KissMeData/032540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191500	22459190	5240	5240	5240	5240	84
3	20241018	191400	22459190	5240	5240	5240	5240	0
4	20241018	191300	22459190	5240	5240	5240	5240	0
5	20241018	191200	22459190	5240	5240	5240	5240	0
6	20241018	191100	22459190	5240	5240	5240	5240	0
7	20241018	191000	22459190	5240	5240	5240	5240	0
8	20241018	190900	22459190	5240	5240	5240	5240	0
9	20241018	190800	22459190	5240	5240	5240	5240	0
10	20241018	190700	22459190	5240	5240	5240	5240	0
11	20241018	190600	22459190	5240	5240	5240	5240	0
12	20241018	190500	22459190	5240	5240	5240	5240	0
13	20241018	190400	22459190	5240	5240	5240	5240	0
14	20241018	190300	22459190	5240	5240	5240	5240	0
15	20241018	190200	22459190	5240	5240	5240	5240	0
16	20241018	190100	22459190	5240	5240	5240	5240	0
17	20241018	190000	22459190	5240	5240	5240	5240	0
18	20241018	185900	22459190	5240	5240	5240	5240	0
19	20241018	185800	22459190	5240	5240	5240	5240	0
20	20241018	185700	22459190	5240	5240	5240	5240	0
21	20241018	185600	22459190	5240	5240	5240	5240	0
22	20241018	185500	22459190	5240	5240	5240	5240	0
23	20241018	185400	22459190	5240	5240	5240	5240	0
24	20241018	185300	22459190	5240	5240	5240	5240	0
25	20241018	185200	22459190	5240	5240	5240	5240	0
26	20241018	185100	22459190	5240	5240	5240	5240	0
27	20241018	185000	22459190	5240	5240	5240	5240	0
28	20241018	184900	22459190	5240	5240	5240	5240	0
29	20241018	184800	22459190	5240	5240	5240	5240	0
30	20241018	184700	22459190	5240	5240	5240	5240	0
31	20241018	184600	22459190	5240	5240	5240	5240	0
32	20241018	184500	22459190	5240	5240	5240	5240	84
33	20241018	184400	22459190	5240	5240	5240	5240	0
34	20241018	184300	22459190	5240	5240	5240	5240	0
35	20241018	184200	22459190	5240	5240	5240	5240	0
36	20241018	184100	22459190	5240	5240	5240	5240	0
37	20241018	184000	22459190	5240	5240	5240	5240	0
38	20241018	183900	22459190	5240	5240	5240	5240	0
39	20241018	183800	22459190	5240	5240	5240	5240	0
40	20241018	183700	22459190	5240	5240	5240	5240	0
41	20241018	183600	22459190	5240	5240	5240	5240	0
42	20241018	183500	22459190	5240	5240	5240	5240	0
43	20241018	183400	22459190	5240	5240	5240	5240	0
44	20241018	183300	22459190	5240	5240	5240	5240	0
45	20241018	183200	22459190	5240	5240	5240	5240	0
46	20241018	183100	22459190	5240	5240	5240	5240	0
47	20241018	183000	22459190	5240	5240	5240	5240	0
48	20241018	182900	22459190	5240	5240	5240	5240	0
49	20241018	182800	22459190	5240	5240	5240	5240	0
50	20241018	182700	22459190	5240	5240	5240	5240	0
51	20241018	182600	22459190	5240	5240	5240	5240	0
52	20241018	182500	22459190	5240	5240	5240	5240	0
53	20241018	182400	22459190	5240	5240	5240	5240	0
54	20241018	182300	22459190	5240	5240	5240	5240	0
55	20241018	182200	22459190	5240	5240	5240	5240	0
56	20241018	182100	22459190	5240	5240	5240	5240	0
57	20241018	182000	22459190	5240	5240	5240	5240	0
58	20241018	181900	22459190	5240	5240	5240	5240	0
59	20241018	181800	22459190	5240	5240	5240	5240	0
60	20241018	181700	22459190	5240	5240	5240	5240	0
61	20241018	181600	22459190	5240	5240	5240	5240	0
62	20241018	181500	22459190	5240	5240	5240	5240	84
63	20241018	181400	22459190	5240	5240	5240	5240	0
64	20241018	181300	22459190	5240	5240	5240	5240	0
65	20241018	181200	22459190	5240	5240	5240	5240	0
66	20241018	181100	22459190	5240	5240	5240	5240	0
67	20241018	181000	22459190	5240	5240	5240	5240	0
68	20241018	180900	22459190	5240	5240	5240	5240	0
69	20241018	180800	22459190	5240	5240	5240	5240	0
70	20241018	180700	22459190	5240	5240	5240	5240	0
71	20241018	180600	22459190	5240	5240	5240	5240	0
72	20241018	180500	22459190	5240	5240	5240	5240	0
73	20241018	180400	22459190	5240	5240	5240	5240	0
74	20241018	180300	22459190	5240	5240	5240	5240	0
75	20241018	180200	22459190	5240	5240	5240	5240	0
76	20241018	180100	22459190	5240	5240	5240	5240	0
77	20241018	180000	22459190	5240	5240	5240	5240	0
78	20241018	175900	22459190	5240	5240	5240	5240	0
79	20241018	175800	22459190	5240	5240	5240	5240	0
80	20241018	175700	22459190	5240	5240	5240	5240	0
81	20241018	175600	22459190	5240	5240	5240	5240	0
82	20241018	175500	22459190	5240	5240	5240	5240	0
83	20241018	175400	22459190	5240	5240	5240	5240	0
84	20241018	175300	22459190	5240	5240	5240	5240	0
85	20241018	175200	22459190	5240	5240	5240	5240	0
86	20241018	175100	22459190	5240	5240	5240	5240	0
87	20241018	175000	22459190	5240	5240	5240	5240	0
88	20241018	174900	22459190	5240	5240	5240	5240	0
89	20241018	174800	22459190	5240	5240	5240	5240	0
90	20241018	174700	22459190	5240	5240	5240	5240	0
91	20241018	174600	22459190	5240	5240	5240	5240	0
92	20241018	174500	22459190	5240	5240	5240	5240	84
93	20241018	174400	22459190	5240	5240	5240	5240	0
94	20241018	174300	22459190	5240	5240	5240	5240	0
95	20241018	174200	22459190	5240	5240	5240	5240	0
96	20241018	174100	22459190	5240	5240	5240	5240	0
97	20241018	174000	22459190	5240	5240	5240	5240	0
98	20241018	173900	22459190	5240	5240	5240	5240	0
99	20241018	173800	22459190	5240	5240	5240	5240	0
100	20241018	173700	22459190	5240	5240	5240	5240	0
101	20241018	173600	22459190	5240	5240	5240	5240	0
102	20241018	173500	22459190	5240	5240	5240	5240	0
103	20241018	173400	22459190	5240	5240	5240	5240	0
104	20241018	173300	22459190	5240	5240	5240	5240	0
105	20241018	173200	22459190	5240	5240	5240	5240	0
106	20241018	173100	22459190	5240	5240	5240	5240	0
107	20241018	173000	22459190	5240	5240	5240	5240	0
108	20241018	172900	22459190	5240	5240	5240	5240	0
109	20241018	172800	22459190	5240	5240	5240	5240	0
110	20241018	172700	22459190	5240	5240	5240	5240	0
111	20241018	172600	22459190	5240	5240	5240	5240	0
112	20241018	172500	22459190	5240	5240	5240	5240	0
113	20241018	172400	22459190	5240	5240	5240	5240	0
114	20241018	172300	22459190	5240	5240	5240	5240	0
115	20241018	172200	22459190	5240	5240	5240	5240	0
116	20241018	172100	22459190	5240	5240	5240	5240	0
117	20241018	172000	22459190	5240	5240	5240	5240	0
118	20241018	171900	22459190	5240	5240	5240	5240	0
119	20241018	171800	22459190	5240	5240	5240	5240	0
120	20241018	171700	22459190	5240	5240	5240	5240	0
121	20241018	171600	22459190	5240	5240	5240	5240	0
122	20241018	171500	22459190	5240	5240	5240	5240	84
123	20241018	171400	22459190	5240	5240	5240	5240	0
124	20241018	171300	22459190	5240	5240	5240	5240	0
125	20241018	171200	22459190	5240	5240	5240	5240	0
126	20241018	171100	22459190	5240	5240	5240	5240	0
127	20241018	171000	22459190	5240	5240	5240	5240	0
128	20241018	170900	22459190	5240	5240	5240	5240	0
129	20241018	170800	22459190	5240	5240	5240	5240	0
130	20241018	170700	22459190	5240	5240	5240	5240	0
131	20241018	170600	22459190	5240	5240	5240	5240	0
132	20241018	170500	22459190	5240	5240	5240	5240	0
133	20241018	170400	22459190	5240	5240	5240	5240	0
134	20241018	170300	22459190	5240	5240	5240	5240	0
135	20241018	170200	22459190	5240	5240	5240	5240	0
136	20241018	170100	22459190	5240	5240	5240	5240	0
137	20241018	170000	22459190	5240	5240	5240	5240	0
138	20241018	165900	22459190	5240	5240	5240	5240	0
139	20241018	165800	22459190	5240	5240	5240	5240	0
140	20241018	165700	22459190	5240	5240	5240	5240	0
141	20241018	165600	22459190	5240	5240	5240	5240	0
142	20241018	165500	22459190	5240	5240	5240	5240	0
143	20241018	165400	22459190	5240	5240	5240	5240	0
144	20241018	165300	22459190	5240	5240	5240	5240	0
145	20241018	165200	22459190	5240	5240	5240	5240	0
146	20241018	165100	22459190	5240	5240	5240	5240	0
147	20241018	165000	22459190	5240	5240	5240	5240	0
148	20241018	164900	22459190	5240	5240	5240	5240	0
149	20241018	164800	22459190	5240	5240	5240	5240	0
150	20241018	164700	22459190	5240	5240	5240	5240	0
151	20241018	164600	22459190	5240	5240	5240	5240	0
152	20241018	164500	22459190	5240	5240	5240	5240	84
153	20241018	164400	22459190	5240	5240	5240	5240	0
154	20241018	164300	22459190	5240	5240	5240	5240	0
155	20241018	164200	22459190	5240	5240	5240	5240	0
156	20241018	164100	22459190	5240	5240	5240	5240	0
157	20241018	164000	22459190	5240	5240	5240	5240	0
158	20241018	163900	22459190	5240	5240	5240	5240	0
159	20241018	163800	22459190	5240	5240	5240	5240	0
160	20241018	163700	22459190	5240	5240	5240	5240	0
161	20241018	163600	22459190	5240	5240	5240	5240	0
162	20241018	163500	22459190	5240	5240	5240	5240	0
163	20241018	163400	22459190	5240	5240	5240	5240	0
164	20241018	163300	22459190	5240	5240	5240	5240	0
165	20241018	163200	22459190	5240	5240	5240	5240	0
166	20241018	163100	22459190	5240	5240	5240	5240	0
167	20241018	163000	22459190	5240	5240	5240	5240	0
168	20241018	162900	22459190	5240	5240	5240	5240	0
169	20241018	162800	22459190	5240	5240	5240	5240	0
170	20241018	162700	22459190	5240	5240	5240	5240	0
171	20241018	162600	22459190	5240	5240	5240	5240	0
172	20241018	162500	22459190	5240	5240	5240	5240	0
173	20241018	162400	22459190	5240	5240	5240	5240	0
174	20241018	162300	22459190	5240	5240	5240	5240	0
175	20241018	162200	22459190	5240	5240	5240	5240	0
176	20241018	162100	22459190	5240	5240	5240	5240	0
177	20241018	162000	22459190	5240	5240	5240	5240	0
178	20241018	161900	22459190	5240	5240	5240	5240	0
179	20241018	161800	22459190	5240	5240	5240	5240	0
180	20241018	161700	22459190	5240	5240	5240	5240	0
181	20241018	161600	22459190	5240	5240	5240	5240	0
182	20241018	161500	22459190	5240	5240	5240	5240	84
183	20241018	161400	22459190	5240	5240	5240	5240	0
184	20241018	161300	22459190	5240	5240	5240	5240	0
185	20241018	161200	22459190	5240	5240	5240	5240	0
186	20241018	161100	22459190	5240	5240	5240	5240	0
187	20241018	161000	22459190	5240	5240	5240	5240	0
188	20241018	160900	22459190	5240	5240	5240	5240	0
189	20241018	160800	22459190	5240	5240	5240	5240	0
190	20241018	160700	22459190	5240	5240	5240	5240	0
191	20241018	160600	22459190	5240	5240	5240	5240	0
192	20241018	160500	22459190	5240	5240	5240	5240	0
193	20241018	160400	22459190	5240	5240	5240	5240	0
194	20241018	160300	22459190	5240	5240	5240	5240	0
195	20241018	160200	22459190	5240	5240	5240	5240	0
196	20241018	160100	22459190	5240	5240	5240	5240	0
197	20241018	160000	22459190	5240	5240	5240	5240	0
198	20241018	155900	22459190	5240	5240	5240	5240	0
199	20241018	155800	22459190	5240	5240	5240	5240	0
200	20241018	155700	22459190	5240	5240	5240	5240	0
201	20241018	155600	22459190	5240	5240	5240	5240	0
202	20241018	155500	22459190	5240	5240	5240	5240	0
203	20241018	155400	22459190	5240	5240	5240	5240	0
204	20241018	155300	22459190	5240	5240	5240	5240	0
205	20241018	155200	22459190	5240	5240	5240	5240	0
206	20241018	155100	22459190	5240	5240	5240	5240	0
207	20241018	155000	22459190	5240	5240	5240	5240	0
208	20241018	154900	22459190	5240	5240	5240	5240	0
209	20241018	154800	22459190	5240	5240	5240	5240	0
210	20241018	154700	22459190	5240	5240	5240	5240	0
211	20241018	154600	22459190	5240	5240	5240	5240	0
212	20241018	154500	22459190	5240	5240	5240	5240	84
213	20241018	154400	22459190	5240	5240	5240	5240	0
214	20241018	154300	22459190	5240	5240	5240	5240	0
215	20241018	154200	22459190	5240	5240	5240	5240	0
216	20241018	154100	22459190	5240	5240	5240	5240	0
217	20241018	154000	22459190	5240	5240	5240	5240	0
218	20241018	153900	22459190	5240	5240	5240	5240	0
219	20241018	153800	22459190	5240	5240	5240	5240	0
220	20241018	153700	22459190	5240	5240	5240	5240	0
221	20241018	153600	22459190	5240	5240	5240	5240	0
222	20241018	153500	22459190	5240	5240	5240	5240	0
223	20241018	153400	22459190	5240	5240	5240	5240	0
224	20241018	153300	22459190	5240	5240	5240	5240	0
225	20241018	153200	22459190	5240	5240	5240	5240	0
226	20241018	153100	22459190	5240	5240	5240	5240	0
227	20241018	153000	22459190	5240	5240	5240	5240	84
228	20241018	152900	22019030	5230	5230	5230	5230	0
229	20241018	152800	22019030	5230	5230	5230	5230	0
230	20241018	152700	22019030	5230	5230	5230	5230	0
231	20241018	152600	22019030	5230	5230	5230	5230	0
232	20241018	152500	22019030	5230	5230	5230	5230	0
233	20241018	152400	22019030	5230	5230	5230	5230	0
234	20241018	152300	22019030	5230	5230	5230	5230	0
235	20241018	152200	22019030	5230	5230	5230	5230	0
236	20241018	152100	22019030	5230	5230	5230	5230	0
237	20241018	152000	22019030	5230	5230	5230	5230	0
238	20241018	151900	22019030	5230	5220	5230	5220	81
239	20241018	151800	21596010	5230	5230	5230	5230	0
240	20241018	151700	21596010	5230	5230	5230	5230	0
241	20241018	151600	21596010	5230	5230	5230	5230	10
242	20241018	151500	21543710	5230	5230	5230	5230	0
243	20241018	151400	21543710	5230	5230	5230	5230	60
244	20241018	151300	21229910	5230	5230	5230	5230	10
245	20241018	151200	21177610	5240	5240	5240	5240	0
246	20241018	151100	21177610	5240	5240	5240	5240	0
247	20241018	151000	21177610	5240	5240	5240	5240	0
248	20241018	150900	21177610	5240	5240	5240	5240	0
249	20241018	150800	21177610	5240	5240	5240	5240	0
250	20241018	150700	21177610	5240	5240	5240	5240	0
251	20241018	150600	21177610	5240	5240	5240	5240	0
252	20241018	150500	21177610	5240	5240	5240	5240	0
253	20241018	150400	21177610	5240	5240	5240	5240	0
254	20241018	150300	21177610	5240	5240	5240	5240	0
255	20241018	150200	21177610	5240	5240	5240	5240	0
256	20241018	150100	21177610	5240	5240	5240	5240	0
257	20241018	150000	21177610	5240	5240	5240	5240	0
258	20241018	145900	21177610	5240	5240	5240	5240	0
259	20241018	145800	21177610	5240	5240	5240	5240	4
260	20241018	145700	21156650	5240	5240	5240	5240	4
261	20241018	145600	21135690	5240	5240	5240	5240	0
262	20241018	145500	21135690	5240	5240	5240	5240	0
263	20241018	145400	21135690	5240	5240	5240	5240	0
264	20241018	145300	21135690	5240	5240	5240	5240	0
265	20241018	145200	21135690	5240	5240	5240	5240	0
266	20241018	145100	21135690	5240	5240	5240	5240	18
267	20241018	145000	21041370	5210	5210	5210	5210	22
268	20241018	144900	20926750	5240	5240	5240	5240	0
269	20241018	144800	20926750	5240	5240	5240	5240	0
270	20241018	144700	20926750	5240	5240	5240	5240	0
271	20241018	144600	20926750	5240	5240	5240	5240	0
272	20241018	144500	20926750	5240	5240	5240	5240	0
273	20241018	144400	20926750	5240	5240	5240	5240	0
274	20241018	144300	20926750	5240	5240	5240	5240	0
275	20241018	144200	20926750	5240	5240	5240	5240	0
276	20241018	144100	20926750	5240	5240	5240	5240	0
277	20241018	144000	20926750	5240	5240	5240	5240	0
278	20241018	143900	20926750	5240	5240	5240	5240	0
279	20241018	143800	20926750	5240	5240	5240	5240	0
280	20241018	143700	20926750	5240	5240	5240	5240	0
281	20241018	143600	20926750	5240	5240	5240	5240	0
282	20241018	143500	20926750	5240	5240	5240	5240	0
283	20241018	143400	20926750	5240	5240	5240	5240	0
284	20241018	143300	20926750	5240	5240	5240	5240	1
285	20241018	143200	20921510	5240	5240	5240	5240	0
286	20241018	143100	20921510	5240	5240	5240	5240	0
287	20241018	143000	20921510	5240	5250	5250	5240	13
288	20241018	142900	20853350	5250	5250	5250	5250	4
289	20241018	142800	20832350	5250	5250	5250	5250	5
290	20241018	142700	20806100	5250	5250	5250	5250	0
291	20241018	142600	20806100	5250	5250	5250	5250	0
292	20241018	142500	20806100	5250	5250	5250	5250	0
293	20241018	142400	20806100	5250	5250	5250	5250	0
294	20241018	142300	20806100	5250	5250	5250	5250	3
295	20241018	142200	20790350	5210	5210	5210	5210	111
296	20241018	142100	20212040	5250	5250	5250	5240	8
297	20241018	142000	20170100	5240	5240	5240	5240	0
298	20241018	141900	20170100	5240	5240	5240	5240	1
299	20241018	141800	20164860	5250	5250	5250	5250	0
300	20241018	141700	20164860	5250	5250	5250	5250	0
301	20241018	141600	20164860	5250	5250	5250	5250	0
302	20241018	141500	20164860	5250	5250	5250	5250	0
303	20241018	141400	20164860	5250	5250	5250	5250	0
304	20241018	141300	20164860	5250	5250	5250	5250	0
305	20241018	141200	20164860	5250	5250	5250	5250	0
306	20241018	141100	20164860	5250	5250	5250	5250	0
307	20241018	141000	20164860	5250	5250	5250	5250	0
308	20241018	140900	20164860	5250	5250	5250	5250	0
309	20241018	140800	20164860	5250	5250	5250	5250	0
310	20241018	140700	20164860	5250	5250	5250	5250	0
311	20241018	140600	20164860	5250	5250	5250	5250	1
312	20241018	140500	20159610	5210	5210	5210	5210	0
313	20241018	140400	20159610	5210	5210	5210	5210	0
314	20241018	140300	20159610	5210	5220	5220	5210	103
315	20241018	140200	19622880	5250	5250	5250	5250	0
316	20241018	140100	19622880	5250	5250	5250	5250	0
317	20241018	140000	19622880	5250	5250	5250	5250	0
318	20241018	135900	19622880	5250	5250	5250	5250	0
319	20241018	135800	19622880	5250	5250	5250	5250	0
320	20241018	135700	19622880	5250	5250	5250	5250	0
321	20241018	135600	19622880	5250	5250	5250	5250	0
322	20241018	135500	19622880	5250	5250	5250	5250	0
323	20241018	135400	19622880	5250	5250	5250	5250	0
324	20241018	135300	19622880	5250	5250	5250	5250	0
325	20241018	135200	19622880	5250	5240	5250	5240	102
326	20241018	135100	19088230	5220	5220	5220	5220	0
327	20241018	135000	19088230	5220	5220	5220	5220	0
328	20241018	134900	19088230	5220	5220	5220	5220	0
329	20241018	134800	19088230	5220	5240	5240	5220	103
330	20241018	134700	18550510	5240	5240	5240	5240	0
331	20241018	134600	18550510	5240	5240	5240	5240	0
332	20241018	134500	18550510	5240	5240	5240	5240	0
333	20241018	134400	18550510	5240	5240	5240	5240	0
334	20241018	134300	18550510	5240	5240	5240	5240	0
335	20241018	134200	18550510	5240	5240	5240	5240	0
336	20241018	134100	18550510	5240	5240	5240	5240	0
337	20241018	134000	18550510	5240	5240	5240	5240	0
338	20241018	133900	18550510	5240	5240	5240	5240	0
339	20241018	133800	18550510	5240	5240	5240	5240	1
340	20241018	133700	18545270	5240	5240	5240	5240	1
341	20241018	133600	18540030	5240	5240	5240	5240	0
342	20241018	133500	18540030	5240	5240	5240	5240	0
343	20241018	133400	18540030	5240	5240	5240	5240	2
344	20241018	133300	18529550	5240	5240	5240	5240	2
345	20241018	133200	18519070	5240	5240	5240	5240	0
346	20241018	133100	18519070	5240	5240	5240	5240	0
347	20241018	133000	18519070	5240	5240	5240	5240	0
348	20241018	132900	18519070	5240	5240	5240	5240	0
349	20241018	132800	18519070	5240	5240	5240	5240	0
350	20241018	132700	18519070	5240	5240	5240	5240	0
351	20241018	132600	18519070	5240	5240	5240	5240	0
352	20241018	132500	18519070	5240	5240	5240	5240	1
353	20241018	132400	18513830	5220	5220	5220	5220	0
354	20241018	132300	18513830	5220	5220	5220	5220	0
355	20241018	132200	18513830	5220	5220	5220	5220	2
356	20241018	132100	18503390	5220	5220	5220	5210	924
357	20241018	132000	13689110	5220	5230	5230	5220	468
358	20241018	131900	11246050	5250	5250	5250	5250	0
359	20241018	131800	11246050	5250	5250	5250	5250	0
360	20241018	131700	11246050	5250	5240	5260	5230	565
361	20241018	131600	8288420	5250	5250	5250	5250	0
362	20241018	131500	8288420	5250	5250	5250	5250	654
363	20241018	131400	4854920	5280	5280	5280	5280	0
364	20241018	131300	4854920	5280	5280	5280	5280	0
365	20241018	131200	4854920	5280	5280	5280	5280	0
366	20241018	131100	4854920	5280	5280	5280	5280	0
367	20241018	131000	4854920	5280	5280	5280	5280	0
368	20241018	130900	4854920	5280	5280	5280	5280	0
369	20241018	130800	4854920	5280	5280	5280	5280	0
370	20241018	130700	4854920	5280	5280	5280	5280	0
371	20241018	130600	4854920	5280	5280	5280	5280	0
372	20241018	130500	4854920	5280	5280	5280	5280	0
373	20241018	130400	4854920	5280	5280	5280	5280	0
374	20241018	130300	4854920	5280	5280	5280	5280	0
375	20241018	130200	4854920	5280	5280	5280	5280	1
376	20241018	130100	4849640	5260	5260	5260	5260	0
377	20241018	130000	4849640	5260	5260	5260	5260	0
378	20241018	125900	4849640	5260	5260	5260	5260	0
379	20241018	125800	4849640	5260	5260	5260	5260	21
380	20241018	125700	4739180	5280	5280	5280	5280	0
381	20241018	125600	4739180	5280	5280	5280	5280	1
382	20241018	125500	4733900	5260	5260	5260	5260	0
383	20241018	125400	4733900	5260	5260	5260	5260	0
384	20241018	125300	4733900	5260	5260	5260	5260	0
385	20241018	125200	4733900	5260	5260	5260	5260	20
386	20241018	125100	4628700	5280	5280	5280	5280	0
387	20241018	125000	4628700	5280	5280	5280	5280	0
388	20241018	124900	4628700	5280	5280	5280	5280	0
389	20241018	124800	4628700	5280	5280	5280	5280	0
390	20241018	124700	4628700	5280	5280	5280	5280	0
391	20241018	124600	4628700	5280	5280	5280	5280	0
392	20241018	124500	4628700	5280	5280	5280	5280	0
393	20241018	124400	4628700	5280	5280	5280	5280	0
394	20241018	124300	4628700	5280	5280	5280	5280	0
395	20241018	124200	4628700	5280	5280	5280	5280	0
396	20241018	124100	4628700	5280	5280	5280	5280	0
397	20241018	124000	4628700	5280	5280	5280	5280	0
398	20241018	123900	4628700	5280	5280	5280	5280	1
399	20241018	123800	4623420	5270	5270	5270	5270	0
400	20241018	123700	4623420	5270	5270	5270	5270	10
401	20241018	123600	4570720	5280	5280	5280	5280	0
402	20241018	123500	4570720	5280	5280	5280	5280	0
403	20241018	123400	4570720	5280	5280	5280	5280	0
404	20241018	123300	4570720	5280	5280	5280	5280	1
405	20241018	123200	4565440	5260	5300	5300	5260	55
406	20241018	123100	4276100	5260	5260	5260	5260	106
407	20241018	123000	3718540	5260	5260	5260	5260	0
408	20241018	122900	3718540	5260	5260	5260	5260	0
409	20241018	122800	3718540	5260	5260	5260	5260	0
410	20241018	122700	3718540	5260	5270	5270	5260	3
411	20241018	122600	3702740	5300	5300	5300	5300	0
412	20241018	122500	3702740	5300	5300	5300	5300	0
413	20241018	122400	3702740	5300	5300	5300	5300	0
414	20241018	122300	3702740	5300	5300	5300	5300	0
415	20241018	122200	3702740	5300	5300	5300	5300	0
416	20241018	122100	3702740	5300	5300	5300	5300	0
417	20241018	122000	3702740	5300	5300	5300	5300	0
418	20241018	121900	3702740	5300	5300	5300	5300	0
419	20241018	121800	3702740	5300	5300	5300	5300	0
420	20241018	121700	3702740	5300	5300	5300	5300	0
421	20241018	121600	3702740	5300	5300	5300	5300	0
422	20241018	121500	3702740	5300	5300	5300	5300	0
423	20241018	121400	3702740	5300	5300	5300	5300	0
424	20241018	121300	3702740	5300	5300	5300	5300	0
425	20241018	121200	3702740	5300	5300	5300	5300	0
426	20241018	121100	3702740	5300	5300	5300	5300	0
427	20241018	121000	3702740	5300	5300	5300	5300	0
428	20241018	120900	3702740	5300	5300	5300	5300	0
429	20241018	120800	3702740	5300	5300	5300	5300	0
430	20241018	120700	3702740	5300	5300	5300	5300	0
431	20241018	120600	3702740	5300	5300	5300	5300	0
432	20241018	120500	3702740	5300	5300	5300	5300	0
433	20241018	120400	3702740	5300	5300	5300	5300	0
434	20241018	120300	3702740	5300	5300	5300	5300	0
435	20241018	120200	3702740	5300	5300	5300	5300	0
436	20241018	120100	3702740	5300	5300	5300	5300	0
437	20241018	120000	3702740	5300	5300	5300	5300	0
438	20241018	115900	3702740	5300	5300	5300	5300	1
439	20241018	115800	3697440	5260	5260	5260	5260	0
440	20241018	115700	3697440	5260	5260	5260	5260	0
441	20241018	115600	3697440	5260	5260	5260	5260	0
442	20241018	115500	3697440	5260	5260	5260	5260	1
443	20241018	115400	3692180	5290	5290	5290	5290	1
444	20241018	115300	3686890	5260	5260	5260	5260	0
445	20241018	115200	3686890	5260	5260	5260	5260	0
446	20241018	115100	3686890	5260	5260	5260	5260	0
447	20241018	115000	3686890	5260	5260	5260	5260	0
448	20241018	114900	3686890	5260	5260	5260	5260	0
449	20241018	114800	3686890	5260	5280	5280	5260	18
450	20241018	114700	3592190	5260	5280	5280	5260	47
451	20241018	114600	3344500	5300	5300	5300	5300	0
452	20241018	114500	3344500	5300	5300	5300	5300	0
453	20241018	114400	3344500	5300	5300	5300	5300	0
454	20241018	114300	3344500	5300	5300	5300	5300	0
455	20241018	114200	3344500	5300	5300	5300	5300	0
456	20241018	114100	3344500	5300	5300	5300	5300	0
457	20241018	114000	3344500	5300	5300	5300	5300	0
458	20241018	113900	3344500	5300	5300	5300	5300	0
459	20241018	113800	3344500	5300	5300	5300	5300	0
460	20241018	113700	3344500	5300	5300	5300	5300	0
461	20241018	113600	3344500	5300	5300	5300	5300	0
462	20241018	113500	3344500	5300	5300	5300	5300	0
463	20241018	113400	3344500	5300	5300	5300	5300	0
464	20241018	113300	3344500	5300	5300	5300	5300	0
465	20241018	113200	3344500	5300	5300	5300	5300	0
466	20241018	113100	3344500	5300	5300	5300	5300	0
467	20241018	113000	3344500	5300	5300	5300	5300	0
468	20241018	112900	3344500	5300	5300	5300	5300	0
469	20241018	112800	3344500	5300	5300	5300	5300	0
470	20241018	112700	3344500	5300	5300	5300	5300	0
471	20241018	112600	3344500	5300	5300	5300	5300	0
472	20241018	112500	3344500	5300	5300	5300	5300	0
473	20241018	112400	3344500	5300	5300	5300	5300	0
474	20241018	112300	3344500	5300	5300	5300	5300	0
475	20241018	112200	3344500	5300	5300	5300	5300	0
476	20241018	112100	3344500	5300	5300	5300	5300	0
477	20241018	112000	3344500	5300	5300	5300	5300	0
478	20241018	111900	3344500	5300	5300	5300	5300	0
479	20241018	111800	3344500	5300	5300	5300	5300	0
480	20241018	111700	3344500	5300	5300	5300	5300	0
481	20241018	111600	3344500	5300	5300	5300	5300	1
482	20241018	111500	3339200	5300	5300	5300	5300	0
483	20241018	111400	3339200	5300	5300	5300	5300	0
484	20241018	111300	3339200	5300	5300	5300	5300	0
485	20241018	111200	3339200	5300	5300	5300	5300	0
486	20241018	111100	3339200	5300	5300	5300	5300	0
487	20241018	111000	3339200	5300	5300	5300	5300	0
488	20241018	110900	3339200	5300	5300	5300	5300	0
489	20241018	110800	3339200	5300	5300	5300	5300	0
490	20241018	110700	3339200	5300	5300	5300	5300	0
491	20241018	110600	3339200	5300	5300	5300	5300	0
492	20241018	110500	3339200	5300	5300	5300	5300	0
493	20241018	110400	3339200	5300	5300	5300	5300	0
494	20241018	110300	3339200	5300	5300	5300	5300	0
495	20241018	110200	3339200	5300	5300	5300	5300	0
496	20241018	110100	3339200	5300	5300	5300	5300	0
497	20241018	110000	3339200	5300	5300	5300	5300	0
498	20241018	105900	3339200	5300	5300	5300	5300	1
499	20241018	105800	3333900	5300	5300	5300	5300	0
500	20241018	105700	3333900	5300	5300	5300	5300	0
501	20241018	105600	3333900	5300	5300	5300	5300	0
502	20241018	105500	3333900	5300	5300	5300	5300	0
503	20241018	105400	3333900	5300	5300	5300	5300	0
504	20241018	105300	3333900	5300	5300	5300	5300	0
505	20241018	105200	3333900	5300	5300	5300	5300	0
506	20241018	105100	3333900	5300	5300	5300	5300	0
507	20241018	105000	3333900	5300	5300	5300	5300	0
508	20241018	104900	3333900	5300	5300	5300	5300	0
509	20241018	104800	3333900	5300	5300	5300	5300	0
510	20241018	104700	3333900	5300	5300	5300	5300	1
511	20241018	104600	3328600	5270	5270	5270	5270	0
512	20241018	104500	3328600	5270	5270	5270	5270	0
513	20241018	104400	3328600	5270	5270	5270	5270	0
514	20241018	104300	3328600	5270	5270	5270	5270	0
515	20241018	104200	3328600	5270	5270	5270	5270	1
516	20241018	104100	3323330	5300	5300	5300	5300	15
517	20241018	104000	3243830	5320	5320	5320	5320	0
518	20241018	103900	3243830	5320	5320	5320	5320	0
519	20241018	103800	3243830	5320	5320	5320	5320	0
520	20241018	103700	3243830	5320	5320	5320	5320	0
521	20241018	103600	3243830	5320	5320	5320	5320	0
522	20241018	103500	3243830	5320	5320	5320	5320	0
523	20241018	103400	3243830	5320	5320	5320	5320	0
524	20241018	103300	3243830	5320	5320	5320	5320	0
525	20241018	103200	3243830	5320	5320	5320	5320	0
526	20241018	103100	3243830	5320	5320	5320	5320	0
527	20241018	103000	3243830	5320	5320	5320	5320	0
528	20241018	102900	3243830	5320	5320	5320	5320	0
529	20241018	102800	3243830	5320	5320	5320	5320	0
530	20241018	102700	3243830	5320	5320	5320	5320	0
531	20241018	102600	3243830	5320	5320	5320	5320	0
532	20241018	102500	3243830	5320	5320	5320	5320	1
533	20241018	102400	3238510	5270	5270	5270	5270	0
534	20241018	102300	3238510	5270	5270	5270	5270	0
535	20241018	102200	3238510	5270	5270	5270	5270	0
536	20241018	102100	3238510	5270	5270	5270	5270	0
537	20241018	102000	3238510	5270	5270	5270	5270	0
538	20241018	101900	3238510	5270	5270	5270	5270	0
539	20241018	101800	3238510	5270	5270	5270	5270	0
540	20241018	101700	3238510	5270	5270	5270	5270	0
541	20241018	101600	3238510	5270	5270	5270	5270	24
542	20241018	101500	3112030	5330	5330	5330	5330	0
543	20241018	101400	3112030	5330	5330	5330	5330	0
544	20241018	101300	3112030	5330	5330	5330	5330	0
545	20241018	101200	3112030	5330	5330	5330	5330	0
546	20241018	101100	3112030	5330	5330	5330	5330	0
547	20241018	101000	3112030	5330	5330	5330	5330	0
548	20241018	100900	3112030	5330	5330	5330	5330	0
549	20241018	100800	3112030	5330	5330	5330	5330	0
550	20241018	100700	3112030	5330	5330	5330	5330	2
551	20241018	100600	3101370	5330	5330	5330	5330	0
552	20241018	100500	3101370	5330	5330	5330	5330	0
553	20241018	100400	3101370	5330	5330	5330	5330	0
554	20241018	100300	3101370	5330	5330	5330	5330	1
555	20241018	100200	3096040	5330	5330	5330	5330	0
556	20241018	100100	3096040	5330	5330	5330	5330	0
557	20241018	100000	3096040	5330	5330	5330	5330	0
558	20241018	095900	3096040	5330	5330	5330	5330	0
559	20241018	095800	3096040	5330	5330	5330	5330	0
560	20241018	095700	3096040	5330	5330	5330	5330	0
561	20241018	095600	3096040	5330	5330	5330	5330	0
562	20241018	095500	3096040	5330	5330	5330	5330	0
563	20241018	095400	3096040	5330	5330	5330	5330	0
564	20241018	095300	3096040	5330	5330	5330	5330	0
565	20241018	095200	3096040	5330	5330	5330	5330	0
566	20241018	095100	3096040	5330	5330	5330	5330	0
567	20241018	095000	3096040	5330	5330	5330	5330	0
568	20241018	094900	3096040	5330	5330	5330	5330	0
569	20241018	094800	3096040	5330	5330	5330	5330	0
570	20241018	094700	3096040	5330	5330	5330	5330	0
571	20241018	094600	3096040	5330	5330	5330	5330	0
572	20241018	094500	3096040	5330	5320	5330	5320	10
573	20241018	094400	3042800	5320	5320	5320	5320	1
574	20241018	094300	3037480	5320	5320	5320	5320	1
575	20241018	094200	3032160	5320	5320	5320	5320	1
576	20241018	094100	3026840	5320	5320	5320	5320	4
577	20241018	094000	3005560	5320	5320	5320	5320	0
578	20241018	093900	3005560	5320	5310	5320	5310	20
579	20241018	093800	2899270	5300	5300	5300	5300	18
580	20241018	093700	2803870	5320	5320	5320	5320	0
581	20241018	093600	2803870	5320	5320	5320	5320	0
582	20241018	093500	2803870	5320	5320	5320	5320	0
583	20241018	093400	2803870	5320	5320	5320	5320	0
584	20241018	093300	2803870	5320	5320	5320	5320	0
585	20241018	093200	2803870	5320	5320	5320	5320	0
586	20241018	093100	2803870	5320	5320	5320	5320	0
587	20241018	093000	2803870	5320	5320	5320	5320	0
588	20241018	092900	2803870	5320	5320	5320	5320	0
589	20241018	092800	2803870	5320	5320	5320	5320	0
590	20241018	092700	2803870	5320	5320	5320	5320	0
591	20241018	092600	2803870	5320	5320	5320	5320	0
592	20241018	092500	2803870	5320	5320	5320	5320	0
593	20241018	092400	2803870	5320	5320	5320	5320	0
594	20241018	092300	2803870	5320	5320	5320	5320	0
595	20241018	092200	2803870	5320	5320	5320	5320	0
596	20241018	092100	2803870	5320	5320	5320	5320	0
597	20241018	092000	2803870	5320	5320	5320	5320	0
598	20241018	091900	2803870	5320	5320	5320	5320	0
599	20241018	091800	2803870	5320	5320	5320	5320	0
600	20241018	091700	2803870	5320	5320	5320	5320	0
601	20241018	091600	2803870	5320	5270	5320	5270	2
602	20241018	091500	2793280	5320	5320	5320	5320	0
603	20241018	091400	2793280	5320	5320	5320	5320	1
604	20241018	091300	2787960	5250	5270	5270	5250	4
605	20241018	091200	2766940	5370	5370	5370	5370	0
606	20241018	091100	2766940	5370	5370	5370	5370	0
607	20241018	091000	2766940	5370	5370	5370	5370	0
608	20241018	090900	2766940	5370	5370	5370	5370	0
609	20241018	090800	2766940	5370	5370	5370	5370	0
610	20241018	090700	2766940	5370	5370	5370	5370	0
611	20241018	090600	2766940	5370	5370	5370	5370	1
612	20241018	090500	2761570	5320	5320	5320	5320	0
613	20241018	090400	2761570	5320	5320	5320	5320	145
614	20241018	090300	1990170	5320	5320	5320	5320	43
615	20241018	090200	1761410	5320	5320	5320	5320	0
616	20241018	090100	1761410	5320	5320	5320	5320	0
617	20241018	090000	1761410	5320	5300	5320	5300	332