KissMeData/015890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190200	60599360	5290	5290	5290	5290	134
3	20241011	190100	60599360	5290	5290	5290	5290	0
4	20241011	190000	60599360	5290	5290	5290	5290	0
5	20241011	185900	60599360	5290	5290	5290	5290	0
6	20241011	185800	60599360	5290	5290	5290	5290	0
7	20241011	185700	60599360	5290	5290	5290	5290	0
8	20241011	185600	60599360	5290	5290	5290	5290	0
9	20241011	185500	60599360	5290	5290	5290	5290	0
10	20241011	185400	60599360	5290	5290	5290	5290	0
11	20241011	185300	60599360	5290	5290	5290	5290	0
12	20241011	185200	60599360	5290	5290	5290	5290	0
13	20241011	185100	60599360	5290	5290	5290	5290	0
14	20241011	185000	60599360	5290	5290	5290	5290	0
15	20241011	184900	60599360	5290	5290	5290	5290	0
16	20241011	184800	60599360	5290	5290	5290	5290	0
17	20241011	184700	60599360	5290	5290	5290	5290	0
18	20241011	184600	60599360	5290	5290	5290	5290	0
19	20241011	184500	60599360	5290	5290	5290	5290	0
20	20241011	184400	60599360	5290	5290	5290	5290	0
21	20241011	184300	60599360	5290	5290	5290	5290	0
22	20241011	184200	60599360	5290	5290	5290	5290	0
23	20241011	184100	60599360	5290	5290	5290	5290	0
24	20241011	184000	60599360	5290	5290	5290	5290	0
25	20241011	183900	60599360	5290	5290	5290	5290	0
26	20241011	183800	60599360	5290	5290	5290	5290	0
27	20241011	183700	60599360	5290	5290	5290	5290	0
28	20241011	183600	60599360	5290	5290	5290	5290	0
29	20241011	183500	60599360	5290	5290	5290	5290	0
30	20241011	183400	60599360	5290	5290	5290	5290	0
31	20241011	183300	60599360	5290	5290	5290	5290	0
32	20241011	183200	60599360	5290	5290	5290	5290	134
33	20241011	183100	60599360	5290	5290	5290	5290	0
34	20241011	183000	60599360	5290	5290	5290	5290	0
35	20241011	182900	60599360	5290	5290	5290	5290	0
36	20241011	182800	60599360	5290	5290	5290	5290	0
37	20241011	182700	60599360	5290	5290	5290	5290	0
38	20241011	182600	60599360	5290	5290	5290	5290	0
39	20241011	182500	60599360	5290	5290	5290	5290	0
40	20241011	182400	60599360	5290	5290	5290	5290	0
41	20241011	182300	60599360	5290	5290	5290	5290	0
42	20241011	182200	60599360	5290	5290	5290	5290	0
43	20241011	182100	60599360	5290	5290	5290	5290	0
44	20241011	182000	60599360	5290	5290	5290	5290	0
45	20241011	181900	60599360	5290	5290	5290	5290	0
46	20241011	181800	60599360	5290	5290	5290	5290	0
47	20241011	181700	60599360	5290	5290	5290	5290	0
48	20241011	181600	60599360	5290	5290	5290	5290	0
49	20241011	181500	60599360	5290	5290	5290	5290	0
50	20241011	181400	60599360	5290	5290	5290	5290	0
51	20241011	181300	60599360	5290	5290	5290	5290	0
52	20241011	181200	60599360	5290	5290	5290	5290	0
53	20241011	181100	60599360	5290	5290	5290	5290	0
54	20241011	181000	60599360	5290	5290	5290	5290	0
55	20241011	180900	60599360	5290	5290	5290	5290	0
56	20241011	180800	60599360	5290	5290	5290	5290	0
57	20241011	180700	60599360	5290	5290	5290	5290	0
58	20241011	180600	60599360	5290	5290	5290	5290	0
59	20241011	180500	60599360	5290	5290	5290	5290	0
60	20241011	180400	60599360	5290	5290	5290	5290	0
61	20241011	180300	60599360	5290	5290	5290	5290	0
62	20241011	180200	60599360	5290	5290	5290	5290	134
63	20241011	180100	60599360	5290	5290	5290	5290	0
64	20241011	180000	60599360	5290	5290	5290	5290	0
65	20241011	175900	60599360	5290	5290	5290	5290	0
66	20241011	175800	60599360	5290	5290	5290	5290	0
67	20241011	175700	60599360	5290	5290	5290	5290	0
68	20241011	175600	60599360	5290	5290	5290	5290	0
69	20241011	175500	60599360	5290	5290	5290	5290	0
70	20241011	175400	60599360	5290	5290	5290	5290	0
71	20241011	175300	60599360	5290	5290	5290	5290	0
72	20241011	175200	60599360	5290	5290	5290	5290	0
73	20241011	175100	60599360	5290	5290	5290	5290	0
74	20241011	175000	60599360	5290	5290	5290	5290	0
75	20241011	174900	60599360	5290	5290	5290	5290	0
76	20241011	174800	60599360	5290	5290	5290	5290	0
77	20241011	174700	60599360	5290	5290	5290	5290	0
78	20241011	174600	60599360	5290	5290	5290	5290	0
79	20241011	174500	60599360	5290	5290	5290	5290	0
80	20241011	174400	60599360	5290	5290	5290	5290	0
81	20241011	174300	60599360	5290	5290	5290	5290	0
82	20241011	174200	60599360	5290	5290	5290	5290	0
83	20241011	174100	60599360	5290	5290	5290	5290	0
84	20241011	174000	60599360	5290	5290	5290	5290	0
85	20241011	173900	60599360	5290	5290	5290	5290	0
86	20241011	173800	60599360	5290	5290	5290	5290	0
87	20241011	173700	60599360	5290	5290	5290	5290	0
88	20241011	173600	60599360	5290	5290	5290	5290	0
89	20241011	173500	60599360	5290	5290	5290	5290	0
90	20241011	173400	60599360	5290	5290	5290	5290	0
91	20241011	173300	60599360	5290	5290	5290	5290	0
92	20241011	173200	60599360	5290	5290	5290	5290	134
93	20241011	173100	60599360	5290	5290	5290	5290	0
94	20241011	173000	60599360	5290	5290	5290	5290	0
95	20241011	172900	60599360	5290	5290	5290	5290	0
96	20241011	172800	60599360	5290	5290	5290	5290	0
97	20241011	172700	60599360	5290	5290	5290	5290	0
98	20241011	172600	60599360	5290	5290	5290	5290	0
99	20241011	172500	60599360	5290	5290	5290	5290	0
100	20241011	172400	60599360	5290	5290	5290	5290	0
101	20241011	172300	60599360	5290	5290	5290	5290	0
102	20241011	172200	60599360	5290	5290	5290	5290	0
103	20241011	172100	60599360	5290	5290	5290	5290	0
104	20241011	172000	60599360	5290	5290	5290	5290	0
105	20241011	171900	60599360	5290	5290	5290	5290	0
106	20241011	171800	60599360	5290	5290	5290	5290	0
107	20241011	171700	60599360	5290	5290	5290	5290	0
108	20241011	171600	60599360	5290	5290	5290	5290	0
109	20241011	171500	60599360	5290	5290	5290	5290	0
110	20241011	171400	60599360	5290	5290	5290	5290	0
111	20241011	171300	60599360	5290	5290	5290	5290	0
112	20241011	171200	60599360	5290	5290	5290	5290	0
113	20241011	171100	60599360	5290	5290	5290	5290	0
114	20241011	171000	60599360	5290	5290	5290	5290	0
115	20241011	170900	60599360	5290	5290	5290	5290	0
116	20241011	170800	60599360	5290	5290	5290	5290	0
117	20241011	170700	60599360	5290	5290	5290	5290	0
118	20241011	170600	60599360	5290	5290	5290	5290	0
119	20241011	170500	60599360	5290	5290	5290	5290	0
120	20241011	170400	60599360	5290	5290	5290	5290	0
121	20241011	170300	60599360	5290	5290	5290	5290	0
122	20241011	170200	60599360	5290	5290	5290	5290	134
123	20241011	170100	60599360	5290	5290	5290	5290	0
124	20241011	170000	60599360	5290	5290	5290	5290	0
125	20241011	165900	60599360	5290	5290	5290	5290	0
126	20241011	165800	60599360	5290	5290	5290	5290	0
127	20241011	165700	60599360	5290	5290	5290	5290	0
128	20241011	165600	60599360	5290	5290	5290	5290	0
129	20241011	165500	60599360	5290	5290	5290	5290	0
130	20241011	165400	60599360	5290	5290	5290	5290	0
131	20241011	165300	60599360	5290	5290	5290	5290	0
132	20241011	165200	60599360	5290	5290	5290	5290	0
133	20241011	165100	60599360	5290	5290	5290	5290	0
134	20241011	165000	60599360	5290	5290	5290	5290	0
135	20241011	164900	60599360	5290	5290	5290	5290	0
136	20241011	164800	60599360	5290	5290	5290	5290	0
137	20241011	164700	60599360	5290	5290	5290	5290	0
138	20241011	164600	60599360	5290	5290	5290	5290	0
139	20241011	164500	60599360	5290	5290	5290	5290	0
140	20241011	164400	60599360	5290	5290	5290	5290	0
141	20241011	164300	60599360	5290	5290	5290	5290	0
142	20241011	164200	60599360	5290	5290	5290	5290	0
143	20241011	164100	60599360	5290	5290	5290	5290	0
144	20241011	164000	60599360	5290	5290	5290	5290	0
145	20241011	163900	60599360	5290	5290	5290	5290	0
146	20241011	163800	60599360	5290	5290	5290	5290	0
147	20241011	163700	60599360	5290	5290	5290	5290	0
148	20241011	163600	60599360	5290	5290	5290	5290	0
149	20241011	163500	60599360	5290	5290	5290	5290	0
150	20241011	163400	60599360	5290	5290	5290	5290	0
151	20241011	163300	60599360	5290	5290	5290	5290	0
152	20241011	163200	60599360	5290	5290	5290	5290	134
153	20241011	163100	60599360	5290	5290	5290	5290	0
154	20241011	163000	60599360	5290	5290	5290	5290	0
155	20241011	162900	60599360	5290	5290	5290	5290	0
156	20241011	162800	60599360	5290	5290	5290	5290	0
157	20241011	162700	60599360	5290	5290	5290	5290	0
158	20241011	162600	60599360	5290	5290	5290	5290	0
159	20241011	162500	60599360	5290	5290	5290	5290	0
160	20241011	162400	60599360	5290	5290	5290	5290	0
161	20241011	162300	60599360	5290	5290	5290	5290	0
162	20241011	162200	60599360	5290	5290	5290	5290	0
163	20241011	162100	60599360	5290	5290	5290	5290	0
164	20241011	162000	60599360	5290	5290	5290	5290	0
165	20241011	161900	60599360	5290	5290	5290	5290	0
166	20241011	161800	60599360	5290	5290	5290	5290	0
167	20241011	161700	60599360	5290	5290	5290	5290	0
168	20241011	161600	60599360	5290	5290	5290	5290	0
169	20241011	161500	60599360	5290	5290	5290	5290	0
170	20241011	161400	60599360	5290	5290	5290	5290	0
171	20241011	161300	60599360	5290	5290	5290	5290	0
172	20241011	161200	60599360	5290	5290	5290	5290	0
173	20241011	161100	60599360	5290	5290	5290	5290	0
174	20241011	161000	60599360	5290	5290	5290	5290	0
175	20241011	160900	60599360	5290	5290	5290	5290	0
176	20241011	160800	60599360	5290	5290	5290	5290	0
177	20241011	160700	60599360	5290	5290	5290	5290	0
178	20241011	160600	60599360	5290	5290	5290	5290	0
179	20241011	160500	60599360	5290	5290	5290	5290	0
180	20241011	160400	60599360	5290	5290	5290	5290	0
181	20241011	160300	60599360	5290	5290	5290	5290	0
182	20241011	160200	60599360	5290	5290	5290	5290	134
183	20241011	160100	60599360	5290	5290	5290	5290	0
184	20241011	160000	60599360	5290	5290	5290	5290	0
185	20241011	155900	60599360	5290	5290	5290	5290	0
186	20241011	155800	60599360	5290	5290	5290	5290	0
187	20241011	155700	60599360	5290	5290	5290	5290	0
188	20241011	155600	60599360	5290	5290	5290	5290	0
189	20241011	155500	60599360	5290	5290	5290	5290	0
190	20241011	155400	60599360	5290	5290	5290	5290	0
191	20241011	155300	60599360	5290	5290	5290	5290	0
192	20241011	155200	60599360	5290	5290	5290	5290	0
193	20241011	155100	60599360	5290	5290	5290	5290	0
194	20241011	155000	60599360	5290	5290	5290	5290	0
195	20241011	154900	60599360	5290	5290	5290	5290	0
196	20241011	154800	60599360	5290	5290	5290	5290	0
197	20241011	154700	60599360	5290	5290	5290	5290	0
198	20241011	154600	60599360	5290	5290	5290	5290	0
199	20241011	154500	60599360	5290	5290	5290	5290	0
200	20241011	154400	60599360	5290	5290	5290	5290	0
201	20241011	154300	60599360	5290	5290	5290	5290	0
202	20241011	154200	60599360	5290	5290	5290	5290	0
203	20241011	154100	60599360	5290	5290	5290	5290	0
204	20241011	154000	60599360	5290	5290	5290	5290	0
205	20241011	153900	60599360	5290	5290	5290	5290	0
206	20241011	153800	60599360	5290	5290	5290	5290	0
207	20241011	153700	60599360	5290	5290	5290	5290	0
208	20241011	153600	60599360	5290	5290	5290	5290	0
209	20241011	153500	60599360	5290	5290	5290	5290	0
210	20241011	153400	60599360	5290	5290	5290	5290	0
211	20241011	153300	60599360	5290	5290	5290	5290	0
212	20241011	153200	60599360	5290	5290	5290	5290	134
213	20241011	153100	60599360	5290	5290	5290	5290	0
214	20241011	153000	60599360	5290	5290	5290	5290	134
215	20241011	152900	59890500	5290	5290	5290	5290	0
216	20241011	152800	59890500	5290	5290	5290	5290	0
217	20241011	152700	59890500	5290	5290	5290	5290	0
218	20241011	152600	59890500	5290	5290	5290	5290	0
219	20241011	152500	59890500	5290	5290	5290	5290	0
220	20241011	152400	59890500	5290	5290	5290	5290	0
221	20241011	152300	59890500	5290	5290	5290	5290	0
222	20241011	152200	59890500	5290	5290	5290	5290	0
223	20241011	152100	59890500	5290	5290	5290	5290	0
224	20241011	152000	59890500	5290	5290	5290	5290	0
225	20241011	151900	59890500	5290	5290	5290	5290	4
226	20241011	151800	59869340	5290	5280	5290	5280	111
227	20241011	151700	59283150	5290	5290	5290	5290	15
228	20241011	151600	59203800	5280	5280	5280	5280	116
229	20241011	151500	58591320	5280	5280	5280	5280	144
230	20241011	151400	57831000	5280	5280	5280	5240	1524
231	20241011	151300	49827010	5280	5280	5280	5280	1
232	20241011	151200	49821730	5280	5280	5280	5280	0
233	20241011	151100	49821730	5280	5280	5280	5280	8
234	20241011	151000	49779490	5280	5280	5280	5280	1
235	20241011	150900	49774210	5280	5280	5280	5280	0
236	20241011	150800	49774210	5280	5280	5280	5280	0
237	20241011	150700	49774210	5280	5280	5280	5280	0
238	20241011	150600	49774210	5280	5280	5280	5280	0
239	20241011	150500	49774210	5280	5280	5280	5280	0
240	20241011	150400	49774210	5280	5280	5280	5280	1
241	20241011	150300	49768930	5280	5270	5280	5270	8
242	20241011	150200	49726760	5280	5280	5280	5280	0
243	20241011	150100	49726760	5280	5280	5280	5280	1
244	20241011	150000	49721480	5270	5270	5270	5270	0
245	20241011	145900	49721480	5270	5270	5270	5270	124
246	20241011	145800	49068000	5280	5280	5280	5280	0
247	20241011	145700	49068000	5280	5280	5280	5280	0
248	20241011	145600	49068000	5280	5280	5280	5280	16
249	20241011	145500	48983520	5280	5280	5280	5280	43
250	20241011	145400	48756480	5270	5270	5270	5270	0
251	20241011	145300	48756480	5270	5270	5270	5270	7
252	20241011	145200	48719590	5280	5280	5280	5280	10
253	20241011	145100	48666790	5280	5280	5280	5280	100
254	20241011	145000	48138790	5280	5280	5280	5280	0
255	20241011	144900	48138790	5280	5280	5280	5280	0
256	20241011	144800	48138790	5280	5280	5280	5280	0
257	20241011	144700	48138790	5280	5280	5280	5280	0
258	20241011	144600	48138790	5280	5280	5280	5280	1
259	20241011	144500	48133510	5260	5260	5260	5260	0
260	20241011	144400	48133510	5260	5260	5260	5260	0
261	20241011	144300	48133510	5260	5260	5260	5260	0
262	20241011	144200	48133510	5260	5260	5260	5260	0
263	20241011	144100	48133510	5260	5260	5260	5260	0
264	20241011	144000	48133510	5260	5260	5260	5260	0
265	20241011	143900	48133510	5260	5260	5260	5260	5
266	20241011	143800	48107210	5270	5270	5270	5270	0
267	20241011	143700	48107210	5270	5270	5270	5270	0
268	20241011	143600	48107210	5270	5270	5270	5270	1
269	20241011	143500	48101940	5280	5280	5280	5280	0
270	20241011	143400	48101940	5280	5270	5280	5270	4
271	20241011	143300	48080850	5260	5260	5260	5260	5
272	20241011	143200	48054550	5260	5260	5260	5260	0
273	20241011	143100	48054550	5260	5260	5260	5260	0
274	20241011	143000	48054550	5260	5260	5260	5260	0
275	20241011	142900	48054550	5260	5260	5260	5260	0
276	20241011	142800	48054550	5260	5260	5260	5260	0
277	20241011	142700	48054550	5260	5260	5260	5260	0
278	20241011	142600	48054550	5260	5260	5260	5260	0
279	20241011	142500	48054550	5260	5260	5260	5260	0
280	20241011	142400	48054550	5260	5260	5260	5260	0
281	20241011	142300	48054550	5260	5260	5260	5260	0
282	20241011	142200	48054550	5260	5260	5260	5260	0
283	20241011	142100	48054550	5260	5260	5260	5260	0
284	20241011	142000	48054550	5260	5260	5260	5260	0
285	20241011	141900	48054550	5260	5260	5260	5260	0
286	20241011	141800	48054550	5260	5260	5260	5260	0
287	20241011	141700	48054550	5260	5260	5260	5260	0
288	20241011	141600	48054550	5260	5260	5260	5260	118
289	20241011	141500	47433870	5270	5270	5270	5270	0
290	20241011	141400	47433870	5270	5270	5270	5270	0
291	20241011	141300	47433870	5270	5270	5270	5270	0
292	20241011	141200	47433870	5270	5270	5270	5270	20
293	20241011	141100	47328470	5260	5260	5260	5260	0
294	20241011	141000	47328470	5260	5260	5260	5260	0
295	20241011	140900	47328470	5260	5260	5260	5260	0
296	20241011	140800	47328470	5260	5260	5260	5260	0
297	20241011	140700	47328470	5260	5260	5260	5260	0
298	20241011	140600	47328470	5260	5260	5260	5260	0
299	20241011	140500	47328470	5260	5260	5260	5260	144
300	20241011	140400	46571030	5270	5270	5270	5270	0
301	20241011	140300	46571030	5270	5280	5280	5270	137
302	20241011	140200	45849030	5270	5270	5270	5270	80
303	20241011	140100	45427430	5280	5280	5280	5280	0
304	20241011	140000	45427430	5280	5280	5280	5280	0
305	20241011	135900	45427430	5280	5280	5280	5280	0
306	20241011	135800	45427430	5280	5280	5280	5280	0
307	20241011	135700	45427430	5280	5280	5280	5280	0
308	20241011	135600	45427430	5280	5280	5280	5280	0
309	20241011	135500	45427430	5280	5280	5280	5280	0
310	20241011	135400	45427430	5280	5280	5280	5280	0
311	20241011	135300	45427430	5280	5280	5280	5280	4
312	20241011	135200	45406310	5260	5260	5260	5260	0
313	20241011	135100	45406310	5260	5260	5260	5260	0
314	20241011	135000	45406310	5260	5260	5260	5260	300
315	20241011	134900	43828310	5280	5280	5280	5280	0
316	20241011	134800	43828310	5280	5280	5280	5280	40
317	20241011	134700	43617110	5280	5280	5280	5280	0
318	20241011	134600	43617110	5280	5280	5280	5280	0
319	20241011	134500	43617110	5280	5280	5280	5280	0
320	20241011	134400	43617110	5280	5280	5280	5280	0
321	20241011	134300	43617110	5280	5280	5280	5280	25
322	20241011	134200	43485110	5280	5280	5280	5280	0
323	20241011	134100	43485110	5280	5280	5280	5280	0
324	20241011	134000	43485110	5280	5280	5280	5280	0
325	20241011	133900	43485110	5280	5280	5280	5280	0
326	20241011	133800	43485110	5280	5280	5280	5280	0
327	20241011	133700	43485110	5280	5280	5280	5280	154
328	20241011	133600	42671990	5280	5280	5280	5280	0
329	20241011	133500	42671990	5280	5280	5280	5280	412
330	20241011	133400	40496630	5280	5280	5280	5280	0
331	20241011	133300	40496630	5280	5280	5280	5280	0
332	20241011	133200	40496630	5280	5280	5280	5280	0
333	20241011	133100	40496630	5280	5280	5280	5280	0
334	20241011	133000	40496630	5280	5280	5280	5280	27
335	20241011	132900	40354070	5280	5280	5280	5280	0
336	20241011	132800	40354070	5280	5280	5280	5280	0
337	20241011	132700	40354070	5280	5280	5280	5280	0
338	20241011	132600	40354070	5280	5280	5280	5280	0
339	20241011	132500	40354070	5280	5280	5280	5280	0
340	20241011	132400	40354070	5280	5280	5280	5280	0
341	20241011	132300	40354070	5280	5280	5280	5280	3
342	20241011	132200	40338230	5260	5260	5260	5260	0
343	20241011	132100	40338230	5260	5260	5260	5260	0
344	20241011	132000	40338230	5260	5260	5260	5260	0
345	20241011	131900	40338230	5260	5260	5260	5260	0
346	20241011	131800	40338230	5260	5260	5260	5260	0
347	20241011	131700	40338230	5260	5260	5260	5260	0
348	20241011	131600	40338230	5260	5260	5260	5260	0
349	20241011	131500	40338230	5260	5260	5260	5260	0
350	20241011	131400	40338230	5260	5260	5260	5260	0
351	20241011	131300	40338230	5260	5260	5260	5260	10
352	20241011	131200	40285630	5280	5280	5280	5280	0
353	20241011	131100	40285630	5280	5280	5280	5280	0
354	20241011	131000	40285630	5280	5280	5280	5280	0
355	20241011	130900	40285630	5280	5280	5280	5280	0
356	20241011	130800	40285630	5280	5280	5280	5280	0
357	20241011	130700	40285630	5280	5280	5280	5280	0
358	20241011	130600	40285630	5280	5280	5280	5280	0
359	20241011	130500	40285630	5280	5280	5280	5280	0
360	20241011	130400	40285630	5280	5280	5280	5280	0
361	20241011	130300	40285630	5280	5280	5280	5280	0
362	20241011	130200	40285630	5280	5280	5280	5280	27
363	20241011	130100	40143070	5280	5280	5280	5280	0
364	20241011	130000	40143070	5280	5280	5280	5280	0
365	20241011	125900	40143070	5280	5280	5280	5280	0
366	20241011	125800	40143070	5280	5280	5280	5280	0
367	20241011	125700	40143070	5280	5280	5280	5280	0
368	20241011	125600	40143070	5280	5280	5280	5280	0
369	20241011	125500	40143070	5280	5280	5280	5280	0
370	20241011	125400	40143070	5280	5280	5280	5280	0
371	20241011	125300	40143070	5280	5280	5280	5280	1
372	20241011	125200	40137790	5280	5280	5280	5280	0
373	20241011	125100	40137790	5280	5280	5280	5280	0
374	20241011	125000	40137790	5280	5280	5280	5280	0
375	20241011	124900	40137790	5280	5280	5280	5280	0
376	20241011	124800	40137790	5280	5280	5280	5280	2
377	20241011	124700	40127230	5260	5260	5260	5260	0
378	20241011	124600	40127230	5260	5260	5260	5260	0
379	20241011	124500	40127230	5260	5260	5260	5260	0
380	20241011	124400	40127230	5260	5260	5260	5260	0
381	20241011	124300	40127230	5260	5260	5260	5260	0
382	20241011	124200	40127230	5260	5260	5260	5260	0
383	20241011	124100	40127230	5260	5260	5260	5260	0
384	20241011	124000	40127230	5260	5260	5260	5260	0
385	20241011	123900	40127230	5260	5260	5260	5260	0
386	20241011	123800	40127230	5260	5260	5260	5260	0
387	20241011	123700	40127230	5260	5260	5260	5260	0
388	20241011	123600	40127230	5260	5260	5260	5260	0
389	20241011	123500	40127230	5260	5260	5260	5260	0
390	20241011	123400	40127230	5260	5260	5260	5260	0
391	20241011	123300	40127230	5260	5260	5260	5260	0
392	20241011	123200	40127230	5260	5260	5260	5260	0
393	20241011	123100	40127230	5260	5260	5260	5260	0
394	20241011	123000	40127230	5260	5260	5260	5260	0
395	20241011	122900	40127230	5260	5260	5260	5260	0
396	20241011	122800	40127230	5260	5260	5260	5260	0
397	20241011	122700	40127230	5260	5260	5260	5260	0
398	20241011	122600	40127230	5260	5260	5260	5260	2
399	20241011	122500	40116710	5280	5280	5280	5280	0
400	20241011	122400	40116710	5280	5280	5280	5280	4
401	20241011	122300	40095590	5280	5280	5280	5280	0
402	20241011	122200	40095590	5280	5280	5280	5280	0
403	20241011	122100	40095590	5280	5280	5280	5280	0
404	20241011	122000	40095590	5280	5280	5280	5280	0
405	20241011	121900	40095590	5280	5280	5280	5280	0
406	20241011	121800	40095590	5280	5280	5280	5280	0
407	20241011	121700	40095590	5280	5280	5280	5280	0
408	20241011	121600	40095590	5280	5280	5280	5280	0
409	20241011	121500	40095590	5280	5280	5280	5280	0
410	20241011	121400	40095590	5280	5280	5280	5280	0
411	20241011	121300	40095590	5280	5280	5280	5280	0
412	20241011	121200	40095590	5280	5280	5280	5280	1
413	20241011	121100	40090310	5280	5280	5280	5280	0
414	20241011	121000	40090310	5280	5280	5280	5280	0
415	20241011	120900	40090310	5280	5280	5280	5280	0
416	20241011	120800	40090310	5280	5280	5280	5280	0
417	20241011	120700	40090310	5280	5280	5280	5280	0
418	20241011	120600	40090310	5280	5280	5280	5280	0
419	20241011	120500	40090310	5280	5280	5280	5280	0
420	20241011	120400	40090310	5280	5280	5280	5280	0
421	20241011	120300	40090310	5280	5280	5280	5280	0
422	20241011	120200	40090310	5280	5280	5280	5280	0
423	20241011	120100	40090310	5280	5280	5280	5280	0
424	20241011	120000	40090310	5280	5280	5280	5280	0
425	20241011	115900	40090310	5280	5280	5280	5280	0
426	20241011	115800	40090310	5280	5280	5280	5280	0
427	20241011	115700	40090310	5280	5280	5280	5280	0
428	20241011	115600	40090310	5280	5280	5280	5280	0
429	20241011	115500	40090310	5280	5250	5280	5250	135
430	20241011	115400	39380510	5250	5250	5250	5250	0
431	20241011	115300	39380510	5250	5250	5250	5250	0
432	20241011	115200	39380510	5250	5250	5250	5250	0
433	20241011	115100	39380510	5250	5250	5250	5250	0
434	20241011	115000	39380510	5250	5290	5290	5250	12
435	20241011	114900	39317420	5290	5290	5290	5290	0
436	20241011	114800	39317420	5290	5290	5290	5290	0
437	20241011	114700	39317420	5290	5290	5290	5290	0
438	20241011	114600	39317420	5290	5290	5290	5290	0
439	20241011	114500	39317420	5290	5290	5290	5290	0
440	20241011	114400	39317420	5290	5280	5290	5250	1634
441	20241011	114300	30725430	5290	5290	5290	5290	0
442	20241011	114200	30725430	5290	5290	5290	5290	0
443	20241011	114100	30725430	5290	5290	5290	5290	0
444	20241011	114000	30725430	5290	5290	5290	5290	0
445	20241011	113900	30725430	5290	5290	5290	5290	0
446	20241011	113800	30725430	5290	5290	5290	5290	0
447	20241011	113700	30725430	5290	5290	5290	5290	0
448	20241011	113600	30725430	5290	5290	5290	5290	0
449	20241011	113500	30725430	5290	5290	5290	5290	0
450	20241011	113400	30725430	5290	5290	5290	5290	0
451	20241011	113300	30725430	5290	5290	5290	5290	0
452	20241011	113200	30725430	5290	5290	5290	5290	0
453	20241011	113100	30725430	5290	5290	5290	5290	0
454	20241011	113000	30725430	5290	5290	5290	5290	0
455	20241011	112900	30725430	5290	5290	5290	5290	0
456	20241011	112800	30725430	5290	5290	5290	5290	0
457	20241011	112700	30725430	5290	5290	5290	5290	0
458	20241011	112600	30725430	5290	5290	5290	5290	0
459	20241011	112500	30725430	5290	5290	5290	5290	0
460	20241011	112400	30725430	5290	5290	5290	5290	0
461	20241011	112300	30725430	5290	5290	5290	5290	0
462	20241011	112200	30725430	5290	5290	5290	5290	0
463	20241011	112100	30725430	5290	5290	5290	5290	0
464	20241011	112000	30725430	5290	5290	5290	5290	245
465	20241011	111900	29429380	5290	5290	5290	5290	0
466	20241011	111800	29429380	5290	5280	5290	5280	388
467	20241011	111700	27378490	5280	5280	5280	5280	0
468	20241011	111600	27378490	5280	5280	5280	5280	0
469	20241011	111500	27378490	5280	5280	5280	5280	237
470	20241011	111400	26127130	5290	5290	5290	5290	0
471	20241011	111300	26127130	5290	5290	5290	5290	2
472	20241011	111200	26116550	5280	5280	5280	5280	0
473	20241011	111100	26116550	5280	5280	5280	5280	0
474	20241011	111000	26116550	5280	5280	5280	5280	0
475	20241011	110900	26116550	5280	5280	5280	5280	0
476	20241011	110800	26116550	5280	5280	5280	5280	58
477	20241011	110700	25810310	5280	5280	5280	5280	0
478	20241011	110600	25810310	5280	5280	5280	5280	0
479	20241011	110500	25810310	5280	5280	5280	5280	9
480	20241011	110400	25762790	5280	5280	5280	5280	10
481	20241011	110300	25709990	5290	5290	5290	5290	0
482	20241011	110200	25709990	5290	5290	5290	5290	0
483	20241011	110100	25709990	5290	5290	5290	5290	0
484	20241011	110000	25709990	5290	5290	5290	5290	0
485	20241011	105900	25709990	5290	5290	5290	5290	2
486	20241011	105800	25699410	5280	5280	5280	5280	10
487	20241011	105700	25646610	5280	5280	5280	5280	11
488	20241011	105600	25588530	5290	5290	5290	5290	0
489	20241011	105500	25588530	5290	5290	5290	5290	0
490	20241011	105400	25588530	5290	5290	5290	5290	0
491	20241011	105300	25588530	5290	5290	5290	5290	0
492	20241011	105200	25588530	5290	5290	5290	5290	2
493	20241011	105100	25577950	5270	5280	5280	5270	30
494	20241011	105000	25419800	5280	5280	5280	5280	239
495	20241011	104900	24157880	5280	5280	5280	5280	25
496	20241011	104800	24025880	5280	5280	5280	5280	0
497	20241011	104700	24025880	5280	5280	5280	5280	0
498	20241011	104600	24025880	5280	5280	5280	5280	83
499	20241011	104500	23587640	5280	5280	5280	5280	25
500	20241011	104400	23455640	5280	5280	5280	5280	0
501	20241011	104300	23455640	5280	5280	5280	5280	0
502	20241011	104200	23455640	5280	5280	5280	5280	0
503	20241011	104100	23455640	5280	5280	5280	5280	10
504	20241011	104000	23402840	5280	5280	5280	5280	40
505	20241011	103900	23191640	5290	5290	5290	5290	10
506	20241011	103800	23138740	5290	5290	5290	5290	0
507	20241011	103700	23138740	5290	5290	5290	5290	0
508	20241011	103600	23138740	5290	5290	5290	5290	0
509	20241011	103500	23138740	5290	5290	5290	5290	0
510	20241011	103400	23138740	5290	5290	5290	5290	189
511	20241011	103300	22138930	5290	5290	5290	5290	0
512	20241011	103200	22138930	5290	5290	5290	5290	0
513	20241011	103100	22138930	5290	5290	5290	5290	20
514	20241011	103000	22033130	5290	5290	5290	5290	0
515	20241011	102900	22033130	5290	5290	5290	5290	0
516	20241011	102800	22033130	5290	5290	5290	5290	0
517	20241011	102700	22033130	5290	5290	5290	5290	20
518	20241011	102600	21927330	5280	5280	5280	5280	0
519	20241011	102500	21927330	5280	5280	5280	5280	500
520	20241011	102400	19287330	5290	5290	5290	5290	0
521	20241011	102300	19287330	5290	5290	5290	5290	77
522	20241011	102200	18880000	5290	5300	5300	5290	773
523	20241011	102100	14789830	5290	5290	5290	5290	68
524	20241011	102000	14430110	5300	5300	5300	5300	0
525	20241011	101900	14430110	5300	5300	5300	5300	0
526	20241011	101800	14430110	5300	5300	5300	5300	135
527	20241011	101700	13714610	5300	5300	5300	5300	47
528	20241011	101600	13465510	5300	5300	5300	5300	0
529	20241011	101500	13465510	5300	5290	5300	5290	391
530	20241011	101400	11396490	5290	5290	5290	5290	0
531	20241011	101300	11396490	5290	5280	5290	5280	562
532	20241011	101200	8428810	5280	5280	5280	5280	0
533	20241011	101100	8428810	5280	5280	5280	5280	0
534	20241011	101000	8428810	5280	5280	5280	5280	1
535	20241011	100900	8423530	5280	5280	5280	5280	0
536	20241011	100800	8423530	5280	5280	5280	5280	0
537	20241011	100700	8423530	5280	5280	5280	5280	10
538	20241011	100600	8370730	5280	5280	5280	5280	0
539	20241011	100500	8370730	5280	5280	5280	5280	0
540	20241011	100400	8370730	5280	5280	5280	5280	0
541	20241011	100300	8370730	5280	5280	5280	5280	7
542	20241011	100200	8333770	5280	5280	5280	5280	0
543	20241011	100100	8333770	5280	5280	5280	5280	0
544	20241011	100000	8333770	5280	5280	5280	5280	0
545	20241011	095900	8333770	5280	5280	5280	5280	0
546	20241011	095800	8333770	5280	5280	5280	5280	0
547	20241011	095700	8333770	5280	5280	5280	5280	0
548	20241011	095600	8333770	5280	5280	5280	5280	110
549	20241011	095500	7752970	5280	5280	5280	5280	10
550	20241011	095400	7700170	5280	5280	5280	5280	0
551	20241011	095300	7700170	5280	5280	5280	5280	100
552	20241011	095200	7172170	5270	5270	5270	5270	0
553	20241011	095100	7172170	5270	5270	5270	5270	0
554	20241011	095000	7172170	5270	5270	5270	5270	0
555	20241011	094900	7172170	5270	5270	5270	5270	2
556	20241011	094800	7161630	5260	5260	5260	5260	1
557	20241011	094700	7156370	5260	5260	5260	5260	100
558	20241011	094600	6630370	5280	5280	5280	5280	100
559	20241011	094500	6102370	5280	5280	5280	5280	0
560	20241011	094400	6102370	5280	5280	5280	5280	0
561	20241011	094300	6102370	5280	5280	5280	5280	0
562	20241011	094200	6102370	5280	5280	5280	5280	0
563	20241011	094100	6102370	5280	5280	5280	5280	10
564	20241011	094000	6049570	5270	5270	5270	5270	0
565	20241011	093900	6049570	5270	5270	5270	5270	0
566	20241011	093800	6049570	5270	5270	5280	5270	101
567	20241011	093700	5517290	5260	5260	5260	5260	10
568	20241011	093600	5464690	5260	5250	5260	5250	7
569	20241011	093500	5427880	5260	5260	5260	5260	0
570	20241011	093400	5427880	5260	5270	5270	5260	194
571	20241011	093300	4407340	5270	5270	5270	5270	0
572	20241011	093200	4407340	5270	5270	5270	5270	0
573	20241011	093100	4407340	5270	5270	5270	5270	101
574	20241011	093000	3875070	5270	5270	5270	5270	0
575	20241011	092900	3875070	5270	5270	5270	5270	0
576	20241011	092800	3875070	5270	5270	5270	5270	0
577	20241011	092700	3875070	5270	5270	5270	5270	0
578	20241011	092600	3875070	5270	5270	5270	5270	4
579	20241011	092500	3853990	5260	5260	5260	5260	4
580	20241011	092400	3832950	5260	5260	5260	5260	31
581	20241011	092300	3669890	5260	5260	5260	5260	9
582	20241011	092200	3622550	5250	5250	5250	5250	0
583	20241011	092100	3622550	5250	5250	5250	5250	0
584	20241011	092000	3622550	5250	5260	5260	5250	123
585	20241011	091900	2975670	5260	5270	5270	5260	28
586	20241011	091800	2828130	5280	5280	5280	5280	0
587	20241011	091700	2828130	5280	5280	5280	5280	0
588	20241011	091600	2828130	5280	5280	5280	5280	60
589	20241011	091500	2511330	5280	5280	5280	5280	0
590	20241011	091400	2511330	5280	5280	5280	5280	0
591	20241011	091300	2511330	5280	5280	5280	5280	0
592	20241011	091200	2511330	5280	5280	5280	5280	0
593	20241011	091100	2511330	5280	5280	5280	5280	0
594	20241011	091000	2511330	5280	5280	5280	5280	1
595	20241011	090900	2506050	5280	5280	5280	5280	0
596	20241011	090800	2506050	5280	5280	5280	5280	57
597	20241011	090700	2205090	5250	5250	5250	5250	1
598	20241011	090600	2199840	5280	5280	5280	5280	0
599	20241011	090500	2199840	5280	5280	5280	5280	0
600	20241011	090400	2199840	5280	5280	5280	5280	2
601	20241011	090300	2189280	5280	5280	5280	5280	0
602	20241011	090200	2189280	5280	5280	5280	5280	0
603	20241011	090100	2189280	5280	5280	5280	5280	1
604	20241011	090000	2184000	5250	5250	5250	5250	416