	5840	0
179	20241018	154900	18611030	5840	5840	5840	5840	0
180	20241018	154800	18611030	5840	5840	5840	5840	0
181	20241018	154700	18611030	5840	5840	5840	5840	0
182	20241018	154600	18611030	5840	5840	5840	5840	1310
183	20241018	154500	18611030	5840	5840	5840	5840	0
184	20241018	154400	18611030	5840	5840	5840	5840	0
185	20241018	154300	18611030	5840	5840	5840	5840	0
186	20241018	154200	18611030	5840	5840	5840	5840	0
187	20241018	154100	18611030	5840	5840	5840	5840	0
188	20241018	154000	18611030	5840	5840	5840	5840	0
189	20241018	153900	18611030	5840	5840	5840	5840	0
190	20241018	153800	18611030	5840	5840	5840	5840	0
191	20241018	153700	18611030	5840	5840	5840	5840	0
192	20241018	153600	18611030	5840	5840	5840	5840	0
193	20241018	153500	18611030	5840	5840	5840	5840	0
194	20241018	153400	18611030	5840	5840	5840	5840	0
195	20241018	153300	18611030	5840	5840	5840	5840	0
196	20241018	153200	18611030	5840	5840	5840	5840	0
197	20241018	153100	18611030	5840	5840	5840	5840	0
198	20241018	153000	18611030	5840	5840	5840	5840	1310
199	20241018	152900	10960630	5870	5870	5870	5870	0
200	20241018	152800	10960630	5870	5870	5870	5870	0
201	20241018	152700	10960630	5870	5870	5870	5870	0
202	20241018	152600	10960630	5870	5870	5870	5870	0
203	20241018	152500	10960630	5870	5870	5870	5870	0
204	20241018	152400	10960630	5870	5870	5870	5870	0
205	20241018	152300	10960630	5870	5870	5870	5870	0
206	20241018	152200	10960630	5870	5870	5870	5870	0
207	20241018	152100	10960630	5870	5870	5870	5870	0
208	20241018	152000	10960630	5870	5870	5870	5870	0
209	20241018	151900	10960630	5870	5870	5870	5870	1
210	20241018	151800	10954760	5870	5870	5870	5870	0
211	20241018	151700	10954760	5870	5870	5870	5870	0
212	20241018	151600	10954760	5870	5850	5870	5850	2
213	20241018	151500	10943040	5870	5870	5870	5870	0
214	20241018	151400	10943040	5870	5870	5870	5870	0
215	20241018	151300	10943040	5870	5870	5870	5870	0
216	20241018	151200	10943040	5870	5870	5870	5870	0
217	20241018	151100	10943040	5870	5860	5870	5860	5
218	20241018	151000	10913730	5860	5860	5860	5860	0
219	20241018	150900	10913730	5860	5860	5860	5850	56
220	20241018	150800	10585620	5850	5850	5850	5850	1
221	20241018	150700	10579770	5860	5860	5860	5860	0
222	20241018	150600	10579770	5860	5860	5860	5860	0
223	20241018	150500	10579770	5860	5860	5860	5860	0
224	20241018	150400	10579770	5860	5860	5860	5860	0
225	20241018	150300	10579770	5860	5860	5860	5860	0
226	20241018	150200	10579770	5860	5860	5860	5860	0
227	20241018	150100	10579770	5860	5860	5860	5860	0
228	20241018	150000	10579770	5860	5860	5860	5860	0
229	20241018	145900	10579770	5860	5860	5860	5860	0
230	20241018	145800	10579770	5860	5860	5860	5860	0
231	20241018	145700	10579770	5860	5860	5860	5860	0
232	20241018	145600	10579770	5860	5860	5860	5860	0
233	20241018	145500	10579770	5860	5860	5860	5860	0
234	20241018	145400	10579770	5860	5860	5860	5860	0
235	20241018	145300	10579770	5860	5850	5860	5850	126
236	20241018	145200	9842660	5860	5860	5860	5860	0
237	20241018	145100	9842660	5860	5860	5860	5860	0
238	20241018	145000	9842660	5860	5860	5860	5860	0
239	20241018	144900	9842660	5860	5860	5860	5860	0
240	20241018	144800	9842660	5860	5860	5860	5860	0
241	20241018	144700	9842660	5860	5860	5860	5860	0
242	20241018	144600	9842660	5860	5860	5860	5860	0
243	20241018	144500	9842660	5860	5840	5860	5840	59
244	20241018	144400	9498080	5840	5840	5840	5840	5
245	20241018	144300	9468880	5830	5830	5830	5830	0
246	20241018	144200	9468880	5830	5830	5830	5830	0
247	20241018	144100	9468880	5830	5830	5830	5830	0
248	20241018	144000	9468880	5830	5840	5840	5830	64
249	20241018	143900	9095190	5840	5840	5840	5840	0
250	20241018	143800	9095190	5840	5840	5840	5840	0
251	20241018	143700	9095190	5840	5840	5840	5840	0
252	20241018	143600	9095190	5840	5840	5840	5840	0
253	20241018	143500	9095190	5840	5840	5840	5840	0
254	20241018	143400	9095190	5840	5840	5840	5840	0
255	20241018	143300	9095190	5840	5840	5840	5840	0
256	20241018	143200	9095190	5840	5840	5840	5840	0
257	20241018	143100	9095190	5840	5840	5840	5840	0
258	20241018	143000	9095190	5840	5840	5840	5840	2
259	20241018	142900	9083510	5840	5840	5840	5840	0
260	20241018	142800	9083510	5840	5840	5840	5840	0
261	20241018	142700	9083510	5840	5840	5840	5840	0
262	20241018	142600	9083510	5840	5840	5840	5840	0
263	20241018	142500	9083510	5840	5840	5840	5840	0
264	20241018	142400	9083510	5840	5840	5840	5840	0
265	20241018	142300	9083510	5840	5840	5840	5840	0
266	20241018	142200	9083510	5840	5840	5840	5840	0
267	20241018	142100	9083510	5840	5840	5840	5840	0
268	20241018	142000	9083510	5840	5840	5840	5840	2
269	20241018	141900	9071830	5840	5840	5840	5840	4
270	20241018	141800	9048470	5850	5850	5850	5850	0
271	20241018	141700	9048470	5850	5850	5850	5850	0
272	20241018	141600	9048470	5850	5850	5850	5850	0
273	20241018	141500	9048470	5850	5850	5850	5850	1
274	20241018	141400	9042620	5840	5840	5840	5840	0
275	20241018	141300	9042620	5840	5840	5840	5840	7
276	20241018	141200	9001740	5840	5840	5840	5840	0
277	20241018	141100	9001740	5840	5840	5840	5840	0
278	20241018	141000	9001740	5840	5840	5840	5840	0
279	20241018	140900	9001740	5840	5840	5840	5840	0
280	20241018	140800	9001740	5840	5840	5840	5840	0
281	20241018	140700	9001740	5840	5840	5840	5840	0
282	20241018	140600	9001740	5840	5840	5840	5840	0
283	20241018	140500	9001740	5840	5840	5840	5840	0
284	20241018	140400	9001740	5840	5840	5840	5840	0
285	20241018	140300	9001740	5840	5840	5840	5840	0
286	20241018	140200	9001740	5840	5840	5840	5840	0
287	20241018	140100	9001740	5840	5840	5840	5840	0
288	20241018	140000	9001740	5840	5840	5840	5840	0
289	20241018	135900	9001740	5840	5840	5840	5840	0
290	20241018	135800	9001740	5840	5840	5840	5840	0
291	20241018	135700	9001740	5840	5840	5840	5840	0
292	20241018	135600	9001740	5840	5840	5840	5840	0
293	20241018	135500	9001740	5840	5840	5840	5840	0
294	20241018	135400	9001740	5840	5840	5840	5840	0
295	20241018	135300	9001740	5840	5840	5840	5840	0
296	20241018	135200	9001740	5840	5840	5840	5840	0
297	20241018	135100	9001740	5840	5840	5840	5840	0
298	20241018	135000	9001740	5840	5840	5840	5840	0
299	20241018	134900	9001740	5840	5840	5840	5840	0
300	20241018	134800	9001740	5840	5840	5840	5840	0
301	20241018	134700	9001740	5840	5840	5840	5840	0
302	20241018	134600	9001740	5840	5840	5840	5840	0
303	20241018	134500	9001740	5840	5850	5850	5840	62
304	20241018	134400	8639160	5860	5860	5860	5860	0
305	20241018	134300	8639160	5860	5860	5860	5860	0
306	20241018	134200	8639160	5860	5860	5860	5860	0
307	20241018	134100	8639160	5860	5860	5860	5860	0
308	20241018	134000	8639160	5860	5860	5860	5860	0
309	20241018	133900	8639160	5860	5860	5860	5860	0
310	20241018	133800	8639160	5860	5860	5860	5860	0
311	20241018	133700	8639160	5860	5860	5860	5860	0
312	20241018	133600	8639160	5860	5860	5860	5860	0
313	20241018	133500	8639160	5860	5860	5860	5860	0
314	20241018	133400	8639160	5860	5860	5860	5860	0
315	20241018	133300	8639160	5860	5860	5860	5860	0
316	20241018	133200	8639160	5860	5860	5860	5860	0
317	20241018	133100	8639160	5860	5860	5860	5860	0
318	20241018	133000	8639160	5860	5860	5860	5860	0
319	20241018	132900	8639160	5860	5860	5860	5860	0
320	20241018	132800	8639160	5860	5860	5860	5860	0
321	20241018	132700	8639160	5860	5860	5860	5860	0
322	20241018	132600	8639160	5860	5860	5860	5860	0
323	20241018	132500	8639160	5860	5860	5860	5860	0
324	20241018	132400	8639160	5860	5860	5860	5860	0
325	20241018	132300	8639160	5860	5860	5860	5860	0
326	20241018	132200	8639160	5860	5860	5860	5860	0
327	20241018	132100	8639160	5860	5860	5860	5860	0
328	20241018	132000	8639160	5860	5860	5860	5860	131
329	20241018	131900	7871500	5860	5860	5860	5860	90
330	20241018	131800	7344100	5860	5860	5860	5860	0
331	20241018	131700	7344100	5860	5860	5860	5860	0
332	20241018	131600	7344100	5860	5860	5860	5860	0
333	20241018	131500	7344100	5860	5860	5860	5860	0
334	20241018	131400	7344100	5860	5860	5860	5860	0
335	20241018	131300	7344100	5860	5860	5860	5860	0
336	20241018	131200	7344100	5860	5860	5860	5860	0
337	20241018	131100	7344100	5860	5860	5860	5860	0
338	20241018	131000	7344100	5860	5860	5860	5860	0
339	20241018	130900	7344100	5860	5860	5860	5860	0
340	20241018	130800	7344100	5860	5860	5860	5860	0
341	20241018	130700	7344100	5860	5860	5860	5860	0
342	20241018	130600	7344100	5860	5860	5860	5860	0
343	20241018	130500	7344100	5860	5860	5860	5860	0
344	20241018	130400	7344100	5860	5860	5860	5860	0
345	20241018	130300	7344100	5860	5860	5860	5860	0
346	20241018	130200	7344100	5860	5860	5860	5860	0
347	20241018	130100	7344100	5860	5860	5860	5860	0
348	20241018	130000	7344100	5860	5860	5860	5860	0
349	20241018	125900	7344100	5860	5860	5860	5860	0
350	20241018	125800	7344100	5860	5860	5860	5860	0
351	20241018	125700	7344100	5860	5860	5860	5860	0
352	20241018	125600	7344100	5860	5860	5860	5860	0
353	20241018	125500	7344100	5860	5860	5860	5860	0
354	20241018	125400	7344100	5860	5860	5860	5860	0
355	20241018	125300	7344100	5860	5860	5860	5860	0
356	20241018	125200	7344100	5860	5860	5860	5860	0
357	20241018	125100	7344100	5860	5860	5860	5860	1
358	20241018	125000	7338240	5820	5820	5820	5820	0
359	20241018	124900	7338240	5820	5820	5820	5820	0
360	20241018	124800	7338240	5820	5820	5820	5820	0
361	20241018	124700	7338240	5820	5820	5820	5820	0
362	20241018	124600	7338240	5820	5820	5820	5820	0
363	20241018	124500	7338240	5820	5820	5820	5820	26
364	20241018	124400	7186920	5860	5860	5860	5860	0
365	20241018	124300	7186920	5860	5860	5860	5860	0
366	20241018	124200	7186920	5860	5840	5860	5840	179
367	20241018	124100	6141180	5840	5820	5840	5810	250
368	20241018	124000	4685820	5820	5820	5820	5820	0
369	20241018	123900	4685820	5820	5840	5850	5820	357
370	20241018	123800	2602940	5850	5850	5850	5850	0
371	20241018	123700	2602940	5850	5850	5850	5850	0
372	20241018	123600	2602940	5850	5850	5850	5850	0
373	20241018	123500	2602940	5850	5850	5850	5850	0
374	20241018	123400	2602940	5850	5850	5850	5850	0
375	20241018	123300	2602940	5850	5850	5850	5850	0
376	20241018	123200	2602940	5850	5850	5850	5850	0
377	20241018	123100	2602940	5850	5850	5850	5850	0
378	20241018	123000	2602940	5850	5850	5850	5850	0
379	20241018	122900	2602940	5850	5850	5850	5850	0
380	20241018	122800	2602940	5850	5850	5850	5850	0
381	20241018	122700	2602940	5850	5850	5850	5850	0
382	20241018	122600	2602940	5850	5850	5850	5850	1
383	20241018	122500	2597090	5840	5840	5840	5840	0
384	20241018	122400	2597090	5840	5840	5840	5840	0
385	20241018	122300	2597090	5840	5840	5840	5840	0
386	20241018	122200	2597090	5840	5840	5840	5840	0
387	20241018	122100	2597090	5840	5840	5840	5840	0
388	20241018	122000	2597090	5840	5840	5840	5840	0
389	20241018	121900	2597090	5840	5840	5840	5840	0
390	20241018	121800	2597090	5840	5850	5850	5840	20
391	20241018	121700	2480110	5860	5860	5860	5860	0
392	20241018	121600	2480110	5860	5860	5860	5860	0
393	20241018	121500	2480110	5860	5860	5860	5860	0
394	20241018	121400	2480110	5860	5860	5860	5860	1
395	20241018	121300	2474250	5840	5840	5840	5840	0
396	20241018	121200	2474250	5840	5840	5840	5840	0
397	20241018	121100	2474250	5840	5840	5840	5840	0
398	20241018	121000	2474250	5840	5840	5840	5840	0
399	20241018	120900	2474250	5840	5840	5840	5840	0
400	20241018	120800	2474250	5840	5840	5840	5840	0
401	20241018	120700	2474250	5840	5840	5840	5840	0
402	20241018	120600	2474250	5840	5840	5840	5840	0
403	20241018	120500	2474250	5840	5840	5840	5840	0
404	20241018	120400	2474250	5840	5840	5840	5840	0
405	20241018	120300	2474250	5840	5840	5840	5840	0
406	20241018	120200	2474250	5840	5840	5840	5840	0
407	20241018	120100	2474250	5840	5840	5840	5840	0
408	20241018	120000	2474250	5840	5840	5840	5840	9
409	20241018	115900	2421690	5860	5860	5860	5860	0
410	20241018	115800	2421690	5860	5860	5860	5860	0
411	20241018	115700	2421690	5860	5860	5860	5860	0
412	20241018	115600	2421690	5860	5860	5860	5860	0
413	20241018	115500	2421690	5860	5860	5860	5860	0
414	20241018	115400	2421690	5860	5850	5860	5840	132
415	20241018	115300	1649450	5860	5860	5860	5860	0
416	20241018	115200	1649450	5860	5860	5860	5860	0
417	20241018	115100	1649450	5860	5860	5860	5860	0
418	20241018	115000	1649450	5860	5860	5860	5860	0
419	20241018	114900	1649450	5860	5860	5860	5860	0
420	20241018	114800	1649450	5860	5860	5860	5860	0
421	20241018	114700	1649450	5860	5860	5860	5860	0
422	20241018	114600	1649450	5860	5860	5860	5860	0
423	20241018	114500	1649450	5860	5860	5860	5860	0
424	20241018	114400	1649450	5860	5860	5860	5860	0
425	20241018	114300	1649450	5860	5860	5860	5860	0
426	20241018	114200	1649450	5860	5860	5860	5860	0
427	20241018	114100	1649450	5860	5860	5860	5860	1
428	20241018	114000	1643590	5860	5860	5860	5860	0
429	20241018	113900	1643590	5860	5860	5860	5860	0
430	20241018	113800	1643590	5860	5860	5860	5860	0
431	20241018	113700	1643590	5860	5860	5860	5860	0
432	20241018	113600	1643590	5860	5860	5860	5860	0
433	20241018	113500	1643590	5860	5860	5860	5860	0
434	20241018	113400	1643590	5860	5860	5860	5860	0
435	20241018	113300	1643590	5860	5860	5860	5860	1
436	20241018	113200	1637730	5850	5850	5850	5850	0
437	20241018	113100	1637730	5850	5850	5850	5850	0
438	20241018	113000	1637730	5850	5850	5850	5850	0
439	20241018	112900	1637730	5850	5850	5850	5850	0
440	20241018	112800	1637730	5850	5850	5850	5850	0
441	20241018	112700	1637730	5850	5850	5850	5850	0
442	20241018	112600	1637730	5850	5850	5850	5850	0
443	20241018	112500	1637730	5850	5850	5850	5850	0
444	20241018	112400	1637730	5850	5850	5850	5850	0
445	20241018	112300	1637730	5850	5850	5850	5850	0
446	20241018	112200	1637730	5850	5850	5850	5850	0
447	20241018	112100	1637730	5850	5850	5850	5850	0
448	20241018	112000	1637730	5850	5850	5850	5850	0
449	20241018	111900	1637730	5850	5850	5850	5850	0
450	20241018	111800	1637730	5850	5850	5850	5850	0
451	20241018	111700	1637730	5850	5850	5850	5850	0
452	20241018	111600	1637730	5850	5850	5850	5850	0
453	20241018	111500	1637730	5850	5860	5860	5850	20
454	20241018	111400	1520570	5850	5850	5850	5850	1
455	20241018	111300	1514720	5860	5860	5860	5860	8
456	20241018	111200	1467840	5870	5870	5870	5870	0
457	20241018	111100	1467840	5870	5870	5870	5870	0
458	20241018	111000	1467840	5870	5870	5870	5870	0
459	20241018	110900	1467840	5870	5870	5870	5870	1
460	20241018	110800	1461970	5850	5850	5850	5850	0
461	20241018	110700	1461970	5850	5850	5850	5850	0
462	20241018	110600	1461970	5850	5850	5850	5850	0
463	20241018	110500	1461970	5850	5850	5850	5850	0
464	20241018	110400	1461970	5850	5850	5850	5850	0
465	20241018	110300	1461970	5850	5850	5850	5850	0
466	20241018	110200	1461970	5850	5850	5850	5850	0
467	20241018	110100	1461970	5850	5850	5850	5850	2
468	20241018	110000	1450270	5850	5850	5850	5850	0
469	20241018	105900	1450270	5850	5850	5850	5850	0
470	20241018	105800	1450270	5850	5850	5850	5850	0
471	20241018	105700	1450270	5850	5850	5850	5850	0
472	20241018	105600	1450270	5850	5850	5850	5850	0
473	20241018	105500	1450270	5850	5850	5850	5850	0
474	20241018	105400	1450270	5850	5850	5850	5850	0
475	20241018	105300	1450270	5850	5850	5850	5850	0
476	20241018	105200	1450270	5850	5850	5850	5850	0
477	20241018	105100	1450270	5850	5850	5850	5850	0
478	20241018	105000	1450270	5850	5850	5850	5850	0
479	20241018	104900	1450270	5850	5850	5850	5850	3
480	20241018	104800	1432720	5870	5870	5870	5870	0
481	20241018	104700	1432720	5870	5870	5870	5870	0
482	20241018	104600	1432720	5870	5870	5870	5870	0
483	20241018	104500	1432720	5870	5870	5870	5870	0
484	20241018	104400	1432720	5870	5870	5870	5870	0
485	20241018	104300	1432720	5870	5870	5870	5870	1
486	20241018	104200	1426850	5850	5850	5850	5850	0
487	20241018	104100	1426850	5850	5850	5850	5850	0
488	20241018	104000	1426850	5850	5850	5850	5850	0
489	20241018	103900	1426850	5850	5850	5850	5850	0
490	20241018	103800	1426850	5850	5850	5850	5850	0
491	20241018	103700	1426850	5850	5850	5850	5850	0
492	20241018	103600	1426850	5850	5850	5850	5850	0
493	20241018	103500	1426850	5850	5850	5850	5850	2
494	20241018	103400	1415150	5870	5870	5870	5870	0
495	20241018	103300	1415150	5870	5870	5870	5870	0
496	20241018	103200	1415150	5870	5870	5870	5870	0
497	20241018	103100	1415150	5870	5870	5870	5870	1
498	20241018	103000	1409280	5850	5850	5850	5850	0
499	20241018	102900	1409280	5850	5850	5850	5850	0
500	20241018	102800	1409280	5850	5870	5870	5850	6
501	20241018	102700	1374080	5870	5870	5870	5870	0
502	20241018	102600	1374080	5870	5870	5870	5870	0
503	20241018	102500	1374080	5870	5870	5870	5870	0
504	20241018	102400	1374080	5870	5870	5870	5870	0
505	20241018	102300	1374080	5870	5880	5880	5870	2
506	20241018	102200	1362330	5850	5850	5850	5850	0
507	20241018	102100	1362330	5850	5850	5850	5850	0
508	20241018	102000	1362330	5850	5850	5850	5850	0
509	20241018	101900	1362330	5850	5850	5850	5850	0
510	20241018	101800	1362330	5850	5850	5850	5850	0
511	20241018	101700	1362330	5850	5860	5860	5850	3
512	20241018	101600	1344760	5880	5880	5880	5880	5
513	20241018	101500	1315360	5880	5880	5880	5880	0
514	20241018	101400	1315360	5880	5880	5880	5880	0
515	20241018	101300	1315360	5880	5880	5880	5880	0
516	20241018	101200	1315360	5880	5880	5880	5880	0
517	20241018	101100	1315360	5880	5880	5880	5880	0
518	20241018	101000	1315360	5880	5880	5880	5880	0
519	20241018	100900	1315360	5880	5880	5880	5880	0
520	20241018	100800	1315360	5880	5880	5880	5880	0
521	20241018	100700	1315360	5880	5880	5880	5880	0
522	20241018	100600	1315360	5880	5880	5880	5880	0
523	20241018	100500	1315360	5880	5880	5880	5880	0
524	20241018	100400	1315360	5880	5880	5880	5880	0
525	20241018	100300	1315360	5880	5880	5880	5880	0
526	20241018	100200	1315360	5880	5880	5880	5880	0
527	20241018	100100	1315360	5880	5880	5880	5880	1
528	20241018	100000	1309480	5850	5850	5850	5850	0
529	20241018	095900	1309480	5850	5850	5850	5850	57
530	20241018	095800	976030	5880	5880	5880	5880	0
531	20241018	095700	976030	5880	5840	5880	5840	126
532	20241018	095600	239790	5830	5830	5830	5830	0
533	20241018	095500	239790	5830	5830	5830	5830	1
534	20241018	095400	233960	5820	5820	5820	5820	1
535	20241018	095300	228140	5830	5830	5830	5830	12
536	20241018	095200	158180	5850	5850	5850	5850	1
537	20241018	095100	152330	5830	5830	5830	5830	0
538	20241018	095000	152330	5830	5830	5830	5830	0
539	20241018	094900	152330	5830	5830	5830	5830	0
540	20241018	094800	152330	5830	5830	5830	5830	0
541	20241018	094700	152330	5830	5830	5830	5830	0
542	20241018	094600	152330	5830	5830	5830	5830	0
543	20241018	094500	152330	5830	5840	5840	5830	6
544	20241018	094400	117300	5860	5850	5860	5840	6
545	20241018	094300	82200	5870	5870	5870	5870	0
546	20241018	094200	82200	5870	5870	5870	5870	0
547	20241018	094100	82200	5870	5870	5870	5870	1
548	20241018	094000	76330	5860	5860	5860	5860	0
549	20241018	093900	76330	5860	5870	5870	5860	7
550	20241018	093800	35280	5880	5880	5880	5880	0
551	20241018	093700	35280	5880	5880	5880	5880	0
552	20241018	093600	35280	5880	5880	5880	5880	0
553	20241018	093500	35280	5880	5880	5880	5880	0
554	20241018	093400	35280	5880	5880	5880	5880	0
555	20241018	093300	35280	5880	5880	5880	5880	2
556	20241018	093200	23520	5880	5880	5880	5880	0
557	20241018	093100	23520	5880	5880	5880	5880	0
558	20241018	093000	23520	5880	5880	5880	5880	0
559	20241018	092900	23520	5880	5880	5880	5880	0
560	20241018	092800	23520	5880	5880	5880	5880	0
561	20241018	092700	23520	5880	5880	5880	5880	0
562	20241018	092600	23520	5880	5880	5880	5880	0
563	20241018	092500	23520	5880	5880	5880	5880	0
564	20241018	092400	23520	5880	5880	5880	5880	0
565	20241018	092300	23520	5880	5880	5880	5880	1
566	20241018	092200	17640	5880	5880	5880	5880	0
567	20241018	092100	17640	5880	5880	5880	5880	0
568	20241018	092000	17640	5880	5880	5880	5880	0
569	20241018	091900	17640	5880	5880	5880	5880	0
570	20241018	091800	17640	5880	5880	5880	5880	0
571	20241018	091700	17640	5880	5880	5880	5880	0
572	20241018	091600	17640	5880	5880	5880	5880	0
573	20241018	091500	17640	5880	5880	5880	5880	1
574	20241018	091400	11760	5880	5880	5880	5880	0
575	20241018	091300	11760	5880	5880	5880	5880	0
576	20241018	091200	11760	5880	5880	5880	5880	0
577	20241018	091100	11760	5880	5880	5880	5880	0
578	20241018	091000	11760	5880	5880	5880	5880	0
579	20241018	090900	11760	5880	5880	5880	5880	0
580	20241018	090800	11760	5880	5880	5880	5880	0
581	20241018	090700	11760	5880	5880	5880	5880	2
582	20241018	090600	0	5880	5880	5880	5880	0
583	20241018	090500	0	5880	5880	5880	5880	0
584	20241018	090400	0	5880	5880	5880	5880	0
585	20241018	090300	0	5880	5880	5880	5880	0
586	20241018	090200	0	5880	5880	5880	5880	0
587	20241018	090100	0	5880	5880	5880	5880	0
588	20241018	090000	0	5880	5880	5880	5880	0