KissMeData/006390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184800	39909250	13710	13710	13710	13710	58
3	20241018	184700	39909250	13710	13710	13710	13710	0
4	20241018	184600	39909250	13710	13710	13710	13710	0
5	20241018	184500	39909250	13710	13710	13710	13710	0
6	20241018	184400	39909250	13710	13710	13710	13710	0
7	20241018	184300	39909250	13710	13710	13710	13710	0
8	20241018	184200	39909250	13710	13710	13710	13710	0
9	20241018	184100	39909250	13710	13710	13710	13710	0
10	20241018	184000	39909250	13710	13710	13710	13710	0
11	20241018	183900	39909250	13710	13710	13710	13710	0
12	20241018	183800	39909250	13710	13710	13710	13710	0
13	20241018	183700	39909250	13710	13710	13710	13710	0
14	20241018	183600	39909250	13710	13710	13710	13710	0
15	20241018	183500	39909250	13710	13710	13710	13710	0
16	20241018	183400	39909250	13710	13710	13710	13710	0
17	20241018	183300	39909250	13710	13710	13710	13710	0
18	20241018	183200	39909250	13710	13710	13710	13710	0
19	20241018	183100	39909250	13710	13710	13710	13710	0
20	20241018	183000	39909250	13710	13710	13710	13710	0
21	20241018	182900	39909250	13710	13710	13710	13710	0
22	20241018	182800	39909250	13710	13710	13710	13710	0
23	20241018	182700	39909250	13710	13710	13710	13710	0
24	20241018	182600	39909250	13710	13710	13710	13710	0
25	20241018	182500	39909250	13710	13710	13710	13710	0
26	20241018	182400	39909250	13710	13710	13710	13710	0
27	20241018	182300	39909250	13710	13710	13710	13710	0
28	20241018	182200	39909250	13710	13710	13710	13710	0
29	20241018	182100	39909250	13710	13710	13710	13710	0
30	20241018	182000	39909250	13710	13710	13710	13710	0
31	20241018	181900	39909250	13710	13710	13710	13710	0
32	20241018	181800	39909250	13710	13710	13710	13710	58
33	20241018	181700	39909250	13710	13710	13710	13710	0
34	20241018	181600	39909250	13710	13710	13710	13710	0
35	20241018	181500	39909250	13710	13710	13710	13710	0
36	20241018	181400	39909250	13710	13710	13710	13710	0
37	20241018	181300	39909250	13710	13710	13710	13710	0
38	20241018	181200	39909250	13710	13710	13710	13710	0
39	20241018	181100	39909250	13710	13710	13710	13710	0
40	20241018	181000	39909250	13710	13710	13710	13710	0
41	20241018	180900	39909250	13710	13710	13710	13710	0
42	20241018	180800	39909250	13710	13710	13710	13710	0
43	20241018	180700	39909250	13710	13710	13710	13710	0
44	20241018	180600	39909250	13710	13710	13710	13710	0
45	20241018	180500	39909250	13710	13710	13710	13710	0
46	20241018	180400	39909250	13710	13710	13710	13710	0
47	20241018	180300	39909250	13710	13710	13710	13710	0
48	20241018	180200	39909250	13710	13710	13710	13710	0
49	20241018	180100	39909250	13710	13710	13710	13710	0
50	20241018	180000	39909250	13710	13710	13710	13710	0
51	20241018	175900	39909250	13710	13710	13710	13710	0
52	20241018	175800	39909250	13710	13710	13710	13710	0
53	20241018	175700	39909250	13710	13710	13710	13710	0
54	20241018	175600	39909250	13710	13710	13710	13710	0
55	20241018	175500	39909250	13710	13710	13710	13710	0
56	20241018	175400	39909250	13710	13710	13710	13710	0
57	20241018	175300	39909250	13710	13710	13710	13710	0
58	20241018	175200	39909250	13710	13710	13710	13710	0
59	20241018	175100	39909250	13710	13710	13710	13710	0
60	20241018	175000	39909250	13710	13710	13710	13710	0
61	20241018	174900	39909250	13710	13710	13710	13710	0
62	20241018	174800	39909250	13710	13710	13710	13710	58
63	20241018	174700	39909250	13710	13710	13710	13710	0
64	20241018	174600	39909250	13710	13710	13710	13710	0
65	20241018	174500	39909250	13710	13710	13710	13710	0
66	20241018	174400	39909250	13710	13710	13710	13710	0
67	20241018	174300	39909250	13710	13710	13710	13710	0
68	20241018	174200	39909250	13710	13710	13710	13710	0
69	20241018	174100	39909250	13710	13710	13710	13710	0
70	20241018	174000	39909250	13710	13710	13710	13710	0
71	20241018	173900	39909250	13710	13710	13710	13710	0
72	20241018	173800	39909250	13710	13710	13710	13710	0
73	20241018	173700	39909250	13710	13710	13710	13710	0
74	20241018	173600	39909250	13710	13710	13710	13710	0
75	20241018	173500	39909250	13710	13710	13710	13710	0
76	20241018	173400	39909250	13710	13710	13710	13710	0
77	20241018	173300	39909250	13710	13710	13710	13710	0
78	20241018	173200	39909250	13710	13710	13710	13710	0
79	20241018	173100	39909250	13710	13710	13710	13710	0
80	20241018	173000	39909250	13710	13710	13710	13710	0
81	20241018	172900	39909250	13710	13710	13710	13710	0
82	20241018	172800	39909250	13710	13710	13710	13710	0
83	20241018	172700	39909250	13710	13710	13710	13710	0
84	20241018	172600	39909250	13710	13710	13710	13710	0
85	20241018	172500	39909250	13710	13710	13710	13710	0
86	20241018	172400	39909250	13710	13710	13710	13710	0
87	20241018	172300	39909250	13710	13710	13710	13710	0
88	20241018	172200	39909250	13710	13710	13710	13710	0
89	20241018	172100	39909250	13710	13710	13710	13710	0
90	20241018	172000	39909250	13710	13710	13710	13710	0
91	20241018	171900	39909250	13710	13710	13710	13710	0
92	20241018	171800	39909250	13710	13710	13710	13710	58
93	20241018	171700	39909250	13710	13710	13710	13710	0
94	20241018	171600	39909250	13710	13710	13710	13710	0
95	20241018	171500	39909250	13710	13710	13710	13710	0
96	20241018	171400	39909250	13710	13710	13710	13710	0
97	20241018	171300	39909250	13710	13710	13710	13710	0
98	20241018	171200	39909250	13710	13710	13710	13710	0
99	20241018	171100	39909250	13710	13710	13710	13710	0
100	20241018	171000	39909250	13710	13710	13710	13710	0
101	20241018	170900	39909250	13710	13710	13710	13710	0
102	20241018	170800	39909250	13710	13710	13710	13710	0
103	20241018	170700	39909250	13710	13710	13710	13710	0
104	20241018	170600	39909250	13710	13710	13710	13710	0
105	20241018	170500	39909250	13710	13710	13710	13710	0
106	20241018	170400	39909250	13710	13710	13710	13710	0
107	20241018	170300	39909250	13710	13710	13710	13710	0
108	20241018	170200	39909250	13710	13710	13710	13710	0
109	20241018	170100	39909250	13710	13710	13710	13710	0
110	20241018	170000	39909250	13710	13710	13710	13710	0
111	20241018	165900	39909250	13710	13710	13710	13710	0
112	20241018	165800	39909250	13710	13710	13710	13710	0
113	20241018	165700	39909250	13710	13710	13710	13710	0
114	20241018	165600	39909250	13710	13710	13710	13710	0
115	20241018	165500	39909250	13710	13710	13710	13710	0
116	20241018	165400	39909250	13710	13710	13710	13710	0
117	20241018	165300	39909250	13710	13710	13710	13710	0
118	20241018	165200	39909250	13710	13710	13710	13710	0
119	20241018	165100	39909250	13710	13710	13710	13710	0
120	20241018	165000	39909250	13710	13710	13710	13710	0
121	20241018	164900	39909250	13710	13710	13710	13710	0
122	20241018	164800	39909250	13710	13710	13710	13710	58
123	20241018	164700	39909250	13710	13710	13710	13710	0
124	20241018	164600	39909250	13710	13710	13710	13710	0
125	20241018	164500	39909250	13710	13710	13710	13710	0
126	20241018	164400	39909250	13710	13710	13710	13710	0
127	20241018	164300	39909250	13710	13710	13710	13710	0
128	20241018	164200	39909250	13710	13710	13710	13710	0
129	20241018	164100	39909250	13710	13710	13710	13710	0
130	20241018	164000	39909250	13710	13710	13710	13710	0
131	20241018	163900	39909250	13710	13710	13710	13710	0
132	20241018	163800	39909250	13710	13710	13710	13710	0
133	20241018	163700	39909250	13710	13710	13710	13710	0
134	20241018	163600	39909250	13710	13710	13710	13710	0
135	20241018	163500	39909250	13710	13710	13710	13710	0
136	20241018	163400	39909250	13710	13710	13710	13710	0
137	20241018	163300	39909250	13710	13710	13710	13710	0
138	20241018	163200	39909250	13710	13710	13710	13710	0
139	20241018	163100	39909250	13710	13710	13710	13710	0
140	20241018	163000	39909250	13710	13710	13710	13710	0
141	20241018	162900	39909250	13710	13710	13710	13710	0
142	20241018	162800	39909250	13710	13710	13710	13710	0
143	20241018	162700	39909250	13710	13710	13710	13710	0
144	20241018	162600	39909250	13710	13710	13710	13710	0
145	20241018	162500	39909250	13710	13710	13710	13710	0
146	20241018	162400	39909250	13710	13710	13710	13710	0
147	20241018	162300	39909250	13710	13710	13710	13710	0
148	20241018	162200	39909250	13710	13710	13710	13710	0
149	20241018	162100	39909250	13710	13710	13710	13710	0
150	20241018	162000	39909250	13710	13710	13710	13710	0
151	20241018	161900	39909250	13710	13710	13710	13710	0
152	20241018	161800	39909250	13710	13710	13710	13710	58
153	20241018	161700	39909250	13710	13710	13710	13710	0
154	20241018	161600	39909250	13710	13710	13710	13710	0
155	20241018	161500	39909250	13710	13710	13710	13710	0
156	20241018	161400	39909250	13710	13710	13710	13710	0
157	20241018	161300	39909250	13710	13710	13710	13710	0
158	20241018	161200	39909250	13710	13710	13710	13710	0
159	20241018	161100	39909250	13710	13710	13710	13710	0
160	20241018	161000	39909250	13710	13710	13710	13710	0
161	20241018	160900	39909250	13710	13710	13710	13710	0
162	20241018	160800	39909250	13710	13710	13710	13710	0
163	20241018	160700	39909250	13710	13710	13710	13710	0
164	20241018	160600	39909250	13710	13710	13710	13710	0
165	20241018	160500	39909250	13710	13710	13710	13710	0
166	20241018	160400	39909250	13710	13710	13710	13710	0
167	20241018	160300	39909250	13710	13710	13710	13710	0
168	20241018	160200	39909250	13710	13710	13710	13710	0
169	20241018	160100	39909250	13710	13710	13710	13710	0
170	20241018	160000	39909250	13710	13710	13710	13710	0
171	20241018	155900	39909250	13710	13710	13710	13710	0
172	20241018	155800	39909250	13710	13710	13710	13710	0
173	20241018	155700	39909250	13710	13710	13710	13710	0
174	20241018	155600	39909250	13710	13710	13710	13710	0
175	20241018	155500	39909250	13710	13710	13710	13710	0
176	20241018	155400	39909250	13710	13710	13710	13710	0
177	20241018	155300	39909250	13710	13710	13710	13710	0
178	20241018	155200	39909250	13710	13710	13710	13710	0
179	20241018	155100	39909250	13710	13710	13710	13710	0
180	20241018	155000	39909250	13710	13710	13710	13710	0
181	20241018	154900	39909250	13710	13710	13710	13710	0
182	20241018	154800	39909250	13710	13710	13710	13710	58
183	20241018	154700	39909250	13710	13710	13710	13710	0
184	20241018	154600	39909250	13710	13710	13710	13710	0
185	20241018	154500	39909250	13710	13710	13710	13710	0
186	20241018	154400	39909250	13710	13710	13710	13710	0
187	20241018	154300	39909250	13710	13710	13710	13710	0
188	20241018	154200	39909250	13710	13710	13710	13710	0
189	20241018	154100	39909250	13710	13710	13710	13710	0
190	20241018	154000	39909250	13710	13710	13710	13710	0
191	20241018	153900	39909250	13710	13710	13710	13710	0
192	20241018	153800	39909250	13710	13710	13710	13710	0
193	20241018	153700	39909250	13710	13710	13710	13710	0
194	20241018	153600	39909250	13710	13710	13710	13710	0
195	20241018	153500	39909250	13710	13710	13710	13710	0
196	20241018	153400	39909250	13710	13710	13710	13710	0
197	20241018	153300	39909250	13710	13710	13710	13710	0
198	20241018	153200	39909250	13710	13710	13710	13710	0
199	20241018	153100	39909250	13710	13710	13710	13710	0
200	20241018	153000	39909250	13710	13710	13710	13710	58
201	20241018	152900	39114070	13700	13700	13700	13700	0
202	20241018	152800	39114070	13700	13700	13700	13700	0
203	20241018	152700	39114070	13700	13700	13700	13700	0
204	20241018	152600	39114070	13700	13700	13700	13700	0
205	20241018	152500	39114070	13700	13700	13700	13700	0
206	20241018	152400	39114070	13700	13700	13700	13700	0
207	20241018	152300	39114070	13700	13700	13700	13700	0
208	20241018	152200	39114070	13700	13700	13700	13700	0
209	20241018	152100	39114070	13700	13700	13700	13700	0
210	20241018	152000	39114070	13700	13700	13700	13700	0
211	20241018	151900	39114070	13700	13700	13700	13700	0
212	20241018	151800	39114070	13700	13700	13700	13700	0
213	20241018	151700	39114070	13700	13700	13700	13700	0
214	20241018	151600	39114070	13700	13710	13710	13700	72
215	20241018	151500	38127440	13710	13710	13710	13710	0
216	20241018	151400	38127440	13710	13710	13710	13710	0
217	20241018	151300	38127440	13710	13710	13710	13710	0
218	20241018	151200	38127440	13710	13710	13710	13710	0
219	20241018	151100	38127440	13710	13710	13710	13710	0
220	20241018	151000	38127440	13710	13710	13710	13710	1
221	20241018	150900	38113730	13720	13720	13720	13720	0
222	20241018	150800	38113730	13720	13720	13720	13720	0
223	20241018	150700	38113730	13720	13720	13720	13720	0
224	20241018	150600	38113730	13720	13720	13720	13720	5
225	20241018	150500	38045130	13730	13730	13730	13730	0
226	20241018	150400	38045130	13730	13730	13730	13730	0
227	20241018	150300	38045130	13730	13730	13730	13730	0
228	20241018	150200	38045130	13730	13730	13730	13730	0
229	20241018	150100	38045130	13730	13730	13730	13730	0
230	20241018	150000	38045130	13730	13730	13730	13730	0
231	20241018	145900	38045130	13730	13730	13730	13730	0
232	20241018	145800	38045130	13730	13730	13730	13730	0
233	20241018	145700	38045130	13730	13730	13730	13730	0
234	20241018	145600	38045130	13730	13730	13730	13730	0
235	20241018	145500	38045130	13730	13730	13730	13730	0
236	20241018	145400	38045130	13730	13730	13730	13730	0
237	20241018	145300	38045130	13730	13730	13730	13730	0
238	20241018	145200	38045130	13730	13730	13730	13730	0
239	20241018	145100	38045130	13730	13730	13730	13730	0
240	20241018	145000	38045130	13730	13730	13730	13730	0
241	20241018	144900	38045130	13730	13730	13730	13730	0
242	20241018	144800	38045130	13730	13730	13730	13730	0
243	20241018	144700	38045130	13730	13730	13730	13730	0
244	20241018	144600	38045130	13730	13730	13730	13730	0
245	20241018	144500	38045130	13730	13730	13730	13730	0
246	20241018	144400	38045130	13730	13730	13730	13730	0
247	20241018	144300	38045130	13730	13730	13730	13730	0
248	20241018	144200	38045130	13730	13730	13730	13730	0
249	20241018	144100	38045130	13730	13730	13730	13730	0
250	20241018	144000	38045130	13730	13730	13730	13730	0
251	20241018	143900	38045130	13730	13730	13730	13730	0
252	20241018	143800	38045130	13730	13730	13730	13730	0
253	20241018	143700	38045130	13730	13730	13730	13730	0
254	20241018	143600	38045130	13730	13730	13730	13730	0
255	20241018	143500	38045130	13730	13730	13730	13730	0
256	20241018	143400	38045130	13730	13730	13730	13730	0
257	20241018	143300	38045130	13730	13730	13730	13730	0
258	20241018	143200	38045130	13730	13730	13730	13730	1
259	20241018	143100	38031400	13730	13730	13730	13730	0
260	20241018	143000	38031400	13730	13730	13730	13730	20
261	20241018	142900	37756800	13730	13730	13730	13730	0
262	20241018	142800	37756800	13730	13730	13730	13730	3
263	20241018	142700	37715610	13730	13730	13730	13730	0
264	20241018	142600	37715610	13730	13730	13730	13730	0
265	20241018	142500	37715610	13730	13730	13730	13730	0
266	20241018	142400	37715610	13730	13730	13730	13730	0
267	20241018	142300	37715610	13730	13730	13730	13730	0
268	20241018	142200	37715610	13730	13710	13730	13710	9
269	20241018	142100	37592100	13710	13710	13710	13710	0
270	20241018	142000	37592100	13710	13710	13710	13710	0
271	20241018	141900	37592100	13710	13710	13710	13710	0
272	20241018	141800	37592100	13710	13710	13710	13710	0
273	20241018	141700	37592100	13710	13710	13710	13710	0
274	20241018	141600	37592100	13710	13710	13710	13710	0
275	20241018	141500	37592100	13710	13710	13710	13710	0
276	20241018	141400	37592100	13710	13710	13710	13710	0
277	20241018	141300	37592100	13710	13710	13710	13710	30
278	20241018	141200	37180800	13740	13740	13740	13740	0
279	20241018	141100	37180800	13740	13740	13740	13740	0
280	20241018	141000	37180800	13740	13740	13740	13740	0
281	20241018	140900	37180800	13740	13740	13740	13740	0
282	20241018	140800	37180800	13740	13740	13740	13740	0
283	20241018	140700	37180800	13740	13740	13740	13740	0
284	20241018	140600	37180800	13740	13740	13740	13740	0
285	20241018	140500	37180800	13740	13740	13740	13740	0
286	20241018	140400	37180800	13740	13740	13740	13740	0
287	20241018	140300	37180800	13740	13740	13740	13740	0
288	20241018	140200	37180800	13740	13740	13740	13740	0
289	20241018	140100	37180800	13740	13720	13740	13720	33
290	20241018	140000	36727560	13710	13710	13710	13710	0
291	20241018	135900	36727560	13710	13710	13710	13710	0
292	20241018	135800	36727560	13710	13710	13710	13710	0
293	20241018	135700	36727560	13710	13710	13710	13710	0
294	20241018	135600	36727560	13710	13710	13710	13710	0
295	20241018	135500	36727560	13710	13710	13710	13710	0
296	20241018	135400	36727560	13710	13710	13710	13710	0
297	20241018	135300	36727560	13710	13710	13710	13710	0
298	20241018	135200	36727560	13710	13710	13710	13710	0
299	20241018	135100	36727560	13710	13710	13710	13710	0
300	20241018	135000	36727560	13710	13710	13710	13710	0
301	20241018	134900	36727560	13710	13710	13710	13710	0
302	20241018	134800	36727560	13710	13710	13710	13710	0
303	20241018	134700	36727560	13710	13710	13710	13710	0
304	20241018	134600	36727560	13710	13710	13710	13710	0
305	20241018	134500	36727560	13710	13710	13710	13710	0
306	20241018	134400	36727560	13710	13710	13710	13710	0
307	20241018	134300	36727560	13710	13710	13710	13710	0
308	20241018	134200	36727560	13710	13710	13710	13710	0
309	20241018	134100	36727560	13710	13710	13710	13710	23
310	20241018	134000	36412230	13710	13710	13710	13710	0
311	20241018	133900	36412230	13710	13710	13710	13710	0
312	20241018	133800	36412230	13710	13710	13710	13710	0
313	20241018	133700	36412230	13710	13710	13710	13710	2
314	20241018	133600	36384810	13710	13710	13710	13710	0
315	20241018	133500	36384810	13710	13710	13710	13710	6
316	20241018	133400	36302550	13710	13710	13710	13710	0
317	20241018	133300	36302550	13710	13710	13710	13710	0
318	20241018	133200	36302550	13710	13710	13710	13710	19
319	20241018	133100	36042060	13710	13710	13710	13710	1
320	20241018	133000	36028350	13700	13700	13700	13700	0
321	20241018	132900	36028350	13700	13700	13700	13700	0
322	20241018	132800	36028350	13700	13700	13700	13700	0
323	20241018	132700	36028350	13700	13700	13700	13700	0
324	20241018	132600	36028350	13700	13700	13700	13700	0
325	20241018	132500	36028350	13700	13700	13700	13700	0
326	20241018	132400	36028350	13700	13700	13700	13700	0
327	20241018	132300	36028350	13700	13700	13700	13700	0
328	20241018	132200	36028350	13700	13700	13700	13700	0
329	20241018	132100	36028350	13700	13700	13700	13700	0
330	20241018	132000	36028350	13700	13700	13700	13700	0
331	20241018	131900	36028350	13700	13700	13700	13700	0
332	20241018	131800	36028350	13700	13700	13700	13700	0
333	20241018	131700	36028350	13700	13700	13700	13700	0
334	20241018	131600	36028350	13700	13700	13700	13700	0
335	20241018	131500	36028350	13700	13700	13700	13700	0
336	20241018	131400	36028350	13700	13700	13700	13700	0
337	20241018	131300	36028350	13700	13700	13700	13700	0
338	20241018	131200	36028350	13700	13700	13700	13700	0
339	20241018	131100	36028350	13700	13700	13700	13700	0
340	20241018	131000	36028350	13700	13700	13700	13700	0
341	20241018	130900	36028350	13700	13700	13700	13700	0
342	20241018	130800	36028350	13700	13700	13700	13700	0
343	20241018	130700	36028350	13700	13700	13700	13700	0
344	20241018	130600	36028350	13700	13700	13700	13700	0
345	20241018	130500	36028350	13700	13700	13700	13700	0
346	20241018	130400	36028350	13700	13700	13700	13700	0
347	20241018	130300	36028350	13700	13700	13700	13700	0
348	20241018	130200	36028350	13700	13710	13710	13700	112
349	20241018	130100	34493940	13720	13720	13720	13720	0
350	20241018	130000	34493940	13720	13720	13720	13720	0
351	20241018	125900	34493940	13720	13720	13720	13720	3
352	20241018	125800	34452780	13700	13700	13700	13700	100
353	20241018	125700	33082780	13720	13720	13720	13720	0
354	20241018	125600	33082780	13720	13710	13720	13710	81
355	20241018	125500	31972260	13710	13710	13710	13710	0
356	20241018	125400	31972260	13710	13710	13710	13710	0
357	20241018	125300	31972260	13710	13710	13710	13710	10
358	20241018	125200	31835160	13720	13720	13720	13720	0
359	20241018	125100	31835160	13720	13720	13720	13720	0
360	20241018	125000	31835160	13720	13720	13720	13720	0
361	20241018	124900	31835160	13720	13720	13720	13720	0
362	20241018	124800	31835160	13720	13710	13720	13710	2
363	20241018	124700	31807730	13720	13710	13720	13710	5
364	20241018	124600	31739160	13700	13710	13710	13700	56
365	20241018	124500	30971880	13710	13720	13720	13710	169
366	20241018	124400	28654860	13740	13740	13740	13740	0
367	20241018	124300	28654860	13740	13740	13740	13740	0
368	20241018	124200	28654860	13740	13740	13740	13740	0
369	20241018	124100	28654860	13740	13730	13740	13730	2
370	20241018	124000	28627390	13750	13750	13750	13750	0
371	20241018	123900	28627390	13750	13750	13750	13750	0
372	20241018	123800	28627390	13750	13750	13750	13750	0
373	20241018	123700	28627390	13750	13740	13750	13720	801
374	20241018	123600	17634520	13750	13750	13750	13750	0
375	20241018	123500	17634520	13750	13750	13750	13750	1
376	20241018	123400	17620770	13740	13740	13740	13740	0
377	20241018	123300	17620770	13740	13740	13740	13740	0
378	20241018	123200	17620770	13740	13740	13740	13740	0
379	20241018	123100	17620770	13740	13740	13740	13740	25
380	20241018	123000	17277270	13730	13730	13730	13730	0
381	20241018	122900	17277270	13730	13730	13730	13730	0
382	20241018	122800	17277270	13730	13730	13730	13730	0
383	20241018	122700	17277270	13730	13730	13730	13730	1
384	20241018	122600	17263540	13740	13740	13740	13740	0
385	20241018	122500	17263540	13740	13740	13740	13740	0
386	20241018	122400	17263540	13740	13740	13740	13740	10
387	20241018	122300	17126140	13740	13740	13740	13740	1
388	20241018	122200	17112400	13740	13740	13740	13740	0
389	20241018	122100	17112400	13740	13740	13740	13740	0
390	20241018	122000	17112400	13740	13740	13740	13740	4
391	20241018	121900	17057440	13740	13740	13740	13740	0
392	20241018	121800	17057440	13740	13740	13740	13740	0
393	20241018	121700	17057440	13740	13740	13740	13740	0
394	20241018	121600	17057440	13740	13740	13740	13740	0
395	20241018	121500	17057440	13740	13740	13740	13740	0
396	20241018	121400	17057440	13740	13740	13740	13740	0
397	20241018	121300	17057440	13740	13740	13740	13740	0
398	20241018	121200	17057440	13740	13740	13740	13740	0
399	20241018	121100	17057440	13740	13740	13740	13740	0
400	20241018	121000	17057440	13740	13740	13740	13740	0
401	20241018	120900	17057440	13740	13740	13740	13740	0
402	20241018	120800	17057440	13740	13740	13740	13740	1
403	20241018	120700	17043700	13740	13740	13740	13740	0
404	20241018	120600	17043700	13740	13740	13740	13740	0
405	20241018	120500	17043700	13740	13740	13740	13740	0
406	20241018	120400	17043700	13740	13740	13740	13740	0
407	20241018	120300	17043700	13740	13740	13740	13740	0
408	20241018	120200	17043700	13740	13740	13740	13740	0
409	20241018	120100	17043700	13740	13740	13740	13740	0
410	20241018	120000	17043700	13740	13740	13740	13740	0
411	20241018	115900	17043700	13740	13740	13740	13740	0
412	20241018	115800	17043700	13740	13740	13740	13740	0
413	20241018	115700	17043700	13740	13740	13740	13740	0
414	20241018	115600	17043700	13740	13740	13740	13740	0
415	20241018	115500	17043700	13740	13740	13740	13740	0
416	20241018	115400	17043700	13740	13740	13740	13740	0
417	20241018	115300	17043700	13740	13740	13740	13740	0
418	20241018	115200	17043700	13740	13740	13740	13740	0
419	20241018	115100	17043700	13740	13740	13740	13740	0
420	20241018	115000	17043700	13740	13740	13740	13740	0
421	20241018	114900	17043700	13740	13740	13740	13740	0
422	20241018	114800	17043700	13740	13740	13740	13740	0
423	20241018	114700	17043700	13740	13740	13740	13740	0
424	20241018	114600	17043700	13740	13740	13740	13740	0
425	20241018	114500	17043700	13740	13740	13740	13740	0
426	20241018	114400	17043700	13740	13740	13740	13740	0
427	20241018	114300	17043700	13740	13740	13740	13740	0
428	20241018	114200	17043700	13740	13740	13740	13740	0
429	20241018	114100	17043700	13740	13740	13740	13740	0
430	20241018	114000	17043700	13740	13740	13740	13740	99
431	20241018	113900	15683440	13730	13730	13730	13730	0
432	20241018	113800	15683440	13730	13730	13730	13730	0
433	20241018	113700	15683440	13730	13730	13730	13730	1
434	20241018	113600	15669710	13730	13730	13730	13730	1
435	20241018	113500	15655980	13740	13730	13740	13730	2
436	20241018	113400	15628510	13730	13730	13730	13730	0
437	20241018	113300	15628510	13730	13730	13730	13730	0
438	20241018	113200	15628510	13730	13730	13730	13730	0
439	20241018	113100	15628510	13730	13730	13730	13730	0
440	20241018	113000	15628510	13730	13730	13730	13730	0
441	20241018	112900	15628510	13730	13730	13730	13730	0
442	20241018	112800	15628510	13730	13730	13730	13730	5
443	20241018	112700	15559860	13730	13730	13730	13730	0
444	20241018	112600	15559860	13730	13730	13730	13730	0
445	20241018	112500	15559860	13730	13730	13730	13730	0
446	20241018	112400	15559860	13730	13730	13730	13730	0
447	20241018	112300	15559860	13730	13730	13730	13730	0
448	20241018	112200	15559860	13730	13730	13730	13730	0
449	20241018	112100	15559860	13730	13730	13730	13730	0
450	20241018	112000	15559860	13730	13730	13730	13730	0
451	20241018	111900	15559860	13730	13730	13730	13730	0
452	20241018	111800	15559860	13730	13730	13730	13730	0
453	20241018	111700	15559860	13730	13730	13730	13730	38
454	20241018	111600	15038120	13740	13740	13740	13740	0
455	20241018	111500	15038120	13740	13740	13740	13740	0
456	20241018	111400	15038120	13740	13740	13740	13740	0
457	20241018	111300	15038120	13740	13740	13740	13740	0
458	20241018	111200	15038120	13740	13740	13740	13740	2
459	20241018	111100	15010640	13730	13730	13730	13730	0
460	20241018	111000	15010640	13730	13730	13730	13730	0
461	20241018	110900	15010640	13730	13730	13730	13730	0
462	20241018	110800	15010640	13730	13730	13730	13730	0
463	20241018	110700	15010640	13730	13730	13730	13730	0
464	20241018	110600	15010640	13730	13730	13730	13730	0
465	20241018	110500	15010640	13730	13730	13730	13730	16
466	20241018	110400	14790960	13730	13730	13730	13730	0
467	20241018	110300	14790960	13730	13730	13730	13730	0
468	20241018	110200	14790960	13730	13730	13730	13730	50
469	20241018	110100	14104460	13730	13730	13730	13730	0
470	20241018	110000	14104460	13730	13730	13730	13730	1
471	20241018	105900	14090730	13730	13730	13730	13730	0
472	20241018	105800	14090730	13730	13730	13730	13730	15
473	20241018	105700	13884780	13730	13730	13730	13730	0
474	20241018	105600	13884780	13730	13730	13730	13730	0
475	20241018	105500	13884780	13730	13730	13730	13730	0
476	20241018	105400	13884780	13730	13730	13730	13730	0
477	20241018	105300	13884780	13730	13730	13730	13730	53
478	20241018	105200	13157090	13730	13730	13730	13730	0
479	20241018	105100	13157090	13730	13750	13750	13730	400
480	20241018	105000	7661320	13760	13760	13760	13760	0
481	20241018	104900	7661320	13760	13760	13760	13760	0
482	20241018	104800	7661320	13760	13760	13760	13760	0
483	20241018	104700	7661320	13760	13760	13760	13760	0
484	20241018	104600	7661320	13760	13760	13760	13760	0
485	20241018	104500	7661320	13760	13760	13760	13760	0
486	20241018	104400	7661320	13760	13760	13760	13760	16
487	20241018	104300	7441160	13760	13760	13760	13760	0
488	20241018	104200	7441160	13760	13760	13760	13760	0
489	20241018	104100	7441160	13760	13760	13760	13760	0
490	20241018	104000	7441160	13760	13760	13760	13760	0
491	20241018	103900	7441160	13760	13760	13760	13760	0
492	20241018	103800	7441160	13760	13760	13760	13760	0
493	20241018	103700	7441160	13760	13760	13760	13760	0
494	20241018	103600	7441160	13760	13760	13760	13760	0
495	20241018	103500	7441160	13760	13760	13760	13760	0
496	20241018	103400	7441160	13760	13760	13760	13760	0
497	20241018	103300	7441160	13760	13760	13760	13760	0
498	20241018	103200	7441160	13760	13760	13760	13760	0
499	20241018	103100	7441160	13760	13760	13760	13760	0
500	20241018	103000	7441160	13760	13760	13760	13760	0
501	20241018	102900	7441160	13760	13760	13760	13760	0
502	20241018	102800	7441160	13760	13760	13760	13760	1
503	20241018	102700	7427400	13760	13760	13760	13750	24
504	20241018	102600	7097370	13760	13760	13760	13760	0
505	20241018	102500	7097370	13760	13760	13760	13760	0
506	20241018	102400	7097370	13760	13760	13760	13760	0
507	20241018	102300	7097370	13760	13760	13760	13760	0
508	20241018	102200	7097370	13760	13760	13760	13760	0
509	20241018	102100	7097370	13760	13760	13760	13760	0
510	20241018	102000	7097370	13760	13760	13760	13760	0
511	20241018	101900	7097370	13760	13760	13760	13760	0
512	20241018	101800	7097370	13760	13760	13760	13760	0
513	20241018	101700	7097370	13760	13760	13760	13760	10
514	20241018	101600	6959770	13760	13760	13760	13760	0
515	20241018	101500	6959770	13760	13760	13760	13760	0
516	20241018	101400	6959770	13760	13760	13760	13760	1
517	20241018	101300	6946010	13760	13760	13760	13760	0
518	20241018	101200	6946010	13760	13760	13760	13760	0
519	20241018	101100	6946010	13760	13760	13760	13760	16
520	20241018	101000	6725850	13760	13760	13760	13760	0
521	20241018	100900	6725850	13760	13760	13760	13760	0
522	20241018	100800	6725850	13760	13760	13760	13760	20
523	20241018	100700	6450650	13760	13760	13760	13760	0
524	20241018	100600	6450650	13760	13760	13760	13760	0
525	20241018	100500	6450650	13760	13760	13760	13760	0
526	20241018	100400	6450650	13760	13760	13760	13760	0
527	20241018	100300	6450650	13760	13760	13760	13760	0
528	20241018	100200	6450650	13760	13760	13760	13760	0
529	20241018	100100	6450650	13760	13760	13760	13760	10
530	20241018	100000	6313050	13760	13760	13760	13760	0
531	20241018	095900	6313050	13760	13760	13760	13760	0
532	20241018	095800	6313050	13760	13760	13760	13760	0
533	20241018	095700	6313050	13760	13760	13760	13760	0
534	20241018	095600	6313050	13760	13760	13760	13760	0
535	20241018	095500	6313050	13760	13760	13760	13760	0
536	20241018	095400	6313050	13760	13760	13760	13760	0
537	20241018	095300	6313050	13760	13760	13760	13760	0
538	20241018	095200	6313050	13760	13760	13760	13760	0
539	20241018	095100	6313050	13760	13760	13760	13760	0
540	20241018	095000	6313050	13760	13760	13760	13760	0
541	20241018	094900	6313050	13760	13760	13760	13760	2
542	20241018	094800	6285530	13750	13750	13750	13750	0
543	20241018	094700	6285530	13750	13750	13750	13750	0
544	20241018	094600	6285530	13750	13750	13750	13750	0
545	20241018	094500	6285530	13750	13750	13750	13750	0
546	20241018	094400	6285530	13750	13750	13750	13750	0
547	20241018	094300	6285530	13750	13750	13750	13750	46
548	20241018	094200	5653030	13760	13760	13760	13760	0
549	20241018	094100	5653030	13760	13760	13760	13760	0
550	20241018	094000	5653030	13760	13760	13760	13760	0
551	20241018	093900	5653030	13760	13760	13760	13760	0
552	20241018	093800	5653030	13760	13760	13760	13760	1
553	20241018	093700	5639270	13760	13760	13760	13760	0
554	20241018	093600	5639270	13760	13760	13760	13760	0
555	20241018	093500	5639270	13760	13760	13760	13760	0
556	20241018	093400	5639270	13760	13760	13760	13760	0
557	20241018	093300	5639270	13760	13760	13760	13760	0
558	20241018	093200	5639270	13760	13760	13760	13760	1
559	20241018	093100	5625510	13760	13760	13760	13760	1
560	20241018	093000	5611750	13760	13760	13760	13760	1
561	20241018	092900	5597990	13760	13760	13760	13760	0
562	20241018	092800	5597990	13760	13760	13760	13760	0
563	20241018	092700	5597990	13760	13760	13760	13760	0
564	20241018	092600	5597990	13760	13760	13760	13760	0
565	20241018	092500	5597990	13760	13760	13760	13760	0
566	20241018	092400	5597990	13760	13760	13760	13760	0
567	20241018	092300	5597990	13760	13760	13760	13760	5
568	20241018	092200	5529190	13790	13790	13790	13790	0
569	20241018	092100	5529190	13790	13790	13790	13790	0
570	20241018	092000	5529190	13790	13790	13790	13790	0
571	20241018	091900	5529190	13790	13790	13790	13790	0
572	20241018	091800	5529190	13790	13790	13790	13790	0
573	20241018	091700	5529190	13790	13810	13810	13790	60
574	20241018	091600	4701770	13770	13770	13770	13770	0
575	20241018	091500	4701770	13770	13810	13810	13770	134
576	20241018	091400	2852590	13870	13870	13870	13870	0
577	20241018	091300	2852590	13870	13870	13870	13870	0
578	20241018	091200	2852590	13870	13870	13870	13870	0
579	20241018	091100	2852590	13870	13770	13870	13750	82
580	20241018	091000	1723600	13900	13900	13900	13900	0
581	20241018	090900	1723600	13900	13900	13900	13900	0
582	20241018	090800	1723600	13900	13900	13900	13900	0
583	20241018	090700	1723600	13900	13900	13900	13900	0
584	20241018	090600	1723600	13900	13900	13900	13900	0
585	20241018	090500	1723600	13900	13900	13900	13900	0
586	20241018	090400	1723600	13900	13900	13900	13900	0
587	20241018	090300	1723600	13900	13900	13900	13900	0
588	20241018	090200	1723600	13900	13900	13900	13900	0
589	20241018	090100	1723600	13900	13900	13900	13900	0
590	20241018	090000	1723600	13900	13900	13900	13900	124