KissMeData/005800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184600	12823380	9130	9130	9130	9130	74
3	20241018	184500	12823380	9130	9130	9130	9130	0
4	20241018	184400	12823380	9130	9130	9130	9130	0
5	20241018	184300	12823380	9130	9130	9130	9130	0
6	20241018	184200	12823380	9130	9130	9130	9130	0
7	20241018	184100	12823380	9130	9130	9130	9130	0
8	20241018	184000	12823380	9130	9130	9130	9130	0
9	20241018	183900	12823380	9130	9130	9130	9130	0
10	20241018	183800	12823380	9130	9130	9130	9130	0
11	20241018	183700	12823380	9130	9130	9130	9130	0
12	20241018	183600	12823380	9130	9130	9130	9130	0
13	20241018	183500	12823380	9130	9130	9130	9130	0
14	20241018	183400	12823380	9130	9130	9130	9130	0
15	20241018	183300	12823380	9130	9130	9130	9130	0
16	20241018	183200	12823380	9130	9130	9130	9130	0
17	20241018	183100	12823380	9130	9130	9130	9130	0
18	20241018	183000	12823380	9130	9130	9130	9130	0
19	20241018	182900	12823380	9130	9130	9130	9130	0
20	20241018	182800	12823380	9130	9130	9130	9130	0
21	20241018	182700	12823380	9130	9130	9130	9130	0
22	20241018	182600	12823380	9130	9130	9130	9130	0
23	20241018	182500	12823380	9130	9130	9130	9130	0
24	20241018	182400	12823380	9130	9130	9130	9130	0
25	20241018	182300	12823380	9130	9130	9130	9130	0
26	20241018	182200	12823380	9130	9130	9130	9130	0
27	20241018	182100	12823380	9130	9130	9130	9130	0
28	20241018	182000	12823380	9130	9130	9130	9130	0
29	20241018	181900	12823380	9130	9130	9130	9130	0
30	20241018	181800	12823380	9130	9130	9130	9130	0
31	20241018	181700	12823380	9130	9130	9130	9130	0
32	20241018	181600	12823380	9130	9130	9130	9130	74
33	20241018	181500	12823380	9130	9130	9130	9130	0
34	20241018	181400	12823380	9130	9130	9130	9130	0
35	20241018	181300	12823380	9130	9130	9130	9130	0
36	20241018	181200	12823380	9130	9130	9130	9130	0
37	20241018	181100	12823380	9130	9130	9130	9130	0
38	20241018	181000	12823380	9130	9130	9130	9130	0
39	20241018	180900	12823380	9130	9130	9130	9130	0
40	20241018	180800	12823380	9130	9130	9130	9130	0
41	20241018	180700	12823380	9130	9130	9130	9130	0
42	20241018	180600	12823380	9130	9130	9130	9130	0
43	20241018	180500	12823380	9130	9130	9130	9130	0
44	20241018	180400	12823380	9130	9130	9130	9130	0
45	20241018	180300	12823380	9130	9130	9130	9130	0
46	20241018	180200	12823380	9130	9130	9130	9130	0
47	20241018	180100	12823380	9130	9130	9130	9130	0
48	20241018	180000	12823380	9130	9130	9130	9130	0
49	20241018	175900	12823380	9130	9130	9130	9130	0
50	20241018	175800	12823380	9130	9130	9130	9130	0
51	20241018	175700	12823380	9130	9130	9130	9130	0
52	20241018	175600	12823380	9130	9130	9130	9130	0
53	20241018	175500	12823380	9130	9130	9130	9130	0
54	20241018	175400	12823380	9130	9130	9130	9130	0
55	20241018	175300	12823380	9130	9130	9130	9130	0
56	20241018	175200	12823380	9130	9130	9130	9130	0
57	20241018	175100	12823380	9130	9130	9130	9130	0
58	20241018	175000	12823380	9130	9130	9130	9130	0
59	20241018	174900	12823380	9130	9130	9130	9130	0
60	20241018	174800	12823380	9130	9130	9130	9130	0
61	20241018	174700	12823380	9130	9130	9130	9130	0
62	20241018	174600	12823380	9130	9130	9130	9130	74
63	20241018	174500	12823380	9130	9130	9130	9130	0
64	20241018	174400	12823380	9130	9130	9130	9130	0
65	20241018	174300	12823380	9130	9130	9130	9130	0
66	20241018	174200	12823380	9130	9130	9130	9130	0
67	20241018	174100	12823380	9130	9130	9130	9130	0
68	20241018	174000	12823380	9130	9130	9130	9130	0
69	20241018	173900	12823380	9130	9130	9130	9130	0
70	20241018	173800	12823380	9130	9130	9130	9130	0
71	20241018	173700	12823380	9130	9130	9130	9130	0
72	20241018	173600	12823380	9130	9130	9130	9130	0
73	20241018	173500	12823380	9130	9130	9130	9130	0
74	20241018	173400	12823380	9130	9130	9130	9130	0
75	20241018	173300	12823380	9130	9130	9130	9130	0
76	20241018	173200	12823380	9130	9130	9130	9130	0
77	20241018	173100	12823380	9130	9130	9130	9130	0
78	20241018	173000	12823380	9130	9130	9130	9130	0
79	20241018	172900	12823380	9130	9130	9130	9130	0
80	20241018	172800	12823380	9130	9130	9130	9130	0
81	20241018	172700	12823380	9130	9130	9130	9130	0
82	20241018	172600	12823380	9130	9130	9130	9130	0
83	20241018	172500	12823380	9130	9130	9130	9130	0
84	20241018	172400	12823380	9130	9130	9130	9130	0
85	20241018	172300	12823380	9130	9130	9130	9130	0
86	20241018	172200	12823380	9130	9130	9130	9130	0
87	20241018	172100	12823380	9130	9130	9130	9130	0
88	20241018	172000	12823380	9130	9130	9130	9130	0
89	20241018	171900	12823380	9130	9130	9130	9130	0
90	20241018	171800	12823380	9130	9130	9130	9130	0
91	20241018	171700	12823380	9130	9130	9130	9130	0
92	20241018	171600	12823380	9130	9130	9130	9130	74
93	20241018	171500	12823380	9130	9130	9130	9130	0
94	20241018	171400	12823380	9130	9130	9130	9130	0
95	20241018	171300	12823380	9130	9130	9130	9130	0
96	20241018	171200	12823380	9130	9130	9130	9130	0
97	20241018	171100	12823380	9130	9130	9130	9130	0
98	20241018	171000	12823380	9130	9130	9130	9130	0
99	20241018	170900	12823380	9130	9130	9130	9130	0
100	20241018	170800	12823380	9130	9130	9130	9130	0
101	20241018	170700	12823380	9130	9130	9130	9130	0
102	20241018	170600	12823380	9130	9130	9130	9130	0
103	20241018	170500	12823380	9130	9130	9130	9130	0
104	20241018	170400	12823380	9130	9130	9130	9130	0
105	20241018	170300	12823380	9130	9130	9130	9130	0
106	20241018	170200	12823380	9130	9130	9130	9130	0
107	20241018	170100	12823380	9130	9130	9130	9130	0
108	20241018	170000	12823380	9130	9130	9130	9130	0
109	20241018	165900	12823380	9130	9130	9130	9130	0
110	20241018	165800	12823380	9130	9130	9130	9130	0
111	20241018	165700	12823380	9130	9130	9130	9130	0
112	20241018	165600	12823380	9130	9130	9130	9130	0
113	20241018	165500	12823380	9130	9130	9130	9130	0
114	20241018	165400	12823380	9130	9130	9130	9130	0
115	20241018	165300	12823380	9130	9130	9130	9130	0
116	20241018	165200	12823380	9130	9130	9130	9130	0
117	20241018	165100	12823380	9130	9130	9130	9130	0
118	20241018	165000	12823380	9130	9130	9130	9130	0
119	20241018	164900	12823380	9130	9130	9130	9130	0
120	20241018	164800	12823380	9130	9130	9130	9130	0
121	20241018	164700	12823380	9130	9130	9130	9130	0
122	20241018	164600	12823380	9130	9130	9130	9130	74
123	20241018	164500	12823380	9130	9130	9130	9130	0
124	20241018	164400	12823380	9130	9130	9130	9130	0
125	20241018	164300	12823380	9130	9130	9130	9130	0
126	20241018	164200	12823380	9130	9130	9130	9130	0
127	20241018	164100	12823380	9130	9130	9130	9130	0
128	20241018	164000	12823380	9130	9130	9130	9130	0
129	20241018	163900	12823380	9130	9130	9130	9130	0
130	20241018	163800	12823380	9130	9130	9130	9130	0
131	20241018	163700	12823380	9130	9130	9130	9130	0
132	20241018	163600	12823380	9130	9130	9130	9130	0
133	20241018	163500	12823380	9130	9130	9130	9130	0
134	20241018	163400	12823380	9130	9130	9130	9130	0
135	20241018	163300	12823380	9130	9130	9130	9130	0
136	20241018	163200	12823380	9130	9130	9130	9130	0
137	20241018	163100	12823380	9130	9130	9130	9130	0
138	20241018	163000	12823380	9130	9130	9130	9130	0
139	20241018	162900	12823380	9130	9130	9130	9130	0
140	20241018	162800	12823380	9130	9130	9130	9130	0
141	20241018	162700	12823380	9130	9130	9130	9130	0
142	20241018	162600	12823380	9130	9130	9130	9130	0
143	20241018	162500	12823380	9130	9130	9130	9130	0
144	20241018	162400	12823380	9130	9130	9130	9130	0
145	20241018	162300	12823380	9130	9130	9130	9130	0
146	20241018	162200	12823380	9130	9130	9130	9130	0
147	20241018	162100	12823380	9130	9130	9130	9130	0
148	20241018	162000	12823380	9130	9130	9130	9130	0
149	20241018	161900	12823380	9130	9130	9130	9130	0
150	20241018	161800	12823380	9130	9130	9130	9130	0
151	20241018	161700	12823380	9130	9130	9130	9130	0
152	20241018	161600	12823380	9130	9130	9130	9130	74
153	20241018	161500	12823380	9130	9130	9130	9130	0
154	20241018	161400	12823380	9130	9130	9130	9130	0
155	20241018	161300	12823380	9130	9130	9130	9130	0
156	20241018	161200	12823380	9130	9130	9130	9130	0
157	20241018	161100	12823380	9130	9130	9130	9130	0
158	20241018	161000	12823380	9130	9130	9130	9130	0
159	20241018	160900	12823380	9130	9130	9130	9130	0
160	20241018	160800	12823380	9130	9130	9130	9130	0
161	20241018	160700	12823380	9130	9130	9130	9130	0
162	20241018	160600	12823380	9130	9130	9130	9130	0
163	20241018	160500	12823380	9130	9130	9130	9130	0
164	20241018	160400	12823380	9130	9130	9130	9130	0
165	20241018	160300	12823380	9130	9130	9130	9130	0
166	20241018	160200	12823380	9130	9130	9130	9130	0
167	20241018	160100	12823380	9130	9130	9130	9130	0
168	20241018	160000	12823380	9130	9130	9130	9130	0
169	20241018	155900	12823380	9130	9130	9130	9130	0
170	20241018	155800	12823380	9130	9130	9130	9130	0
171	20241018	155700	12823380	9130	9130	9130	9130	0
172	20241018	155600	12823380	9130	9130	9130	9130	0
173	20241018	155500	12823380	9130	9130	9130	9130	0
174	20241018	155400	12823380	9130	9130	9130	9130	0
175	20241018	155300	12823380	9130	9130	9130	9130	0
176	20241018	155200	12823380	9130	9130	9130	9130	0
177	20241018	155100	12823380	9130	9130	9130	9130	0
178	20241018	155000	12823380	9130	9130	9130	9130	0
179	20241018	154900	12823380	9130	9130	9130	9130	0
180	20241018	154800	12823380	9130	9130	9130	9130	0
181	20241018	154700	12823380	9130	9130	9130	9130	0
182	20241018	154600	12823380	9130	9130	9130	9130	74
183	20241018	154500	12823380	9130	9130	9130	9130	0
184	20241018	154400	12823380	9130	9130	9130	9130	0
185	20241018	154300	12823380	9130	9130	9130	9130	0
186	20241018	154200	12823380	9130	9130	9130	9130	0
187	20241018	154100	12823380	9130	9130	9130	9130	0
188	20241018	154000	12823380	9130	9130	9130	9130	0
189	20241018	153900	12823380	9130	9130	9130	9130	0
190	20241018	153800	12823380	9130	9130	9130	9130	0
191	20241018	153700	12823380	9130	9130	9130	9130	0
192	20241018	153600	12823380	9130	9130	9130	9130	0
193	20241018	153500	12823380	9130	9130	9130	9130	0
194	20241018	153400	12823380	9130	9130	9130	9130	0
195	20241018	153300	12823380	9130	9130	9130	9130	0
196	20241018	153200	12823380	9130	9130	9130	9130	0
197	20241018	153100	12823380	9130	9130	9130	9130	0
198	20241018	153000	12823380	9130	9130	9130	9130	74
199	20241018	152900	12147760	9130	9130	9130	9130	0
200	20241018	152800	12147760	9130	9130	9130	9130	0
201	20241018	152700	12147760	9130	9130	9130	9130	0
202	20241018	152600	12147760	9130	9130	9130	9130	0
203	20241018	152500	12147760	9130	9130	9130	9130	0
204	20241018	152400	12147760	9130	9130	9130	9130	0
205	20241018	152300	12147760	9130	9130	9130	9130	0
206	20241018	152200	12147760	9130	9130	9130	9130	0
207	20241018	152100	12147760	9130	9130	9130	9130	0
208	20241018	152000	12147760	9130	9130	9130	9130	0
209	20241018	151900	12147760	9130	9130	9130	9130	0
210	20241018	151800	12147760	9130	9140	9140	9130	32
211	20241018	151700	11855590	9170	9170	9170	9170	0
212	20241018	151600	11855590	9170	9170	9170	9170	0
213	20241018	151500	11855590	9170	9170	9170	9170	0
214	20241018	151400	11855590	9170	9170	9170	9170	0
215	20241018	151300	11855590	9170	9170	9170	9170	0
216	20241018	151200	11855590	9170	9170	9170	9170	0
217	20241018	151100	11855590	9170	9170	9170	9170	0
218	20241018	151000	11855590	9170	9170	9170	9170	0
219	20241018	150900	11855590	9170	9170	9170	9170	0
220	20241018	150800	11855590	9170	9170	9170	9170	0
221	20241018	150700	11855590	9170	9170	9170	9170	0
222	20241018	150600	11855590	9170	9170	9170	9170	0
223	20241018	150500	11855590	9170	9170	9170	9170	0
224	20241018	150400	11855590	9170	9170	9170	9170	0
225	20241018	150300	11855590	9170	9140	9170	9140	3
226	20241018	150200	11828140	9120	9120	9120	9120	0
227	20241018	150100	11828140	9120	9120	9120	9120	0
228	20241018	150000	11828140	9120	9120	9120	9120	0
229	20241018	145900	11828140	9120	9120	9120	9120	0
230	20241018	145800	11828140	9120	9120	9120	9120	0
231	20241018	145700	11828140	9120	9120	9120	9120	0
232	20241018	145600	11828140	9120	9120	9120	9120	0
233	20241018	145500	11828140	9120	9120	9120	9120	0
234	20241018	145400	11828140	9120	9120	9120	9120	0
235	20241018	145300	11828140	9120	9120	9120	9120	0
236	20241018	145200	11828140	9120	9120	9120	9120	0
237	20241018	145100	11828140	9120	9120	9120	9120	0
238	20241018	145000	11828140	9120	9130	9130	9120	70
239	20241018	144900	11189690	9130	9130	9130	9130	0
240	20241018	144800	11189690	9130	9130	9130	9130	0
241	20241018	144700	11189690	9130	9130	9130	9130	0
242	20241018	144600	11189690	9130	9130	9130	9130	0
243	20241018	144500	11189690	9130	9130	9130	9130	0
244	20241018	144400	11189690	9130	9130	9130	9130	0
245	20241018	144300	11189690	9130	9130	9130	9130	0
246	20241018	144200	11189690	9130	9130	9130	9130	50
247	20241018	144100	10733190	9180	9180	9180	9180	0
248	20241018	144000	10733190	9180	9180	9180	9180	0
249	20241018	143900	10733190	9180	9180	9180	9180	0
250	20241018	143800	10733190	9180	9180	9180	9180	0
251	20241018	143700	10733190	9180	9180	9180	9180	0
252	20241018	143600	10733190	9180	9150	9180	9150	3
253	20241018	143500	10705680	9180	9180	9180	9180	0
254	20241018	143400	10705680	9180	9180	9180	9180	0
255	20241018	143300	10705680	9180	9180	9180	9180	0
256	20241018	143200	10705680	9180	9180	9180	9180	0
257	20241018	143100	10705680	9180	9180	9180	9180	0
258	20241018	143000	10705680	9180	9180	9180	9180	0
259	20241018	142900	10705680	9180	9180	9180	9180	0
260	20241018	142800	10705680	9180	9180	9180	9180	0
261	20241018	142700	10705680	9180	9180	9180	9180	0
262	20241018	142600	10705680	9180	9180	9180	9180	1
263	20241018	142500	10696500	9130	9130	9130	9130	0
264	20241018	142400	10696500	9130	9130	9130	9130	0
265	20241018	142300	10696500	9130	9200	9240	9130	70
266	20241018	142200	10053030	9140	9180	9180	9140	4
267	20241018	142100	10016390	9150	9180	9180	9150	4
268	20241018	142000	9979730	9150	9150	9180	9150	5
269	20241018	141900	9933920	9120	9120	9120	9120	0
270	20241018	141800	9933920	9120	9120	9120	9120	0
271	20241018	141700	9933920	9120	9120	9120	9120	0
272	20241018	141600	9933920	9120	9120	9120	9120	0
273	20241018	141500	9933920	9120	9120	9120	9120	0
274	20241018	141400	9933920	9120	9120	9120	9120	0
275	20241018	141300	9933920	9120	9120	9120	9120	0
276	20241018	141200	9933920	9120	9180	9180	9120	2
277	20241018	141100	9915620	9200	9200	9200	9200	0
278	20241018	141000	9915620	9200	9200	9200	9200	27
279	20241018	140900	9667220	9150	9150	9150	9150	0
280	20241018	140800	9667220	9150	9150	9160	9150	4
281	20241018	140700	9630610	9160	9160	9160	9160	0
282	20241018	140600	9630610	9160	9160	9160	9160	0
283	20241018	140500	9630610	9160	9160	9160	9160	0
284	20241018	140400	9630610	9160	9160	9160	9160	0
285	20241018	140300	9630610	9160	9160	9160	9160	0
286	20241018	140200	9630610	9160	9150	9160	9150	18
287	20241018	140100	9465820	9160	9150	9160	9110	26
288	20241018	140000	9228430	9160	9160	9160	9160	0
289	20241018	135900	9228430	9160	9150	9160	9150	13
290	20241018	135800	9109420	9160	9150	9160	9150	9
291	20241018	135700	9027030	9160	9160	9160	9160	0
292	20241018	135600	9027030	9160	9160	9160	9160	0
293	20241018	135500	9027030	9160	9160	9160	9160	0
294	20241018	135400	9027030	9160	9160	9160	9160	0
295	20241018	135300	9027030	9160	9160	9160	9160	0
296	20241018	135200	9027030	9160	9160	9160	9160	0
297	20241018	135100	9027030	9160	9160	9160	9160	0
298	20241018	135000	9027030	9160	9160	9160	9160	0
299	20241018	134900	9027030	9160	9150	9160	9150	3
300	20241018	134800	8999560	9120	9120	9120	9120	0
301	20241018	134700	8999560	9120	9120	9120	9120	0
302	20241018	134600	8999560	9120	9120	9120	9120	0
303	20241018	134500	8999560	9120	9120	9120	9120	0
304	20241018	134400	8999560	9120	9120	9120	9120	0
305	20241018	134300	8999560	9120	9120	9120	9120	0
306	20241018	134200	8999560	9120	9120	9120	9120	0
307	20241018	134100	8999560	9120	9120	9120	9120	0
308	20241018	134000	8999560	9120	9120	9120	9120	0
309	20241018	133900	8999560	9120	9120	9120	9120	0
310	20241018	133800	8999560	9120	9120	9120	9120	0
311	20241018	133700	8999560	9120	9120	9120	9120	0
312	20241018	133600	8999560	9120	9120	9120	9120	0
313	20241018	133500	8999560	9120	9120	9120	9120	0
314	20241018	133400	8999560	9120	9120	9120	9120	0
315	20241018	133300	8999560	9120	9120	9120	9120	0
316	20241018	133200	8999560	9120	9120	9120	9120	0
317	20241018	133100	8999560	9120	9120	9120	9120	0
318	20241018	133000	8999560	9120	9120	9120	9120	0
319	20241018	132900	8999560	9120	9120	9120	9120	0
320	20241018	132800	8999560	9120	9120	9120	9120	0
321	20241018	132700	8999560	9120	9120	9120	9120	0
322	20241018	132600	8999560	9120	9120	9120	9120	0
323	20241018	132500	8999560	9120	9120	9120	9120	0
324	20241018	132400	8999560	9120	9120	9120	9120	0
325	20241018	132300	8999560	9120	9120	9120	9120	0
326	20241018	132200	8999560	9120	9120	9120	9120	0
327	20241018	132100	8999560	9120	9120	9120	9120	0
328	20241018	132000	8999560	9120	9120	9120	9120	0
329	20241018	131900	8999560	9120	9120	9120	9120	0
330	20241018	131800	8999560	9120	9120	9120	9120	0
331	20241018	131700	8999560	9120	9120	9120	9120	0
332	20241018	131600	8999560	9120	9120	9120	9120	0
333	20241018	131500	8999560	9120	9120	9120	9120	0
334	20241018	131400	8999560	9120	9120	9120	9120	0
335	20241018	131300	8999560	9120	9120	9120	9120	0
336	20241018	131200	8999560	9120	9120	9120	9120	0
337	20241018	131100	8999560	9120	9120	9120	9120	0
338	20241018	131000	8999560	9120	9120	9120	9120	0
339	20241018	130900	8999560	9120	9120	9120	9120	0
340	20241018	130800	8999560	9120	9120	9120	9120	0
341	20241018	130700	8999560	9120	9120	9120	9120	0
342	20241018	130600	8999560	9120	9120	9120	9120	0
343	20241018	130500	8999560	9120	9120	9120	9120	0
344	20241018	130400	8999560	9120	9120	9120	9120	0
345	20241018	130300	8999560	9120	9120	9120	9120	0
346	20241018	130200	8999560	9120	9120	9120	9120	0
347	20241018	130100	8999560	9120	9120	9120	9120	0
348	20241018	130000	8999560	9120	9120	9120	9120	0
349	20241018	125900	8999560	9120	9120	9120	9120	0
350	20241018	125800	8999560	9120	9120	9120	9120	0
351	20241018	125700	8999560	9120	9120	9120	9120	0
352	20241018	125600	8999560	9120	9120	9120	9120	0
353	20241018	125500	8999560	9120	9120	9120	9120	0
354	20241018	125400	8999560	9120	9120	9120	9120	0
355	20241018	125300	8999560	9120	9120	9120	9120	0
356	20241018	125200	8999560	9120	9120	9120	9120	0
357	20241018	125100	8999560	9120	9120	9120	9120	0
358	20241018	125000	8999560	9120	9120	9120	9120	0
359	20241018	124900	8999560	9120	9120	9120	9120	0
360	20241018	124800	8999560	9120	9120	9120	9120	0
361	20241018	124700	8999560	9120	9120	9120	9120	0
362	20241018	124600	8999560	9120	9120	9120	9120	0
363	20241018	124500	8999560	9120	9120	9120	9120	0
364	20241018	124400	8999560	9120	9120	9120	9120	0
365	20241018	124300	8999560	9120	9120	9120	9120	0
366	20241018	124200	8999560	9120	9120	9120	9120	0
367	20241018	124100	8999560	9120	9120	9120	9120	0
368	20241018	124000	8999560	9120	9120	9120	9120	0
369	20241018	123900	8999560	9120	9120	9120	9120	0
370	20241018	123800	8999560	9120	9120	9120	9120	0
371	20241018	123700	8999560	9120	9120	9120	9120	0
372	20241018	123600	8999560	9120	9120	9120	9120	0
373	20241018	123500	8999560	9120	9120	9120	9120	0
374	20241018	123400	8999560	9120	9120	9120	9120	0
375	20241018	123300	8999560	9120	9120	9120	9120	0
376	20241018	123200	8999560	9120	9120	9120	9120	0
377	20241018	123100	8999560	9120	9120	9120	9120	0
378	20241018	123000	8999560	9120	9120	9120	9120	0
379	20241018	122900	8999560	9120	9120	9120	9120	0
380	20241018	122800	8999560	9120	9120	9120	9120	0
381	20241018	122700	8999560	9120	9120	9120	9120	0
382	20241018	122600	8999560	9120	9120	9120	9120	0
383	20241018	122500	8999560	9120	9120	9120	9120	0
384	20241018	122400	8999560	9120	9120	9120	9120	0
385	20241018	122300	8999560	9120	9120	9120	9120	0
386	20241018	122200	8999560	9120	9120	9120	9120	0
387	20241018	122100	8999560	9120	9120	9120	9120	0
388	20241018	122000	8999560	9120	9120	9120	9120	0
389	20241018	121900	8999560	9120	9120	9120	9120	0
390	20241018	121800	8999560	9120	9120	9120	9120	0
391	20241018	121700	8999560	9120	9120	9120	9120	0
392	20241018	121600	8999560	9120	9120	9120	9120	0
393	20241018	121500	8999560	9120	9120	9120	9120	0
394	20241018	121400	8999560	9120	9120	9120	9120	0
395	20241018	121300	8999560	9120	9120	9120	9120	0
396	20241018	121200	8999560	9120	9120	9120	9120	0
397	20241018	121100	8999560	9120	9120	9120	9120	0
398	20241018	121000	8999560	9120	9120	9120	9120	0
399	20241018	120900	8999560	9120	9120	9120	9120	0
400	20241018	120800	8999560	9120	9120	9120	9120	0
401	20241018	120700	8999560	9120	9120	9120	9120	0
402	20241018	120600	8999560	9120	9120	9120	9120	0
403	20241018	120500	8999560	9120	9120	9120	9120	0
404	20241018	120400	8999560	9120	9120	9120	9120	0
405	20241018	120300	8999560	9120	9120	9120	9120	0
406	20241018	120200	8999560	9120	9120	9120	9120	0
407	20241018	120100	8999560	9120	9120	9120	9120	0
408	20241018	120000	8999560	9120	9120	9120	9120	0
409	20241018	115900	8999560	9120	9120	9120	9120	0
410	20241018	115800	8999560	9120	9120	9120	9120	0
411	20241018	115700	8999560	9120	9120	9120	9120	0
412	20241018	115600	8999560	9120	9120	9120	9120	0
413	20241018	115500	8999560	9120	9120	9120	9120	0
414	20241018	115400	8999560	9120	9120	9120	9120	0
415	20241018	115300	8999560	9120	9120	9120	9120	0
416	20241018	115200	8999560	9120	9120	9120	9120	0
417	20241018	115100	8999560	9120	9120	9120	9120	0
418	20241018	115000	8999560	9120	9120	9120	9120	0
419	20241018	114900	8999560	9120	9120	9120	9120	0
420	20241018	114800	8999560	9120	9120	9120	9120	0
421	20241018	114700	8999560	9120	9120	9120	9120	0
422	20241018	114600	8999560	9120	9120	9120	9120	0
423	20241018	114500	8999560	9120	9120	9120	9120	0
424	20241018	114400	8999560	9120	9120	9120	9120	0
425	20241018	114300	8999560	9120	9120	9120	9120	0
426	20241018	114200	8999560	9120	9120	9120	9120	0
427	20241018	114100	8999560	9120	9120	9120	9120	0
428	20241018	114000	8999560	9120	9120	9120	9120	0
429	20241018	113900	8999560	9120	9120	9120	9120	0
430	20241018	113800	8999560	9120	9120	9120	9120	0
431	20241018	113700	8999560	9120	9120	9120	9120	0
432	20241018	113600	8999560	9120	9120	9120	9120	0
433	20241018	113500	8999560	9120	9120	9120	9120	0
434	20241018	113400	8999560	9120	9120	9120	9120	0
435	20241018	113300	8999560	9120	9120	9120	9120	0
436	20241018	113200	8999560	9120	9120	9120	9120	0
437	20241018	113100	8999560	9120	9120	9120	9120	0
438	20241018	113000	8999560	9120	9120	9120	9120	0
439	20241018	112900	8999560	9120	9120	9120	9120	0
440	20241018	112800	8999560	9120	9120	9120	9120	0
441	20241018	112700	8999560	9120	9120	9120	9120	0
442	20241018	112600	8999560	9120	9120	9120	9120	0
443	20241018	112500	8999560	9120	9120	9120	9120	0
444	20241018	112400	8999560	9120	9120	9120	9120	0
445	20241018	112300	8999560	9120	9120	9120	9120	0
446	20241018	112200	8999560	9120	9120	9120	9120	0
447	20241018	112100	8999560	9120	9120	9120	9120	0
448	20241018	112000	8999560	9120	9120	9120	9120	0
449	20241018	111900	8999560	9120	9120	9120	9120	0
450	20241018	111800	8999560	9120	9120	9120	9120	0
451	20241018	111700	8999560	9120	9120	9120	9120	0
452	20241018	111600	8999560	9120	9120	9120	9120	0
453	20241018	111500	8999560	9120	9120	9120	9120	0
454	20241018	111400	8999560	9120	9120	9120	9120	0
455	20241018	111300	8999560	9120	9120	9120	9120	0
456	20241018	111200	8999560	9120	9120	9120	9120	0
457	20241018	111100	8999560	9120	9120	9120	9120	0
458	20241018	111000	8999560	9120	9120	9120	9120	0
459	20241018	110900	8999560	9120	9120	9120	9120	0
460	20241018	110800	8999560	9120	9120	9120	9120	0
461	20241018	110700	8999560	9120	9120	9120	9120	0
462	20241018	110600	8999560	9120	9120	9120	9120	0
463	20241018	110500	8999560	9120	9120	9120	9120	0
464	20241018	110400	8999560	9120	9120	9120	9120	0
465	20241018	110300	8999560	9120	9120	9120	9120	0
466	20241018	110200	8999560	9120	9120	9120	9120	0
467	20241018	110100	8999560	9120	9120	9120	9120	0
468	20241018	110000	8999560	9120	9120	9120	9120	0
469	20241018	105900	8999560	9120	9120	9120	9120	0
470	20241018	105800	8999560	9120	9120	9120	9120	0
471	20241018	105700	8999560	9120	9120	9120	9120	0
472	20241018	105600	8999560	9120	9120	9120	9120	0
473	20241018	105500	8999560	9120	9120	9120	9120	0
474	20241018	105400	8999560	9120	9120	9120	9120	0
475	20241018	105300	8999560	9120	9120	9120	9120	0
476	20241018	105200	8999560	9120	9120	9120	9120	0
477	20241018	105100	8999560	9120	9120	9120	9120	11
478	20241018	105000	8899240	9120	9120	9120	9120	0
479	20241018	104900	8899240	9120	9120	9120	9120	0
480	20241018	104800	8899240	9120	9120	9120	9120	0
481	20241018	104700	8899240	9120	9120	9120	9120	0
482	20241018	104600	8899240	9120	9120	9120	9120	0
483	20241018	104500	8899240	9120	9120	9120	9120	0
484	20241018	104400	8899240	9120	9120	9120	9120	0
485	20241018	104300	8899240	9120	9120	9120	9120	0
486	20241018	104200	8899240	9120	9120	9120	9120	0
487	20241018	104100	8899240	9120	9120	9120	9120	0
488	20241018	104000	8899240	9120	9120	9120	9120	0
489	20241018	103900	8899240	9120	9120	9120	9120	0
490	20241018	103800	8899240	9120	9120	9120	9120	0
491	20241018	103700	8899240	9120	9120	9120	9120	0
492	20241018	103600	8899240	9120	9120	9120	9120	0
493	20241018	103500	8899240	9120	9120	9120	9120	0
494	20241018	103400	8899240	9120	9120	9120	9120	0
495	20241018	103300	8899240	9120	9120	9120	9120	0
496	20241018	103200	8899240	9120	9120	9120	9120	0
497	20241018	103100	8899240	9120	9120	9120	9120	0
498	20241018	103000	8899240	9120	9120	9120	9120	0
499	20241018	102900	8899240	9120	9120	9120	9120	0
500	20241018	102800	8899240	9120	9120	9120	9120	0
501	20241018	102700	8899240	9120	9120	9120	9120	0
502	20241018	102600	8899240	9120	9120	9120	9120	0
503	20241018	102500	8899240	9120	9120	9120	9120	0
504	20241018	102400	8899240	9120	9120	9120	9120	0
505	20241018	102300	8899240	9120	9120	9120	9120	0
506	20241018	102200	8899240	9120	9110	9120	9110	400
507	20241018	102100	5251250	9100	9100	9100	9100	0
508	20241018	102000	5251250	9100	9100	9100	9100	0
509	20241018	101900	5251250	9100	9100	9100	9100	0
510	20241018	101800	5251250	9100	9100	9100	9100	0
511	20241018	101700	5251250	9100	9100	9100	9100	0
512	20241018	101600	5251250	9100	9100	9100	9100	0
513	20241018	101500	5251250	9100	9100	9100	9100	0
514	20241018	101400	5251250	9100	9100	9100	9100	0
515	20241018	101300	5251250	9100	9100	9100	9100	0
516	20241018	101200	5251250	9100	9100	9100	9100	1
517	20241018	101100	5242150	9110	9130	9130	9110	547
518	20241018	101000	257360	9130	9130	9130	9130	0
519	20241018	100900	257360	9130	9130	9130	9130	0
520	20241018	100800	257360	9130	9130	9130	9130	0
521	20241018	100700	257360	9130	9150	9150	9130	3
522	20241018	100600	229940	9250	9250	9250	9250	0
523	20241018	100500	229940	9250	9250	9250	9250	0
524	20241018	100400	229940	9250	9250	9250	9250	0
525	20241018	100300	229940	9250	9160	9250	9160	9
526	20241018	100200	147080	9190	9190	9190	9190	0
527	20241018	100100	147080	9190	9190	9190	9190	0
528	20241018	100000	147080	9190	9190	9190	9190	0
529	20241018	095900	147080	9190	9190	9190	9190	0
530	20241018	095800	147080	9190	9190	9190	9190	0
531	20241018	095700	147080	9190	9190	9190	9190	0
532	20241018	095600	147080	9190	9190	9190	9190	0
533	20241018	095500	147080	9190	9190	9190	9190	0
534	20241018	095400	147080	9190	9190	9190	9190	0
535	20241018	095300	147080	9190	9190	9190	9190	0
536	20241018	095200	147080	9190	9190	9190	9190	0
537	20241018	095100	147080	9190	9190	9190	9190	0
538	20241018	095000	147080	9190	9190	9190	9190	0
539	20241018	094900	147080	9190	9190	9190	9190	0
540	20241018	094800	147080	9190	9190	9190	9190	0
541	20241018	094700	147080	9190	9190	9190	9190	0
542	20241018	094600	147080	9190	9190	9190	9190	0
543	20241018	094500	147080	9190	9190	9190	9190	0
544	20241018	094400	147080	9190	9190	9190	9190	0
545	20241018	094300	147080	9190	9190	9190	9190	0
546	20241018	094200	147080	9190	9190	9190	9190	0
547	20241018	094100	147080	9190	9190	9190	9190	0
548	20241018	094000	147080	9190	9190	9190	9190	0
549	20241018	093900	147080	9190	9190	9190	9190	0
550	20241018	093800	147080	9190	9190	9190	9190	0
551	20241018	093700	147080	9190	9190	9190	9190	2
552	20241018	093600	128700	9150	9150	9150	9150	0
553	20241018	093500	128700	9150	9140	9210	9140	14
554	20241018	093400	0	9120	9120	9120	9120	0
555	20241018	093300	0	9120	9120	9120	9120	0
556	20241018	093200	0	9120	9120	9120	9120	0
557	20241018	093100	0	9120	9120	9120	9120	0
558	20241018	093000	0	9120	9120	9120	9120	0
559	20241018	092900	0	9120	9120	9120	9120	0
560	20241018	092800	0	9120	9120	9120	9120	0
561	20241018	092700	0	9120	9120	9120	9120	0
562	20241018	092600	0	9120	9120	9120	9120	0
563	20241018	092500	0	9120	9120	9120	9120	0
564	20241018	092400	0	9120	9120	9120	9120	0
565	20241018	092300	0	9120	9120	9120	9120	0
566	20241018	092200	0	9120	9120	9120	9120	0
567	20241018	092100	0	9120	9120	9120	9120	0
568	20241018	092000	0	9120	9120	9120	9120	0
569	20241018	091900	0	9120	9120	9120	9120	0
570	20241018	091800	0	9120	9120	9120	9120	0
571	20241018	091700	0	9120	9120	9120	9120	0
572	20241018	091600	0	9120	9120	9120	9120	0
573	20241018	091500	0	9120	9120	9120	9120	0
574	20241018	091400	0	9120	9120	9120	9120	0
575	20241018	091300	0	9120	9120	9120	9120	0
576	20241018	091200	0	9120	9120	9120	9120	0
577	20241018	091100	0	9120	9120	9120	9120	0
578	20241018	091000	0	9120	9120	9120	9120	0
579	20241018	090900	0	9120	9120	9120	9120	0
580	20241018	090800	0	9120	9120	9120	9120	0
581	20241018	090700	0	9120	9120	9120	9120	0
582	20241018	090600	0	9120	9120	9120	9120	0
583	20241018	090500	0	9120	9120	9120	9120	0
584	20241018	090400	0	9120	9120	9120	9120	0
585	20241018	090300	0	9120	9120	9120	9120	0
586	20241018	090200	0	9120	9120	9120	9120	0
587	20241018	090100	0	9120	9120	9120	9120	0
588	20241018	090000	0	9120	9120	9120	9120	0