KissMeData/032560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191500	27573160	5320	5320	5320	5320	484
3	20241018	191400	27573160	5320	5320	5320	5320	0
4	20241018	191300	27573160	5320	5320	5320	5320	0
5	20241018	191200	27573160	5320	5320	5320	5320	0
6	20241018	191100	27573160	5320	5320	5320	5320	0
7	20241018	191000	27573160	5320	5320	5320	5320	0
8	20241018	190900	27573160	5320	5320	5320	5320	0
9	20241018	190800	27573160	5320	5320	5320	5320	0
10	20241018	190700	27573160	5320	5320	5320	5320	0
11	20241018	190600	27573160	5320	5320	5320	5320	0
12	20241018	190500	27573160	5320	5320	5320	5320	0
13	20241018	190400	27573160	5320	5320	5320	5320	0
14	20241018	190300	27573160	5320	5320	5320	5320	0
15	20241018	190200	27573160	5320	5320	5320	5320	0
16	20241018	190100	27573160	5320	5320	5320	5320	0
17	20241018	190000	27573160	5320	5320	5320	5320	0
18	20241018	185900	27573160	5320	5320	5320	5320	0
19	20241018	185800	27573160	5320	5320	5320	5320	0
20	20241018	185700	27573160	5320	5320	5320	5320	0
21	20241018	185600	27573160	5320	5320	5320	5320	0
22	20241018	185500	27573160	5320	5320	5320	5320	0
23	20241018	185400	27573160	5320	5320	5320	5320	0
24	20241018	185300	27573160	5320	5320	5320	5320	0
25	20241018	185200	27573160	5320	5320	5320	5320	0
26	20241018	185100	27573160	5320	5320	5320	5320	0
27	20241018	185000	27573160	5320	5320	5320	5320	0
28	20241018	184900	27573160	5320	5320	5320	5320	0
29	20241018	184800	27573160	5320	5320	5320	5320	0
30	20241018	184700	27573160	5320	5320	5320	5320	0
31	20241018	184600	27573160	5320	5320	5320	5320	0
32	20241018	184500	27573160	5320	5320	5320	5320	484
33	20241018	184400	27573160	5320	5320	5320	5320	0
34	20241018	184300	27573160	5320	5320	5320	5320	0
35	20241018	184200	27573160	5320	5320	5320	5320	0
36	20241018	184100	27573160	5320	5320	5320	5320	0
37	20241018	184000	27573160	5320	5320	5320	5320	0
38	20241018	183900	27573160	5320	5320	5320	5320	0
39	20241018	183800	27573160	5320	5320	5320	5320	0
40	20241018	183700	27573160	5320	5320	5320	5320	0
41	20241018	183600	27573160	5320	5320	5320	5320	0
42	20241018	183500	27573160	5320	5320	5320	5320	0
43	20241018	183400	27573160	5320	5320	5320	5320	0
44	20241018	183300	27573160	5320	5320	5320	5320	0
45	20241018	183200	27573160	5320	5320	5320	5320	0
46	20241018	183100	27573160	5320	5320	5320	5320	0
47	20241018	183000	27573160	5320	5320	5320	5320	0
48	20241018	182900	27573160	5320	5320	5320	5320	0
49	20241018	182800	27573160	5320	5320	5320	5320	0
50	20241018	182700	27573160	5320	5320	5320	5320	0
51	20241018	182600	27573160	5320	5320	5320	5320	0
52	20241018	182500	27573160	5320	5320	5320	5320	0
53	20241018	182400	27573160	5320	5320	5320	5320	0
54	20241018	182300	27573160	5320	5320	5320	5320	0
55	20241018	182200	27573160	5320	5320	5320	5320	0
56	20241018	182100	27573160	5320	5320	5320	5320	0
57	20241018	182000	27573160	5320	5320	5320	5320	0
58	20241018	181900	27573160	5320	5320	5320	5320	0
59	20241018	181800	27573160	5320	5320	5320	5320	0
60	20241018	181700	27573160	5320	5320	5320	5320	0
61	20241018	181600	27573160	5320	5320	5320	5320	0
62	20241018	181500	27573160	5320	5320	5320	5320	484
63	20241018	181400	27573160	5320	5320	5320	5320	0
64	20241018	181300	27573160	5320	5320	5320	5320	0
65	20241018	181200	27573160	5320	5320	5320	5320	0
66	20241018	181100	27573160	5320	5320	5320	5320	0
67	20241018	181000	27573160	5320	5320	5320	5320	0
68	20241018	180900	27573160	5320	5320	5320	5320	0
69	20241018	180800	27573160	5320	5320	5320	5320	0
70	20241018	180700	27573160	5320	5320	5320	5320	0
71	20241018	180600	27573160	5320	5320	5320	5320	0
72	20241018	180500	27573160	5320	5320	5320	5320	0
73	20241018	180400	27573160	5320	5320	5320	5320	0
74	20241018	180300	27573160	5320	5320	5320	5320	0
75	20241018	180200	27573160	5320	5320	5320	5320	0
76	20241018	180100	27573160	5320	5320	5320	5320	0
77	20241018	180000	27573160	5320	5320	5320	5320	0
78	20241018	175900	27573160	5320	5320	5320	5320	0
79	20241018	175800	27573160	5320	5320	5320	5320	0
80	20241018	175700	27573160	5320	5320	5320	5320	0
81	20241018	175600	27573160	5320	5320	5320	5320	0
82	20241018	175500	27573160	5320	5320	5320	5320	0
83	20241018	175400	27573160	5320	5320	5320	5320	0
84	20241018	175300	27573160	5320	5320	5320	5320	0
85	20241018	175200	27573160	5320	5320	5320	5320	0
86	20241018	175100	27573160	5320	5320	5320	5320	0
87	20241018	175000	27573160	5320	5320	5320	5320	0
88	20241018	174900	27573160	5320	5320	5320	5320	0
89	20241018	174800	27573160	5320	5320	5320	5320	0
90	20241018	174700	27573160	5320	5320	5320	5320	0
91	20241018	174600	27573160	5320	5320	5320	5320	0
92	20241018	174500	27573160	5320	5320	5320	5320	484
93	20241018	174400	27573160	5320	5320	5320	5320	0
94	20241018	174300	27573160	5320	5320	5320	5320	0
95	20241018	174200	27573160	5320	5320	5320	5320	0
96	20241018	174100	27573160	5320	5320	5320	5320	0
97	20241018	174000	27573160	5320	5320	5320	5320	0
98	20241018	173900	27573160	5320	5320	5320	5320	0
99	20241018	173800	27573160	5320	5320	5320	5320	0
100	20241018	173700	27573160	5320	5320	5320	5320	0
101	20241018	173600	27573160	5320	5320	5320	5320	0
102	20241018	173500	27573160	5320	5320	5320	5320	0
103	20241018	173400	27573160	5320	5320	5320	5320	0
104	20241018	173300	27573160	5320	5320	5320	5320	0
105	20241018	173200	27573160	5320	5320	5320	5320	0
106	20241018	173100	27573160	5320	5320	5320	5320	0
107	20241018	173000	27573160	5320	5320	5320	5320	0
108	20241018	172900	27573160	5320	5320	5320	5320	0
109	20241018	172800	27573160	5320	5320	5320	5320	0
110	20241018	172700	27573160	5320	5320	5320	5320	0
111	20241018	172600	27573160	5320	5320	5320	5320	0
112	20241018	172500	27573160	5320	5320	5320	5320	0
113	20241018	172400	27573160	5320	5320	5320	5320	0
114	20241018	172300	27573160	5320	5320	5320	5320	0
115	20241018	172200	27573160	5320	5320	5320	5320	0
116	20241018	172100	27573160	5320	5320	5320	5320	0
117	20241018	172000	27573160	5320	5320	5320	5320	0
118	20241018	171900	27573160	5320	5320	5320	5320	0
119	20241018	171800	27573160	5320	5320	5320	5320	0
120	20241018	171700	27573160	5320	5320	5320	5320	0
121	20241018	171600	27573160	5320	5320	5320	5320	0
122	20241018	171500	27573160	5320	5320	5320	5320	484
123	20241018	171400	27573160	5320	5320	5320	5320	0
124	20241018	171300	27573160	5320	5320	5320	5320	0
125	20241018	171200	27573160	5320	5320	5320	5320	0
126	20241018	171100	27573160	5320	5320	5320	5320	0
127	20241018	171000	27573160	5320	5320	5320	5320	0
128	20241018	170900	27573160	5320	5320	5320	5320	0
129	20241018	170800	27573160	5320	5320	5320	5320	0
130	20241018	170700	27573160	5320	5320	5320	5320	0
131	20241018	170600	27573160	5320	5320	5320	5320	0
132	20241018	170500	27573160	5320	5320	5320	5320	0
133	20241018	170400	27573160	5320	5320	5320	5320	0
134	20241018	170300	27573160	5320	5320	5320	5320	0
135	20241018	170200	27573160	5320	5320	5320	5320	0
136	20241018	170100	27573160	5320	5320	5320	5320	0
137	20241018	170000	27573160	5320	5320	5320	5320	0
138	20241018	165900	27573160	5320	5320	5320	5320	0
139	20241018	165800	27573160	5320	5320	5320	5320	0
140	20241018	165700	27573160	5320	5320	5320	5320	0
141	20241018	165600	27573160	5320	5320	5320	5320	0
142	20241018	165500	27573160	5320	5320	5320	5320	0
143	20241018	165400	27573160	5320	5320	5320	5320	0
144	20241018	165300	27573160	5320	5320	5320	5320	0
145	20241018	165200	27573160	5320	5320	5320	5320	0
146	20241018	165100	27573160	5320	5320	5320	5320	0
147	20241018	165000	27573160	5320	5320	5320	5320	0
148	20241018	164900	27573160	5320	5320	5320	5320	0
149	20241018	164800	27573160	5320	5320	5320	5320	0
150	20241018	164700	27573160	5320	5320	5320	5320	0
151	20241018	164600	27573160	5320	5320	5320	5320	0
152	20241018	164500	27573160	5320	5320	5320	5320	484
153	20241018	164400	27573160	5320	5320	5320	5320	0
154	20241018	164300	27573160	5320	5320	5320	5320	0
155	20241018	164200	27573160	5320	5320	5320	5320	0
156	20241018	164100	27573160	5320	5320	5320	5320	0
157	20241018	164000	27573160	5320	5320	5320	5320	0
158	20241018	163900	27573160	5320	5320	5320	5320	0
159	20241018	163800	27573160	5320	5320	5320	5320	0
160	20241018	163700	27573160	5320	5320	5320	5320	0
161	20241018	163600	27573160	5320	5320	5320	5320	0
162	20241018	163500	27573160	5320	5320	5320	5320	0
163	20241018	163400	27573160	5320	5320	5320	5320	0
164	20241018	163300	27573160	5320	5320	5320	5320	0
165	20241018	163200	27573160	5320	5320	5320	5320	0
166	20241018	163100	27573160	5320	5320	5320	5320	0
167	20241018	163000	27573160	5320	5320	5320	5320	0
168	20241018	162900	27573160	5320	5320	5320	5320	0
169	20241018	162800	27573160	5320	5320	5320	5320	0
170	20241018	162700	27573160	5320	5320	5320	5320	0
171	20241018	162600	27573160	5320	5320	5320	5320	0
172	20241018	162500	27573160	5320	5320	5320	5320	0
173	20241018	162400	27573160	5320	5320	5320	5320	0
174	20241018	162300	27573160	5320	5320	5320	5320	0
175	20241018	162200	27573160	5320	5320	5320	5320	0
176	20241018	162100	27573160	5320	5320	5320	5320	0
177	20241018	162000	27573160	5320	5320	5320	5320	0
178	20241018	161900	27573160	5320	5320	5320	5320	0
179	20241018	161800	27573160	5320	5320	5320	5320	0
180	20241018	161700	27573160	5320	5320	5320	5320	0
181	20241018	161600	27573160	5320	5320	5320	5320	0
182	20241018	161500	27573160	5320	5320	5320	5320	484
183	20241018	161400	27573160	5320	5320	5320	5320	0
184	20241018	161300	27573160	5320	5320	5320	5320	0
185	20241018	161200	27573160	5320	5320	5320	5320	0
186	20241018	161100	27573160	5320	5320	5320	5320	0
187	20241018	161000	27573160	5320	5320	5320	5320	0
188	20241018	160900	27573160	5320	5320	5320	5320	0
189	20241018	160800	27573160	5320	5320	5320	5320	0
190	20241018	160700	27573160	5320	5320	5320	5320	0
191	20241018	160600	27573160	5320	5320	5320	5320	0
192	20241018	160500	27573160	5320	5320	5320	5320	0
193	20241018	160400	27573160	5320	5320	5320	5320	0
194	20241018	160300	27573160	5320	5320	5320	5320	0
195	20241018	160200	27573160	5320	5320	5320	5320	0
196	20241018	160100	27573160	5320	5320	5320	5320	0
197	20241018	160000	27573160	5320	5320	5320	5320	0
198	20241018	155900	27573160	5320	5320	5320	5320	0
199	20241018	155800	27573160	5320	5320	5320	5320	0
200	20241018	155700	27573160	5320	5320	5320	5320	0
201	20241018	155600	27573160	5320	5320	5320	5320	0
202	20241018	155500	27573160	5320	5320	5320	5320	0
203	20241018	155400	27573160	5320	5320	5320	5320	0
204	20241018	155300	27573160	5320	5320	5320	5320	0
205	20241018	155200	27573160	5320	5320	5320	5320	0
206	20241018	155100	27573160	5320	5320	5320	5320	0
207	20241018	155000	27573160	5320	5320	5320	5320	0
208	20241018	154900	27573160	5320	5320	5320	5320	0
209	20241018	154800	27573160	5320	5320	5320	5320	0
210	20241018	154700	27573160	5320	5320	5320	5320	0
211	20241018	154600	27573160	5320	5320	5320	5320	0
212	20241018	154500	27573160	5320	5320	5320	5320	484
213	20241018	154400	27573160	5320	5320	5320	5320	0
214	20241018	154300	27573160	5320	5320	5320	5320	0
215	20241018	154200	27573160	5320	5320	5320	5320	0
216	20241018	154100	27573160	5320	5320	5320	5320	0
217	20241018	154000	27573160	5320	5320	5320	5320	0
218	20241018	153900	27573160	5320	5320	5320	5320	0
219	20241018	153800	27573160	5320	5320	5320	5320	0
220	20241018	153700	27573160	5320	5320	5320	5320	0
221	20241018	153600	27573160	5320	5320	5320	5320	0
222	20241018	153500	27573160	5320	5320	5320	5320	0
223	20241018	153400	27573160	5320	5320	5320	5320	0
224	20241018	153300	27573160	5320	5320	5320	5320	0
225	20241018	153200	27573160	5320	5320	5320	5320	0
226	20241018	153100	27573160	5320	5320	5320	5320	0
227	20241018	153000	27573160	5320	5320	5320	5320	484
228	20241018	152900	24998280	5300	5300	5300	5300	0
229	20241018	152800	24998280	5300	5300	5300	5300	0
230	20241018	152700	24998280	5300	5300	5300	5300	0
231	20241018	152600	24998280	5300	5300	5300	5300	0
232	20241018	152500	24998280	5300	5300	5300	5300	0
233	20241018	152400	24998280	5300	5300	5300	5300	0
234	20241018	152300	24998280	5300	5300	5300	5300	0
235	20241018	152200	24998280	5300	5300	5300	5300	0
236	20241018	152100	24998280	5300	5300	5300	5300	0
237	20241018	152000	24998280	5300	5300	5300	5300	0
238	20241018	151900	24998280	5300	5300	5300	5300	2
239	20241018	151800	24987680	5300	5300	5300	5290	14
240	20241018	151700	24913530	5300	5310	5310	5290	326
241	20241018	151600	23186210	5310	5310	5310	5300	9
242	20241018	151500	23138430	5310	5310	5310	5310	0
243	20241018	151400	23138430	5310	5310	5310	5300	10
244	20241018	151300	23085390	5310	5330	5330	5310	135
245	20241018	151200	22368520	5310	5330	5330	5310	2
246	20241018	151100	22357880	5330	5330	5330	5330	0
247	20241018	151000	22357880	5330	5330	5330	5330	0
248	20241018	150900	22357880	5330	5330	5330	5330	2
249	20241018	150800	22347220	5310	5310	5310	5310	0
250	20241018	150700	22347220	5310	5310	5310	5310	0
251	20241018	150600	22347220	5310	5310	5310	5310	5
252	20241018	150500	22320670	5340	5340	5340	5340	1
253	20241018	150400	22315330	5340	5340	5340	5340	0
254	20241018	150300	22315330	5340	5340	5340	5340	20
255	20241018	150200	22208530	5340	5340	5340	5340	0
256	20241018	150100	22208530	5340	5340	5340	5340	0
257	20241018	150000	22208530	5340	5340	5340	5340	0
258	20241018	145900	22208530	5340	5340	5340	5340	0
259	20241018	145800	22208530	5340	5340	5340	5340	0
260	20241018	145700	22208530	5340	5340	5340	5340	0
261	20241018	145600	22208530	5340	5340	5340	5340	0
262	20241018	145500	22208530	5340	5340	5340	5340	0
263	20241018	145400	22208530	5340	5340	5340	5340	0
264	20241018	145300	22208530	5340	5340	5340	5340	0
265	20241018	145200	22208530	5340	5340	5340	5340	0
266	20241018	145100	22208530	5340	5330	5340	5330	35
267	20241018	145000	22021830	5340	5340	5340	5340	0
268	20241018	144900	22021830	5340	5310	5340	5310	4
269	20241018	144800	22000560	5340	5340	5340	5340	2
270	20241018	144700	21989880	5340	5340	5340	5340	0
271	20241018	144600	21989880	5340	5340	5340	5340	140
272	20241018	144500	21242280	5350	5350	5350	5350	0
273	20241018	144400	21242280	5350	5350	5350	5350	0
274	20241018	144300	21242280	5350	5350	5350	5350	0
275	20241018	144200	21242280	5350	5350	5350	5350	0
276	20241018	144100	21242280	5350	5350	5350	5350	0
277	20241018	144000	21242280	5350	5350	5350	5350	0
278	20241018	143900	21242280	5350	5350	5350	5350	0
279	20241018	143800	21242280	5350	5350	5350	5350	0
280	20241018	143700	21242280	5350	5350	5350	5350	0
281	20241018	143600	21242280	5350	5350	5350	5350	0
282	20241018	143500	21242280	5350	5350	5350	5350	0
283	20241018	143400	21242280	5350	5350	5350	5350	0
284	20241018	143300	21242280	5350	5350	5350	5350	0
285	20241018	143200	21242280	5350	5350	5350	5350	0
286	20241018	143100	21242280	5350	5350	5350	5350	0
287	20241018	143000	21242280	5350	5350	5350	5350	0
288	20241018	142900	21242280	5350	5350	5350	5350	0
289	20241018	142800	21242280	5350	5350	5350	5350	0
290	20241018	142700	21242280	5350	5350	5350	5350	0
291	20241018	142600	21242280	5350	5350	5350	5350	0
292	20241018	142500	21242280	5350	5350	5350	5350	0
293	20241018	142400	21242280	5350	5350	5350	5350	2
294	20241018	142300	21231580	5310	5310	5310	5310	0
295	20241018	142200	21231580	5310	5350	5360	5300	871
296	20241018	142100	16609750	5350	5350	5350	5350	0
297	20241018	142000	16609750	5350	5350	5350	5350	0
298	20241018	141900	16609750	5350	5350	5350	5350	0
299	20241018	141800	16609750	5350	5350	5350	5350	0
300	20241018	141700	16609750	5350	5350	5350	5350	0
301	20241018	141600	16609750	5350	5350	5350	5350	0
302	20241018	141500	16609750	5350	5330	5350	5330	2
303	20241018	141400	16599070	5350	5350	5350	5350	0
304	20241018	141300	16599070	5350	5350	5350	5350	0
305	20241018	141200	16599070	5350	5350	5350	5350	1
306	20241018	141100	16593720	5350	5350	5350	5350	20
307	20241018	141000	16486720	5350	5350	5350	5350	30
308	20241018	140900	16326220	5350	5350	5350	5350	0
309	20241018	140800	16326220	5350	5350	5350	5350	0
310	20241018	140700	16326220	5350	5350	5350	5350	1
311	20241018	140600	16320870	5360	5360	5360	5360	0
312	20241018	140500	16320870	5360	5340	5360	5340	8
313	20241018	140400	16278070	5350	5350	5350	5350	1
314	20241018	140300	16272720	5350	5350	5350	5350	2
315	20241018	140200	16262020	5350	5350	5350	5350	0
316	20241018	140100	16262020	5350	5350	5350	5350	1
317	20241018	140000	16256670	5360	5360	5360	5360	0
318	20241018	135900	16256670	5360	5360	5360	5360	0
319	20241018	135800	16256670	5360	5360	5360	5360	0
320	20241018	135700	16256670	5360	5360	5360	5360	1
321	20241018	135600	16251310	5360	5360	5360	5360	0
322	20241018	135500	16251310	5360	5360	5360	5360	0
323	20241018	135400	16251310	5360	5360	5360	5360	1
324	20241018	135300	16245950	5360	5360	5360	5360	0
325	20241018	135200	16245950	5360	5360	5360	5320	3
326	20241018	135100	16229910	5360	5360	5360	5360	1
327	20241018	135000	16224550	5360	5360	5360	5360	0
328	20241018	134900	16224550	5360	5360	5360	5360	0
329	20241018	134800	16224550	5360	5360	5360	5360	0
330	20241018	134700	16224550	5360	5360	5360	5360	0
331	20241018	134600	16224550	5360	5360	5360	5360	0
332	20241018	134500	16224550	5360	5360	5360	5360	1
333	20241018	134400	16219190	5320	5330	5330	5320	465
334	20241018	134300	13741290	5360	5360	5360	5360	0
335	20241018	134200	13741290	5360	5360	5360	5360	0
336	20241018	134100	13741290	5360	5360	5360	5360	0
337	20241018	134000	13741290	5360	5360	5360	5360	0
338	20241018	133900	13741290	5360	5360	5360	5360	0
339	20241018	133800	13741290	5360	5360	5360	5360	0
340	20241018	133700	13741290	5360	5360	5360	5360	0
341	20241018	133600	13741290	5360	5360	5360	5360	0
342	20241018	133500	13741290	5360	5360	5360	5360	0
343	20241018	133400	13741290	5360	5360	5360	5360	0
344	20241018	133300	13741290	5360	5360	5360	5360	0
345	20241018	133200	13741290	5360	5360	5360	5360	0
346	20241018	133100	13741290	5360	5360	5360	5360	0
347	20241018	133000	13741290	5360	5360	5360	5360	0
348	20241018	132900	13741290	5360	5360	5360	5360	0
349	20241018	132800	13741290	5360	5360	5360	5360	0
350	20241018	132700	13741290	5360	5360	5360	5360	0
351	20241018	132600	13741290	5360	5360	5360	5360	0
352	20241018	132500	13741290	5360	5360	5360	5360	0
353	20241018	132400	13741290	5360	5360	5360	5360	0
354	20241018	132300	13741290	5360	5360	5360	5360	0
355	20241018	132200	13741290	5360	5360	5360	5360	0
356	20241018	132100	13741290	5360	5360	5360	5360	0
357	20241018	132000	13741290	5360	5360	5360	5360	1
358	20241018	131900	13735930	5360	5360	5360	5360	0
359	20241018	131800	13735930	5360	5360	5360	5360	0
360	20241018	131700	13735930	5360	5360	5360	5360	0
361	20241018	131600	13735930	5360	5360	5360	5360	0
362	20241018	131500	13735930	5360	5360	5360	5360	0
363	20241018	131400	13735930	5360	5360	5360	5360	0
364	20241018	131300	13735930	5360	5360	5360	5360	0
365	20241018	131200	13735930	5360	5360	5360	5360	0
366	20241018	131100	13735930	5360	5360	5360	5360	1
367	20241018	131000	13730570	5330	5340	5340	5330	58
368	20241018	130900	13421010	5360	5360	5360	5360	0
369	20241018	130800	13421010	5360	5360	5360	5360	10
370	20241018	130700	13367410	5360	5360	5360	5360	1
371	20241018	130600	13362050	5330	5330	5330	5330	0
372	20241018	130500	13362050	5330	5330	5330	5330	91
373	20241018	130400	12877020	5330	5330	5330	5330	0
374	20241018	130300	12877020	5330	5330	5330	5330	4
375	20241018	130200	12855700	5370	5370	5370	5370	0
376	20241018	130100	12855700	5370	5370	5370	5370	0
377	20241018	130000	12855700	5370	5370	5370	5370	0
378	20241018	125900	12855700	5370	5370	5370	5370	0
379	20241018	125800	12855700	5370	5370	5370	5370	0
380	20241018	125700	12855700	5370	5370	5370	5370	0
381	20241018	125600	12855700	5370	5370	5370	5370	0
382	20241018	125500	12855700	5370	5370	5370	5370	0
383	20241018	125400	12855700	5370	5370	5370	5370	0
384	20241018	125300	12855700	5370	5370	5370	5370	0
385	20241018	125200	12855700	5370	5370	5370	5370	0
386	20241018	125100	12855700	5370	5370	5370	5370	0
387	20241018	125000	12855700	5370	5370	5370	5370	0
388	20241018	124900	12855700	5370	5370	5370	5370	0
389	20241018	124800	12855700	5370	5370	5370	5370	0
390	20241018	124700	12855700	5370	5370	5370	5370	0
391	20241018	124600	12855700	5370	5370	5370	5370	0
392	20241018	124500	12855700	5370	5370	5370	5370	0
393	20241018	124400	12855700	5370	5370	5370	5370	0
394	20241018	124300	12855700	5370	5370	5370	5370	0
395	20241018	124200	12855700	5370	5370	5370	5370	0
396	20241018	124100	12855700	5370	5370	5370	5370	1
397	20241018	124000	12850330	5330	5330	5330	5330	0
398	20241018	123900	12850330	5330	5330	5330	5330	30
399	20241018	123800	12690430	5370	5340	5370	5330	240
400	20241018	123700	11410730	5370	5370	5370	5370	0
401	20241018	123600	11410730	5370	5370	5370	5370	10
402	20241018	123500	11357030	5370	5370	5370	5370	0
403	20241018	123400	11357030	5370	5370	5370	5370	0
404	20241018	123300	11357030	5370	5370	5370	5370	1
405	20241018	123200	11351660	5370	5370	5370	5370	0
406	20241018	123100	11351660	5370	5370	5370	5370	0
407	20241018	123000	11351660	5370	5370	5370	5370	0
408	20241018	122900	11351660	5370	5370	5370	5370	0
409	20241018	122800	11351660	5370	5370	5370	5370	0
410	20241018	122700	11351660	5370	5370	5370	5370	0
411	20241018	122600	11351660	5370	5370	5370	5370	0
412	20241018	122500	11351660	5370	5370	5370	5370	0
413	20241018	122400	11351660	5370	5370	5370	5370	0
414	20241018	122300	11351660	5370	5370	5370	5370	1
415	20241018	122200	11346290	5370	5370	5370	5370	0
416	20241018	122100	11346290	5370	5370	5370	5370	0
417	20241018	122000	11346290	5370	5370	5370	5370	0
418	20241018	121900	11346290	5370	5370	5370	5370	0
419	20241018	121800	11346290	5370	5370	5370	5370	0
420	20241018	121700	11346290	5370	5370	5370	5370	0
421	20241018	121600	11346290	5370	5370	5370	5370	0
422	20241018	121500	11346290	5370	5370	5370	5370	0
423	20241018	121400	11346290	5370	5340	5370	5340	115
424	20241018	121300	10732150	5370	5370	5370	5370	0
425	20241018	121200	10732150	5370	5370	5370	5370	0
426	20241018	121100	10732150	5370	5370	5370	5370	1
427	20241018	121000	10726780	5360	5360	5360	5360	0
428	20241018	120900	10726780	5360	5360	5360	5360	0
429	20241018	120800	10726780	5360	5360	5360	5360	100
430	20241018	120700	10190780	5370	5370	5370	5370	0
431	20241018	120600	10190780	5370	5370	5370	5370	0
432	20241018	120500	10190780	5370	5370	5370	5370	0
433	20241018	120400	10190780	5370	5370	5370	5370	0
434	20241018	120300	10190780	5370	5370	5370	5370	0
435	20241018	120200	10190780	5370	5370	5370	5370	0
436	20241018	120100	10190780	5370	5370	5370	5370	0
437	20241018	120000	10190780	5370	5370	5370	5370	0
438	20241018	115900	10190780	5370	5370	5370	5370	0
439	20241018	115800	10190780	5370	5370	5370	5370	0
440	20241018	115700	10190780	5370	5370	5370	5370	0
441	20241018	115600	10190780	5370	5370	5370	5370	0
442	20241018	115500	10190780	5370	5340	5370	5340	119
443	20241018	115400	9555260	5370	5370	5370	5370	0
444	20241018	115300	9555260	5370	5370	5370	5370	0
445	20241018	115200	9555260	5370	5370	5370	5370	0
446	20241018	115100	9555260	5370	5370	5370	5370	0
447	20241018	115000	9555260	5370	5370	5370	5370	0
448	20241018	114900	9555260	5370	5370	5370	5370	0
449	20241018	114800	9555260	5370	5340	5370	5340	18
450	20241018	114700	9459110	5370	5370	5370	5370	0
451	20241018	114600	9459110	5370	5370	5370	5370	1
452	20241018	114500	9453740	5340	5350	5350	5340	60
453	20241018	114400	9132840	5370	5370	5370	5370	0
454	20241018	114300	9132840	5370	5370	5370	5370	0
455	20241018	114200	9132840	5370	5370	5370	5370	0
456	20241018	114100	9132840	5370	5370	5370	5370	11
457	20241018	114000	9073770	5370	5370	5370	5370	0
458	20241018	113900	9073770	5370	5370	5370	5370	0
459	20241018	113800	9073770	5370	5370	5370	5370	0
460	20241018	113700	9073770	5370	5370	5370	5370	0
461	20241018	113600	9073770	5370	5370	5370	5370	1
462	20241018	113500	9068400	5350	5350	5370	5350	22
463	20241018	113400	8950680	5370	5370	5370	5370	0
464	20241018	113300	8950680	5370	5370	5370	5370	1
465	20241018	113200	8945310	5370	5370	5370	5370	1
466	20241018	113100	8939940	5370	5370	5370	5370	13
467	20241018	113000	8870130	5370	5370	5370	5370	0
468	20241018	112900	8870130	5370	5370	5370	5370	0
469	20241018	112800	8870130	5370	5370	5370	5370	2
470	20241018	112700	8859390	5370	5350	5370	5350	2
471	20241018	112600	8848670	5380	5380	5380	5380	0
472	20241018	112500	8848670	5380	5380	5380	5380	0
473	20241018	112400	8848670	5380	5380	5380	5380	0
474	20241018	112300	8848670	5380	5380	5380	5380	0
475	20241018	112200	8848670	5380	5380	5380	5380	0
476	20241018	112100	8848670	5380	5380	5380	5380	0
477	20241018	112000	8848670	5380	5350	5380	5350	12
478	20241018	111900	8784420	5380	5380	5380	5380	0
479	20241018	111800	8784420	5380	5380	5380	5380	0
480	20241018	111700	8784420	5380	5380	5380	5380	0
481	20241018	111600	8784420	5380	5380	5380	5380	1
482	20241018	111500	8779040	5380	5380	5380	5380	0
483	20241018	111400	8779040	5380	5380	5380	5380	1
484	20241018	111300	8773660	5350	5380	5380	5350	114
485	20241018	111200	8160760	5380	5380	5380	5380	1
486	20241018	111100	8155380	5370	5370	5370	5370	34
487	20241018	111000	7972800	5370	5370	5370	5370	0
488	20241018	110900	7972800	5370	5370	5370	5370	0
489	20241018	110800	7972800	5370	5370	5370	5370	0
490	20241018	110700	7972800	5370	5370	5370	5370	0
491	20241018	110600	7972800	5370	5370	5370	5370	0
492	20241018	110500	7972800	5370	5370	5370	5370	0
493	20241018	110400	7972800	5370	5370	5370	5370	0
494	20241018	110300	7972800	5370	5370	5370	5370	0
495	20241018	110200	7972800	5370	5370	5370	5370	0
496	20241018	110100	7972800	5370	5370	5370	5370	1
497	20241018	110000	7967430	5370	5370	5370	5370	0
498	20241018	105900	7967430	5370	5370	5370	5370	0
499	20241018	105800	7967430	5370	5370	5370	5370	0
500	20241018	105700	7967430	5370	5370	5370	5370	2
501	20241018	105600	7956690	5340	5340	5340	5340	0
502	20241018	105500	7956690	5340	5370	5370	5340	6
503	20241018	105400	7924500	5380	5380	5380	5380	0
504	20241018	105300	7924500	5380	5380	5380	5380	0
505	20241018	105200	7924500	5380	5380	5380	5380	0
506	20241018	105100	7924500	5380	5380	5380	5380	0
507	20241018	105000	7924500	5380	5380	5380	5380	0
508	20241018	104900	7924500	5380	5380	5380	5380	0
509	20241018	104800	7924500	5380	5380	5380	5380	0
510	20241018	104700	7924500	5380	5380	5380	5380	0
511	20241018	104600	7924500	5380	5380	5380	5380	0
512	20241018	104500	7924500	5380	5350	5380	5350	8
513	20241018	104400	7881670	5350	5350	5350	5350	20
514	20241018	104300	7774670	5350	5350	5350	5350	6
515	20241018	104200	7742570	5350	5350	5350	5350	38
516	20241018	104100	7539270	5380	5380	5380	5380	0
517	20241018	104000	7539270	5380	5380	5380	5380	0
518	20241018	103900	7539270	5380	5380	5380	5380	0
519	20241018	103800	7539270	5380	5380	5380	5380	0
520	20241018	103700	7539270	5380	5380	5380	5380	1
521	20241018	103600	7533890	5350	5350	5350	5350	2
522	20241018	103500	7523190	5380	5380	5380	5380	0
523	20241018	103400	7523190	5380	5380	5380	5380	0
524	20241018	103300	7523190	5380	5380	5380	5380	0
525	20241018	103200	7523190	5380	5380	5380	5380	0
526	20241018	103100	7523190	5380	5380	5380	5380	0
527	20241018	103000	7523190	5380	5380	5380	5380	0
528	20241018	102900	7523190	5380	5380	5380	5380	0
529	20241018	102800	7523190	5380	5380	5380	5380	0
530	20241018	102700	7523190	5380	5380	5380	5380	0
531	20241018	102600	7523190	5380	5380	5380	5380	0
532	20241018	102500	7523190	5380	5380	5380	5380	0
533	20241018	102400	7523190	5380	5380	5380	5380	0
534	20241018	102300	7523190	5380	5380	5380	5380	0
535	20241018	102200	7523190	5380	5380	5380	5380	1
536	20241018	102100	7517810	5350	5380	5380	5350	13
537	20241018	102000	7448110	5380	5380	5380	5380	0
538	20241018	101900	7448110	5380	5380	5380	5380	0
539	20241018	101800	7448110	5380	5380	5380	5380	0
540	20241018	101700	7448110	5380	5380	5380	5380	0
541	20241018	101600	7448110	5380	5380	5380	5380	0
542	20241018	101500	7448110	5380	5380	5380	5380	0
543	20241018	101400	7448110	5380	5380	5380	5380	0
544	20241018	101300	7448110	5380	5380	5380	5380	0
545	20241018	101200	7448110	5380	5380	5380	5380	0
546	20241018	101100	7448110	5380	5380	5380	5380	0
547	20241018	101000	7448110	5380	5380	5380	5380	10
548	20241018	100900	7394310	5380	5380	5380	5380	0
549	20241018	100800	7394310	5380	5380	5380	5380	0
550	20241018	100700	7394310	5380	5380	5380	5380	0
551	20241018	100600	7394310	5380	5380	5380	5380	0
552	20241018	100500	7394310	5380	5380	5380	5380	1
553	20241018	100400	7388930	5380	5380	5380	5380	0
554	20241018	100300	7388930	5380	5380	5380	5380	26
555	20241018	100200	7249050	5380	5380	5380	5380	3
556	20241018	100100	7232910	5400	5400	5400	5400	0
557	20241018	100000	7232910	5400	5400	5400	5400	0
558	20241018	095900	7232910	5400	5400	5400	5400	0
559	20241018	095800	7232910	5400	5400	5400	5400	0
560	20241018	095700	7232910	5400	5400	5400	5400	0
561	20241018	095600	7232910	5400	5400	5400	5400	0
562	20241018	095500	7232910	5400	5400	5400	5400	0
563	20241018	095400	7232910	5400	5400	5400	5400	0
564	20241018	095300	7232910	5400	5400	5400	5400	0
565	20241018	095200	7232910	5400	5400	5400	5400	0
566	20241018	095100	7232910	5400	5400	5400	5400	0
567	20241018	095000	7232910	5400	5400	5400	5400	1
568	20241018	094900	7227510	5390	5380	5390	5380	30
569	20241018	094800	7066050	5380	5340	5380	5330	119
570	20241018	094700	6430730	5380	5380	5380	5380	2
571	20241018	094600	6419970	5380	5380	5380	5380	1
572	20241018	094500	6414590	5380	5390	5400	5340	35
573	20241018	094400	6227350	5390	5370	5390	5350	160
574	20241018	094300	5369090	5390	5390	5390	5390	1
575	20241018	094200	5363700	5390	5390	5390	5390	1
576	20241018	094100	5358310	5380	5380	5380	5380	36
577	20241018	094000	5164630	5400	5400	5400	5400	0
578	20241018	093900	5164630	5400	5400	5400	5400	0
579	20241018	093800	5164630	5400	5400	5400	5400	0
580	20241018	093700	5164630	5400	5400	5400	5400	0
581	20241018	093600	5164630	5400	5400	5400	5400	0
582	20241018	093500	5164630	5400	5390	5400	5380	12
583	20241018	093400	5100000	5400	5400	5400	5400	0
584	20241018	093300	5100000	5400	5400	5400	5400	2
585	20241018	093200	5089200	5410	5410	5410	5410	0
586	20241018	093100	5089200	5410	5410	5410	5410	0
587	20241018	093000	5089200	5410	5410	5410	5410	0
588	20241018	092900	5089200	5410	5410	5410	5410	0
589	20241018	092800	5089200	5410	5410	5410	5410	35
590	20241018	092700	4899850	5410	5410	5410	5410	0
591	20241018	092600	4899850	5410	5370	5410	5370	42
592	20241018	092500	4674270	5400	5400	5400	5400	434
593	20241018	092400	2330670	5400	5400	5400	5400	0
594	20241018	092300	2330670	5400	5400	5400	5400	0
595	20241018	092200	2330670	5400	5400	5400	5400	0
596	20241018	092100	2330670	5400	5380	5400	5370	37
597	20241018	092000	2131660	5410	5410	5410	5410	0
598	20241018	091900	2131660	5410	5410	5410	5410	0
599	20241018	091800	2131660	5410	5410	5410	5410	0
600	20241018	091700	2131660	5410	5410	5410	5410	1
601	20241018	091600	2126250	5410	5410	5410	5410	0
602	20241018	091500	2126250	5410	5410	5410	5410	0
603	20241018	091400	2126250	5410	5410	5410	5410	0
604	20241018	091300	2126250	5410	5410	5410	5410	0
605	20241018	091200	2126250	5410	5400	5410	5400	254
606	20241018	091100	754640	5400	5400	5400	5400	0
607	20241018	091000	754640	5400	5400	5400	5400	0
608	20241018	090900	754640	5400	5380	5400	5370	54
609	20241018	090800	464160	5400	5400	5400	5400	0
610	20241018	090700	464160	5400	5390	5400	5380	5
611	20241018	090600	437200	5400	5400	5400	5400	0
612	20241018	090500	437200	5400	5380	5400	5380	10
613	20241018	090400	383370	5410	5410	5410	5410	0
614	20241018	090300	383370	5410	5400	5410	5400	58
615	20241018	090200	70160	5400	5400	5400	5400	0
616	20241018	090100	70160	5400	5400	5400	5400	1
617	20241018	090000	64760	5380	5400	5400	5380	12