KissMeData/015890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190200	64678040	5260	5260	5260	5260	816
3	20241014	190100	64678040	5260	5260	5260	5260	0
4	20241014	190000	64678040	5260	5260	5260	5260	0
5	20241014	185900	64678040	5260	5260	5260	5260	0
6	20241014	185800	64678040	5260	5260	5260	5260	0
7	20241014	185700	64678040	5260	5260	5260	5260	0
8	20241014	185600	64678040	5260	5260	5260	5260	0
9	20241014	185500	64678040	5260	5260	5260	5260	0
10	20241014	185400	64678040	5260	5260	5260	5260	0
11	20241014	185300	64678040	5260	5260	5260	5260	0
12	20241014	185200	64678040	5260	5260	5260	5260	0
13	20241014	185100	64678040	5260	5260	5260	5260	0
14	20241014	185000	64678040	5260	5260	5260	5260	0
15	20241014	184900	64678040	5260	5260	5260	5260	0
16	20241014	184800	64678040	5260	5260	5260	5260	0
17	20241014	184700	64678040	5260	5260	5260	5260	0
18	20241014	184600	64678040	5260	5260	5260	5260	0
19	20241014	184500	64678040	5260	5260	5260	5260	0
20	20241014	184400	64678040	5260	5260	5260	5260	0
21	20241014	184300	64678040	5260	5260	5260	5260	0
22	20241014	184200	64678040	5260	5260	5260	5260	0
23	20241014	184100	64678040	5260	5260	5260	5260	0
24	20241014	184000	64678040	5260	5260	5260	5260	0
25	20241014	183900	64678040	5260	5260	5260	5260	0
26	20241014	183800	64678040	5260	5260	5260	5260	0
27	20241014	183700	64678040	5260	5260	5260	5260	0
28	20241014	183600	64678040	5260	5260	5260	5260	0
29	20241014	183500	64678040	5260	5260	5260	5260	0
30	20241014	183400	64678040	5260	5260	5260	5260	0
31	20241014	183300	64678040	5260	5260	5260	5260	0
32	20241014	183200	64678040	5260	5260	5260	5260	816
33	20241014	183100	64678040	5260	5260	5260	5260	0
34	20241014	183000	64678040	5260	5260	5260	5260	0
35	20241014	182900	64678040	5260	5260	5260	5260	0
36	20241014	182800	64678040	5260	5260	5260	5260	0
37	20241014	182700	64678040	5260	5260	5260	5260	0
38	20241014	182600	64678040	5260	5260	5260	5260	0
39	20241014	182500	64678040	5260	5260	5260	5260	0
40	20241014	182400	64678040	5260	5260	5260	5260	0
41	20241014	182300	64678040	5260	5260	5260	5260	0
42	20241014	182200	64678040	5260	5260	5260	5260	0
43	20241014	182100	64678040	5260	5260	5260	5260	0
44	20241014	182000	64678040	5260	5260	5260	5260	0
45	20241014	181900	64678040	5260	5260	5260	5260	0
46	20241014	181800	64678040	5260	5260	5260	5260	0
47	20241014	181700	64678040	5260	5260	5260	5260	0
48	20241014	181600	64678040	5260	5260	5260	5260	0
49	20241014	181500	64678040	5260	5260	5260	5260	0
50	20241014	181400	64678040	5260	5260	5260	5260	0
51	20241014	181300	64678040	5260	5260	5260	5260	0
52	20241014	181200	64678040	5260	5260	5260	5260	0
53	20241014	181100	64678040	5260	5260	5260	5260	0
54	20241014	181000	64678040	5260	5260	5260	5260	0
55	20241014	180900	64678040	5260	5260	5260	5260	0
56	20241014	180800	64678040	5260	5260	5260	5260	0
57	20241014	180700	64678040	5260	5260	5260	5260	0
58	20241014	180600	64678040	5260	5260	5260	5260	0
59	20241014	180500	64678040	5260	5260	5260	5260	0
60	20241014	180400	64678040	5260	5260	5260	5260	0
61	20241014	180300	64678040	5260	5260	5260	5260	0
62	20241014	180200	64678040	5260	5260	5260	5260	816
63	20241014	180100	64678040	5260	5260	5260	5260	0
64	20241014	180000	64678040	5260	5260	5260	5260	0
65	20241014	175900	64678040	5260	5260	5260	5260	0
66	20241014	175800	64678040	5260	5260	5260	5260	0
67	20241014	175700	64678040	5260	5260	5260	5260	0
68	20241014	175600	64678040	5260	5260	5260	5260	0
69	20241014	175500	64678040	5260	5260	5260	5260	0
70	20241014	175400	64678040	5260	5260	5260	5260	0
71	20241014	175300	64678040	5260	5260	5260	5260	0
72	20241014	175200	64678040	5260	5260	5260	5260	0
73	20241014	175100	64678040	5260	5260	5260	5260	0
74	20241014	175000	64678040	5260	5260	5260	5260	0
75	20241014	174900	64678040	5260	5260	5260	5260	0
76	20241014	174800	64678040	5260	5260	5260	5260	0
77	20241014	174700	64678040	5260	5260	5260	5260	0
78	20241014	174600	64678040	5260	5260	5260	5260	0
79	20241014	174500	64678040	5260	5260	5260	5260	0
80	20241014	174400	64678040	5260	5260	5260	5260	0
81	20241014	174300	64678040	5260	5260	5260	5260	0
82	20241014	174200	64678040	5260	5260	5260	5260	0
83	20241014	174100	64678040	5260	5260	5260	5260	0
84	20241014	174000	64678040	5260	5260	5260	5260	0
85	20241014	173900	64678040	5260	5260	5260	5260	0
86	20241014	173800	64678040	5260	5260	5260	5260	0
87	20241014	173700	64678040	5260	5260	5260	5260	0
88	20241014	173600	64678040	5260	5260	5260	5260	0
89	20241014	173500	64678040	5260	5260	5260	5260	0
90	20241014	173400	64678040	5260	5260	5260	5260	0
91	20241014	173300	64678040	5260	5260	5260	5260	0
92	20241014	173200	64678040	5260	5260	5260	5260	816
93	20241014	173100	64678040	5260	5260	5260	5260	0
94	20241014	173000	64678040	5260	5260	5260	5260	0
95	20241014	172900	64678040	5260	5260	5260	5260	0
96	20241014	172800	64678040	5260	5260	5260	5260	0
97	20241014	172700	64678040	5260	5260	5260	5260	0
98	20241014	172600	64678040	5260	5260	5260	5260	0
99	20241014	172500	64678040	5260	5260	5260	5260	0
100	20241014	172400	64678040	5260	5260	5260	5260	0
101	20241014	172300	64678040	5260	5260	5260	5260	0
102	20241014	172200	64678040	5260	5260	5260	5260	0
103	20241014	172100	64678040	5260	5260	5260	5260	0
104	20241014	172000	64678040	5260	5260	5260	5260	0
105	20241014	171900	64678040	5260	5260	5260	5260	0
106	20241014	171800	64678040	5260	5260	5260	5260	0
107	20241014	171700	64678040	5260	5260	5260	5260	0
108	20241014	171600	64678040	5260	5260	5260	5260	0
109	20241014	171500	64678040	5260	5260	5260	5260	0
110	20241014	171400	64678040	5260	5260	5260	5260	0
111	20241014	171300	64678040	5260	5260	5260	5260	0
112	20241014	171200	64678040	5260	5260	5260	5260	0
113	20241014	171100	64678040	5260	5260	5260	5260	0
114	20241014	171000	64678040	5260	5260	5260	5260	0
115	20241014	170900	64678040	5260	5260	5260	5260	0
116	20241014	170800	64678040	5260	5260	5260	5260	0
117	20241014	170700	64678040	5260	5260	5260	5260	0
118	20241014	170600	64678040	5260	5260	5260	5260	0
119	20241014	170500	64678040	5260	5260	5260	5260	0
120	20241014	170400	64678040	5260	5260	5260	5260	0
121	20241014	170300	64678040	5260	5260	5260	5260	0
122	20241014	170200	64678040	5260	5260	5260	5260	816
123	20241014	170100	64678040	5260	5260	5260	5260	0
124	20241014	170000	64678040	5260	5260	5260	5260	0
125	20241014	165900	64678040	5260	5260	5260	5260	0
126	20241014	165800	64678040	5260	5260	5260	5260	0
127	20241014	165700	64678040	5260	5260	5260	5260	0
128	20241014	165600	64678040	5260	5260	5260	5260	0
129	20241014	165500	64678040	5260	5260	5260	5260	0
130	20241014	165400	64678040	5260	5260	5260	5260	0
131	20241014	165300	64678040	5260	5260	5260	5260	0
132	20241014	165200	64678040	5260	5260	5260	5260	0
133	20241014	165100	64678040	5260	5260	5260	5260	0
134	20241014	165000	64678040	5260	5260	5260	5260	0
135	20241014	164900	64678040	5260	5260	5260	5260	0
136	20241014	164800	64678040	5260	5260	5260	5260	0
137	20241014	164700	64678040	5260	5260	5260	5260	0
138	20241014	164600	64678040	5260	5260	5260	5260	0
139	20241014	164500	64678040	5260	5260	5260	5260	0
140	20241014	164400	64678040	5260	5260	5260	5260	0
141	20241014	164300	64678040	5260	5260	5260	5260	0
142	20241014	164200	64678040	5260	5260	5260	5260	0
143	20241014	164100	64678040	5260	5260	5260	5260	0
144	20241014	164000	64678040	5260	5260	5260	5260	0
145	20241014	163900	64678040	5260	5260	5260	5260	0
146	20241014	163800	64678040	5260	5260	5260	5260	0
147	20241014	163700	64678040	5260	5260	5260	5260	0
148	20241014	163600	64678040	5260	5260	5260	5260	0
149	20241014	163500	64678040	5260	5260	5260	5260	0
150	20241014	163400	64678040	5260	5260	5260	5260	0
151	20241014	163300	64678040	5260	5260	5260	5260	0
152	20241014	163200	64678040	5260	5260	5260	5260	816
153	20241014	163100	64678040	5260	5260	5260	5260	0
154	20241014	163000	64678040	5260	5260	5260	5260	0
155	20241014	162900	64678040	5260	5260	5260	5260	0
156	20241014	162800	64678040	5260	5260	5260	5260	0
157	20241014	162700	64678040	5260	5260	5260	5260	0
158	20241014	162600	64678040	5260	5260	5260	5260	0
159	20241014	162500	64678040	5260	5260	5260	5260	0
160	20241014	162400	64678040	5260	5260	5260	5260	0
161	20241014	162300	64678040	5260	5260	5260	5260	0
162	20241014	162200	64678040	5260	5260	5260	5260	0
163	20241014	162100	64678040	5260	5260	5260	5260	0
164	20241014	162000	64678040	5260	5260	5260	5260	0
165	20241014	161900	64678040	5260	5260	5260	5260	0
166	20241014	161800	64678040	5260	5260	5260	5260	0
167	20241014	161700	64678040	5260	5260	5260	5260	0
168	20241014	161600	64678040	5260	5260	5260	5260	0
169	20241014	161500	64678040	5260	5260	5260	5260	0
170	20241014	161400	64678040	5260	5260	5260	5260	0
171	20241014	161300	64678040	5260	5260	5260	5260	0
172	20241014	161200	64678040	5260	5260	5260	5260	0
173	20241014	161100	64678040	5260	5260	5260	5260	0
174	20241014	161000	64678040	5260	5260	5260	5260	0
175	20241014	160900	64678040	5260	5260	5260	5260	0
176	20241014	160800	64678040	5260	5260	5260	5260	0
177	20241014	160700	64678040	5260	5260	5260	5260	0
178	20241014	160600	64678040	5260	5260	5260	5260	0
179	20241014	160500	64678040	5260	5260	5260	5260	0
180	20241014	160400	64678040	5260	5260	5260	5260	0
181	20241014	160300	64678040	5260	5260	5260	5260	0
182	20241014	160200	64678040	5260	5260	5260	5260	816
183	20241014	160100	64678040	5260	5260	5260	5260	0
184	20241014	160000	64678040	5260	5260	5260	5260	0
185	20241014	155900	64678040	5260	5260	5260	5260	0
186	20241014	155800	64678040	5260	5260	5260	5260	0
187	20241014	155700	64678040	5260	5260	5260	5260	0
188	20241014	155600	64678040	5260	5260	5260	5260	0
189	20241014	155500	64678040	5260	5260	5260	5260	0
190	20241014	155400	64678040	5260	5260	5260	5260	0
191	20241014	155300	64678040	5260	5260	5260	5260	0
192	20241014	155200	64678040	5260	5260	5260	5260	0
193	20241014	155100	64678040	5260	5260	5260	5260	0
194	20241014	155000	64678040	5260	5260	5260	5260	0
195	20241014	154900	64678040	5260	5260	5260	5260	0
196	20241014	154800	64678040	5260	5260	5260	5260	0
197	20241014	154700	64678040	5260	5260	5260	5260	0
198	20241014	154600	64678040	5260	5260	5260	5260	0
199	20241014	154500	64678040	5260	5260	5260	5260	0
200	20241014	154400	64678040	5260	5260	5260	5260	0
201	20241014	154300	64678040	5260	5260	5260	5260	0
202	20241014	154200	64678040	5260	5260	5260	5260	0
203	20241014	154100	64678040	5260	5260	5260	5260	0
204	20241014	154000	64678040	5260	5260	5260	5260	0
205	20241014	153900	64678040	5260	5260	5260	5260	0
206	20241014	153800	64678040	5260	5260	5260	5260	0
207	20241014	153700	64678040	5260	5260	5260	5260	0
208	20241014	153600	64678040	5260	5260	5260	5260	0
209	20241014	153500	64678040	5260	5260	5260	5260	0
210	20241014	153400	64678040	5260	5260	5260	5260	0
211	20241014	153300	64678040	5260	5260	5260	5260	0
212	20241014	153200	64678040	5260	5260	5260	5260	816
213	20241014	153100	64678040	5260	5260	5260	5260	0
214	20241014	153000	64678040	5260	5260	5260	5260	816
215	20241014	152900	60385880	5290	5290	5290	5290	0
216	20241014	152800	60385880	5290	5290	5290	5290	0
217	20241014	152700	60385880	5290	5290	5290	5290	0
218	20241014	152600	60385880	5290	5290	5290	5290	0
219	20241014	152500	60385880	5290	5290	5290	5290	0
220	20241014	152400	60385880	5290	5290	5290	5290	0
221	20241014	152300	60385880	5290	5290	5290	5290	0
222	20241014	152200	60385880	5290	5290	5290	5290	0
223	20241014	152100	60385880	5290	5290	5290	5290	0
224	20241014	152000	60385880	5290	5290	5290	5290	0
225	20241014	151900	60385880	5290	5260	5290	5260	3
226	20241014	151800	60370040	5290	5290	5290	5290	0
227	20241014	151700	60370040	5290	5290	5290	5290	2
228	20241014	151600	60359460	5290	5290	5290	5290	0
229	20241014	151500	60359460	5290	5290	5290	5290	0
230	20241014	151400	60359460	5290	5290	5290	5290	0
231	20241014	151300	60359460	5290	5290	5290	5290	0
232	20241014	151200	60359460	5290	5280	5290	5280	10
233	20241014	151100	60306610	5260	5280	5280	5260	353
234	20241014	151000	58447360	5290	5290	5290	5290	0
235	20241014	150900	58447360	5290	5290	5290	5290	0
236	20241014	150800	58447360	5290	5290	5290	5290	0
237	20241014	150700	58447360	5290	5290	5290	5280	5
238	20241014	150600	58420920	5280	5280	5280	5280	3
239	20241014	150500	58405080	5280	5280	5280	5280	0
240	20241014	150400	58405080	5280	5280	5280	5280	0
241	20241014	150300	58405080	5280	5280	5280	5280	0
242	20241014	150200	58405080	5280	5280	5280	5280	0
243	20241014	150100	58405080	5280	5280	5280	5280	0
244	20241014	150000	58405080	5280	5280	5280	5280	0
245	20241014	145900	58405080	5280	5280	5280	5280	0
246	20241014	145800	58405080	5280	5280	5280	5280	17
247	20241014	145700	58315320	5290	5280	5290	5280	3
248	20241014	145600	58299460	5280	5280	5280	5280	0
249	20241014	145500	58299460	5280	5280	5280	5280	0
250	20241014	145400	58299460	5280	5280	5280	5280	0
251	20241014	145300	58299460	5280	5280	5280	5280	16
252	20241014	145200	58214980	5270	5270	5270	5270	0
253	20241014	145100	58214980	5270	5270	5270	5270	0
254	20241014	145000	58214980	5270	5270	5270	5270	0
255	20241014	144900	58214980	5270	5270	5270	5270	7
256	20241014	144800	58178090	5280	5280	5280	5280	1
257	20241014	144700	58172810	5280	5280	5280	5280	1
258	20241014	144600	58167530	5280	5280	5280	5280	0
259	20241014	144500	58167530	5280	5280	5280	5280	0
260	20241014	144400	58167530	5280	5280	5280	5280	0
261	20241014	144300	58167530	5280	5280	5280	5280	0
262	20241014	144200	58167530	5280	5280	5280	5280	75
263	20241014	144100	57771530	5290	5290	5290	5290	0
264	20241014	144000	57771530	5290	5290	5290	5290	0
265	20241014	143900	57771530	5290	5290	5290	5290	0
266	20241014	143800	57771530	5290	5290	5290	5290	0
267	20241014	143700	57771530	5290	5290	5290	5290	0
268	20241014	143600	57771530	5290	5290	5290	5290	0
269	20241014	143500	57771530	5290	5290	5290	5290	2
270	20241014	143400	57760950	5280	5280	5280	5280	1
271	20241014	143300	57755670	5280	5280	5280	5280	0
272	20241014	143200	57755670	5280	5280	5280	5280	0
273	20241014	143100	57755670	5280	5280	5280	5280	0
274	20241014	143000	57755670	5280	5280	5280	5280	0
275	20241014	142900	57755670	5280	5280	5280	5280	0
276	20241014	142800	57755670	5280	5280	5280	5280	4
277	20241014	142700	57734550	5280	5280	5280	5280	1
278	20241014	142600	57729270	5280	5280	5280	5280	100
279	20241014	142500	57201270	5280	5280	5280	5280	7
280	20241014	142400	57164310	5280	5280	5280	5280	8
281	20241014	142300	57122070	5270	5270	5270	5270	24
282	20241014	142200	56995590	5280	5280	5280	5280	0
283	20241014	142100	56995590	5280	5280	5280	5280	0
284	20241014	142000	56995590	5280	5280	5280	5280	0
285	20241014	141900	56995590	5280	5280	5280	5280	0
286	20241014	141800	56995590	5280	5280	5280	5280	1
287	20241014	141700	56990310	5270	5270	5270	5270	0
288	20241014	141600	56990310	5270	5270	5270	5270	0
289	20241014	141500	56990310	5270	5270	5270	5270	690
290	20241014	141400	53354010	5280	5280	5280	5280	1
291	20241014	141300	53348730	5280	5280	5280	5280	0
292	20241014	141200	53348730	5280	5280	5280	5280	0
293	20241014	141100	53348730	5280	5280	5280	5280	0
294	20241014	141000	53348730	5280	5280	5280	5280	2
295	20241014	140900	53338170	5270	5270	5270	5270	0
296	20241014	140800	53338170	5270	5270	5270	5270	0
297	20241014	140700	53338170	5270	5270	5270	5270	0
298	20241014	140600	53338170	5270	5270	5270	5270	0
299	20241014	140500	53338170	5270	5270	5270	5270	0
300	20241014	140400	53338170	5270	5270	5270	5270	97
301	20241014	140300	52826980	5290	5290	5290	5290	1
302	20241014	140200	52821690	5290	5290	5290	5290	0
303	20241014	140100	52821690	5290	5290	5290	5290	0
304	20241014	140000	52821690	5290	5290	5290	5290	0
305	20241014	135900	52821690	5290	5290	5290	5290	57
306	20241014	135800	52520160	5290	5290	5290	5290	0
307	20241014	135700	52520160	5290	5290	5290	5290	0
308	20241014	135600	52520160	5290	5290	5290	5290	0
309	20241014	135500	52520160	5290	5290	5290	5290	0
310	20241014	135400	52520160	5290	5290	5290	5290	0
311	20241014	135300	52520160	5290	5270	5290	5270	722
312	20241014	135200	48714600	5290	5290	5290	5290	0
313	20241014	135100	48714600	5290	5290	5290	5290	0
314	20241014	135000	48714600	5290	5290	5290	5290	19
315	20241014	134900	48614090	5290	5290	5290	5290	0
316	20241014	134800	48614090	5290	5290	5290	5290	0
317	20241014	134700	48614090	5290	5290	5290	5290	2
318	20241014	134600	48603510	5270	5270	5270	5270	0
319	20241014	134500	48603510	5270	5270	5270	5270	61
320	20241014	134400	48282040	5280	5280	5280	5280	61
321	20241014	134300	47959960	5280	5280	5280	5280	0
322	20241014	134200	47959960	5280	5280	5280	5280	161
323	20241014	134100	47109880	5280	5280	5280	5280	0
324	20241014	134000	47109880	5280	5280	5280	5280	0
325	20241014	133900	47109880	5280	5280	5280	5280	0
326	20241014	133800	47109880	5280	5280	5280	5280	0
327	20241014	133700	47109880	5280	5280	5280	5280	0
328	20241014	133600	47109880	5280	5280	5280	5280	0
329	20241014	133500	47109880	5280	5280	5280	5280	0
330	20241014	133400	47109880	5280	5280	5280	5280	23
331	20241014	133300	46988440	5280	5280	5280	5280	52
332	20241014	133200	46713880	5290	5290	5290	5290	0
333	20241014	133100	46713880	5290	5290	5290	5290	0
334	20241014	133000	46713880	5290	5290	5290	5290	0
335	20241014	132900	46713880	5290	5290	5290	5290	17
336	20241014	132800	46623950	5280	5280	5280	5280	2
337	20241014	132700	46613390	5290	5290	5290	5290	1
338	20241014	132600	46608100	5290	5290	5290	5290	0
339	20241014	132500	46608100	5290	5290	5290	5290	0
340	20241014	132400	46608100	5290	5290	5290	5290	0
341	20241014	132300	46608100	5290	5290	5290	5290	0
342	20241014	132200	46608100	5290	5290	5290	5290	4
343	20241014	132100	46586940	5290	5290	5290	5290	0
344	20241014	132000	46586940	5290	5290	5290	5290	0
345	20241014	131900	46586940	5290	5290	5290	5290	35
346	20241014	131800	46401790	5290	5290	5290	5290	100
347	20241014	131700	45872790	5290	5290	5290	5290	0
348	20241014	131600	45872790	5290	5290	5290	5290	0
349	20241014	131500	45872790	5290	5290	5290	5290	0
350	20241014	131400	45872790	5290	5290	5290	5290	0
351	20241014	131300	45872790	5290	5280	5290	5280	102
352	20241014	131200	45334210	5280	5280	5280	5280	0
353	20241014	131100	45334210	5280	5280	5280	5280	0
354	20241014	131000	45334210	5280	5280	5280	5280	0
355	20241014	130900	45334210	5280	5280	5280	5280	0
356	20241014	130800	45334210	5280	5280	5280	5280	0
357	20241014	130700	45334210	5280	5280	5280	5280	0
358	20241014	130600	45334210	5280	5280	5280	5280	0
359	20241014	130500	45334210	5280	5280	5280	5280	0
360	20241014	130400	45334210	5280	5280	5280	5280	0
361	20241014	130300	45334210	5280	5280	5280	5280	0
362	20241014	130200	45334210	5280	5280	5280	5280	0
363	20241014	130100	45334210	5280	5280	5280	5280	92
364	20241014	130000	44848450	5290	5290	5290	5290	0
365	20241014	125900	44848450	5290	5290	5290	5290	0
366	20241014	125800	44848450	5290	5290	5290	5290	0
367	20241014	125700	44848450	5290	5290	5290	5290	0
368	20241014	125600	44848450	5290	5290	5290	5290	41
369	20241014	125500	44631560	5290	5290	5290	5290	0
370	20241014	125400	44631560	5290	5290	5290	5290	0
371	20241014	125300	44631560	5290	5290	5290	5290	20
372	20241014	125200	44525760	5290	5290	5290	5290	0
373	20241014	125100	44525760	5290	5290	5290	5290	0
374	20241014	125000	44525760	5290	5290	5290	5290	0
375	20241014	124900	44525760	5290	5290	5290	5290	308
376	20241014	124800	42896440	5300	5300	5300	5300	0
377	20241014	124700	42896440	5300	5300	5300	5300	0
378	20241014	124600	42896440	5300	5300	5300	5300	30
379	20241014	124500	42737440	5300	5300	5300	5300	50
380	20241014	124400	42472440	5300	5290	5300	5290	346
381	20241014	124300	40642090	5290	5290	5290	5290	32
382	20241014	124200	40472810	5290	5290	5290	5290	1
383	20241014	124100	40467520	5290	5290	5290	5290	94
384	20241014	124000	39970260	5290	5290	5290	5290	0
385	20241014	123900	39970260	5290	5290	5290	5290	0
386	20241014	123800	39970260	5290	5290	5290	5290	0
387	20241014	123700	39970260	5290	5290	5290	5290	0
388	20241014	123600	39970260	5290	5290	5290	5290	0
389	20241014	123500	39970260	5290	5290	5290	5290	0
390	20241014	123400	39970260	5290	5280	5290	5280	32
391	20241014	123300	39800990	5280	5280	5280	5280	2
392	20241014	123200	39790430	5280	5280	5280	5280	10
393	20241014	123100	39737630	5280	5280	5280	5280	2
394	20241014	123000	39727070	5280	5280	5280	5280	0
395	20241014	122900	39727070	5280	5280	5280	5280	0
396	20241014	122800	39727070	5280	5280	5280	5280	0
397	20241014	122700	39727070	5280	5280	5280	5280	0
398	20241014	122600	39727070	5280	5280	5280	5280	0
399	20241014	122500	39727070	5280	5280	5280	5280	0
400	20241014	122400	39727070	5280	5280	5280	5280	0
401	20241014	122300	39727070	5280	5280	5280	5280	3
402	20241014	122200	39711230	5280	5280	5280	5280	80
403	20241014	122100	39288830	5280	5280	5280	5280	0
404	20241014	122000	39288830	5280	5280	5280	5280	0
405	20241014	121900	39288830	5280	5280	5280	5280	17
406	20241014	121800	39199070	5280	5280	5280	5280	0
407	20241014	121700	39199070	5280	5280	5280	5280	0
408	20241014	121600	39199070	5280	5280	5280	5280	0
409	20241014	121500	39199070	5280	5280	5280	5280	0
410	20241014	121400	39199070	5280	5280	5280	5280	0
411	20241014	121300	39199070	5280	5280	5280	5280	31
412	20241014	121200	39035390	5280	5280	5280	5280	0
413	20241014	121100	39035390	5280	5280	5280	5280	0
414	20241014	121000	39035390	5280	5280	5280	5280	0
415	20241014	120900	39035390	5280	5280	5280	5280	0
416	20241014	120800	39035390	5280	5280	5280	5280	24
417	20241014	120700	38908670	5280	5280	5280	5280	0
418	20241014	120600	38908670	5280	5280	5280	5280	0
419	20241014	120500	38908670	5280	5280	5280	5280	0
420	20241014	120400	38908670	5280	5280	5280	5280	0
421	20241014	120300	38908670	5280	5280	5280	5280	0
422	20241014	120200	38908670	5280	5280	5280	5280	34
423	20241014	120100	38729150	5280	5280	5280	5280	0
424	20241014	120000	38729150	5280	5280	5280	5280	2
425	20241014	115900	38718590	5280	5280	5280	5280	0
426	20241014	115800	38718590	5280	5280	5280	5280	0
427	20241014	115700	38718590	5280	5280	5280	5280	1
428	20241014	115600	38713310	5280	5280	5280	5280	1
429	20241014	115500	38708030	5280	5280	5280	5280	1
430	20241014	115400	38702750	5280	5280	5280	5280	0
431	20241014	115300	38702750	5280	5280	5280	5280	0
432	20241014	115200	38702750	5280	5280	5280	5280	35
433	20241014	115100	38517950	5280	5280	5280	5280	0
434	20241014	115000	38517950	5280	5280	5280	5280	1
435	20241014	114900	38512670	5280	5280	5280	5280	0
436	20241014	114800	38512670	5280	5280	5280	5280	0
437	20241014	114700	38512670	5280	5280	5280	5280	1
438	20241014	114600	38507390	5280	5280	5280	5280	0
439	20241014	114500	38507390	5280	5280	5280	5280	1
440	20241014	114400	38502110	5280	5280	5280	5280	0
441	20241014	114300	38502110	5280	5280	5280	5280	1
442	20241014	114200	38496830	5280	5280	5280	5280	32
443	20241014	114100	38327870	5280	5280	5280	5280	0
444	20241014	114000	38327870	5280	5280	5280	5280	2
445	20241014	113900	38317310	5280	5280	5280	5280	0
446	20241014	113800	38317310	5280	5280	5280	5280	1
447	20241014	113700	38312030	5280	5280	5280	5280	0
448	20241014	113600	38312030	5280	5280	5280	5280	0
449	20241014	113500	38312030	5280	5280	5280	5280	1
450	20241014	113400	38306750	5280	5280	5280	5280	0
451	20241014	113300	38306750	5280	5280	5280	5280	32
452	20241014	113200	38137790	5280	5280	5280	5280	0
453	20241014	113100	38137790	5280	5280	5280	5280	0
454	20241014	113000	38137790	5280	5250	5280	5250	2
455	20241014	112900	38127260	5280	5280	5280	5280	0
456	20241014	112800	38127260	5280	5280	5280	5280	1
457	20241014	112700	38121980	5280	5280	5280	5280	0
458	20241014	112600	38121980	5280	5280	5280	5280	1
459	20241014	112500	38116700	5280	5280	5280	5280	0
460	20241014	112400	38116700	5280	5280	5280	5280	0
461	20241014	112300	38116700	5280	5280	5280	5280	2
462	20241014	112200	38106140	5280	5280	5280	5280	0
463	20241014	112100	38106140	5280	5280	5280	5280	1
464	20241014	112000	38100860	5280	5280	5280	5280	0
465	20241014	111900	38100860	5280	5280	5280	5280	0
466	20241014	111800	38100860	5280	5280	5280	5280	1
467	20241014	111700	38095580	5280	5280	5280	5280	0
468	20241014	111600	38095580	5280	5280	5280	5280	1
469	20241014	111500	38090300	5250	5250	5250	5250	0
470	20241014	111400	38090300	5250	5260	5260	5250	100
471	20241014	111300	37564500	5280	5280	5280	5280	1
472	20241014	111200	37559220	5280	5280	5280	5280	0
473	20241014	111100	37559220	5280	5280	5280	5280	1
474	20241014	111000	37553940	5280	5280	5280	5280	0
475	20241014	110900	37553940	5280	5280	5280	5280	1
476	20241014	110800	37548660	5280	5280	5280	5280	0
477	20241014	110700	37548660	5280	5280	5280	5280	0
478	20241014	110600	37548660	5280	5280	5280	5280	36
479	20241014	110500	37358580	5280	5280	5280	5280	3
480	20241014	110400	37342740	5290	5290	5290	5290	1
481	20241014	110300	37337450	5290	5290	5290	5290	0
482	20241014	110200	37337450	5290	5290	5290	5290	0
483	20241014	110100	37337450	5290	5290	5290	5290	1
484	20241014	110000	37332160	5290	5290	5290	5290	0
485	20241014	105900	37332160	5290	5280	5290	5280	24
486	20241014	105800	37205430	5280	5280	5280	5280	0
487	20241014	105700	37205430	5280	5280	5280	5280	0
488	20241014	105600	37205430	5280	5280	5280	5280	1
489	20241014	105500	37200150	5280	5280	5280	5280	0
490	20241014	105400	37200150	5280	5280	5280	5280	1
491	20241014	105300	37194870	5280	5280	5280	5280	15
492	20241014	105200	37115670	5280	5280	5280	5280	2
493	20241014	105100	37105110	5280	5280	5280	5280	0
494	20241014	105000	37105110	5280	5280	5280	5280	5
495	20241014	104900	37078710	5280	5280	5280	5280	34
496	20241014	104800	36899190	5280	5280	5280	5280	0
497	20241014	104700	36899190	5280	5280	5280	5280	1
498	20241014	104600	36893910	5280	5280	5280	5280	0
499	20241014	104500	36893910	5280	5280	5280	5280	0
500	20241014	104400	36893910	5280	5280	5280	5280	17
501	20241014	104300	36804150	5280	5280	5280	5280	0
502	20241014	104200	36804150	5280	5280	5280	5280	1
503	20241014	104100	36798870	5280	5250	5280	5250	42
504	20241014	104000	36577440	5280	5280	5280	5280	0
505	20241014	103900	36577440	5280	5280	5280	5280	1
506	20241014	103800	36572160	5280	5280	5280	5280	0
507	20241014	103700	36572160	5280	5280	5280	5280	1
508	20241014	103600	36566880	5280	5280	5280	5280	0
509	20241014	103500	36566880	5280	5280	5280	5280	2
510	20241014	103400	36556320	5290	5290	5290	5290	0
511	20241014	103300	36556320	5290	5290	5290	5290	0
512	20241014	103200	36556320	5290	5290	5290	5290	36
513	20241014	103100	36365880	5290	5290	5290	5290	0
514	20241014	103000	36365880	5290	5290	5290	5290	1
515	20241014	102900	36360590	5290	5290	5290	5290	0
516	20241014	102800	36360590	5290	5290	5290	5290	0
517	20241014	102700	36360590	5290	5290	5290	5290	1
518	20241014	102600	36355300	5290	5290	5290	5290	0
519	20241014	102500	36355300	5290	5290	5290	5290	1
520	20241014	102400	36350010	5290	5290	5290	5290	29
521	20241014	102300	36196600	5270	5270	5270	5270	8
522	20241014	102200	36154440	5270	5270	5270	5270	1
523	20241014	102100	36149170	5270	5270	5270	5270	0
524	20241014	102000	36149170	5270	5250	5270	5250	98
525	20241014	101900	35634650	5250	5250	5250	5250	5
526	20241014	101800	35608400	5250	5250	5250	5250	2
527	20241014	101700	35597900	5250	5250	5250	5250	205
528	20241014	101600	34521650	5240	5240	5240	5240	2
529	20241014	101500	34511170	5250	5250	5250	5250	1
530	20241014	101400	34505920	5250	5250	5250	5250	0
531	20241014	101300	34505920	5250	5250	5250	5250	12
532	20241014	101200	34442920	5250	5250	5250	5250	1
533	20241014	101100	34437670	5250	5250	5250	5250	0
534	20241014	101000	34437670	5250	5250	5250	5250	2
535	20241014	100900	34427170	5250	5250	5250	5250	10
536	20241014	100800	34374670	5250	5250	5250	5250	125
537	20241014	100700	33718420	5250	5250	5250	5250	10
538	20241014	100600	33665920	5250	5250	5250	5250	0
539	20241014	100500	33665920	5250	5250	5250	5250	1
540	20241014	100400	33660670	5250	5250	5250	5250	7
541	20241014	100300	33623920	5250	5250	5250	5250	4001
542	20241014	100200	12618670	5250	5250	5250	5250	10
543	20241014	100100	12566170	5250	5250	5250	5250	2
544	20241014	100000	12555670	5240	5240	5240	5240	0
545	20241014	095900	12555670	5240	5240	5240	5240	0
546	20241014	095800	12555670	5240	5240	5240	5240	0
547	20241014	095700	12555670	5240	5240	5240	5240	0
548	20241014	095600	12555670	5240	5240	5240	5230	906
549	20241014	095500	7810040	5250	5250	5250	5250	1
550	20241014	095400	7804790	5270	5270	5270	5270	0
551	20241014	095300	7804790	5270	5270	5270	5270	0
552	20241014	095200	7804790	5270	5270	5270	5270	0
553	20241014	095100	7804790	5270	5270	5270	5270	0
554	20241014	095000	7804790	5270	5270	5270	5270	0
555	20241014	094900	7804790	5270	5270	5270	5270	0
556	20241014	094800	7804790	5270	5270	5270	5270	0
557	20241014	094700	7804790	5270	5270	5270	5270	10
558	20241014	094600	7752090	5260	5270	5270	5260	11
559	20241014	094500	7694130	5260	5250	5260	5240	410
560	20241014	094400	5544560	5260	5260	5260	5250	251
561	20241014	094300	4225550	5270	5270	5270	5270	0
562	20241014	094200	4225550	5270	5270	5270	5270	0
563	20241014	094100	4225550	5270	5270	5270	5270	0
564	20241014	094000	4225550	5270	5270	5270	5270	5
565	20241014	093900	4199200	5270	5270	5270	5270	10
566	20241014	093800	4146500	5250	5250	5250	5250	0
567	20241014	093700	4146500	5250	5270	5270	5250	110
568	20241014	093600	3567820	5270	5270	5270	5270	0
569	20241014	093500	3567820	5270	5270	5270	5270	0
570	20241014	093400	3567820	5270	5270	5270	5270	1
571	20241014	093300	3562550	5260	5260	5260	5260	0
572	20241014	093200	3562550	5260	5260	5260	5260	0
573	20241014	093100	3562550	5260	5260	5260	5260	0
574	20241014	093000	3562550	5260	5260	5260	5260	306
575	20241014	092900	1952990	5260	5270	5270	5260	19
576	20241014	092800	1852950	5270	5270	5270	5270	10
577	20241014	092700	1800250	5270	5270	5270	5270	1
578	20241014	092600	1794980	5270	5270	5270	5270	0
579	20241014	092500	1794980	5270	5270	5270	5270	0
580	20241014	092400	1794980	5270	5270	5270	5270	0
581	20241014	092300	1794980	5270	5270	5270	5270	0
582	20241014	092200	1794980	5270	5270	5270	5270	2
583	20241014	092100	1784440	5270	5270	5270	5270	0
584	20241014	092000	1784440	5270	5270	5270	5270	0
585	20241014	091900	1784440	5270	5270	5270	5270	0
586	20241014	091800	1784440	5270	5280	5280	5270	40
587	20241014	091700	1573450	5280	5280	5280	5280	0
588	20241014	091600	1573450	5280	5280	5280	5280	0
589	20241014	091500	1573450	5280	5280	5280	5280	0
590	20241014	091400	1573450	5280	5280	5280	5280	0
591	20241014	091300	1573450	5280	5280	5280	5280	0
592	20241014	091200	1573450	5280	5280	5280	5280	6
593	20241014	091100	1541770	5290	5290	5290	5290	0
594	20241014	091000	1541770	5290	5290	5290	5290	0
595	20241014	090900	1541770	5290	5290	5290	5290	1
596	20241014	090800	1536480	5280	5280	5280	5280	0
597	20241014	090700	1536480	5280	5280	5280	5280	0
598	20241014	090600	1536480	5280	5280	5280	5280	0
599	20241014	090500	1536480	5280	5280	5280	5280	14
600	20241014	090400	1462560	5280	5280	5280	5280	0
601	20241014	090300	1462560	5280	5280	5280	5280	115
602	20241014	090200	855360	5280	5280	5280	5280	1
603	20241014	090100	850080	5280	5280	5280	5280	4
604	20241014	090000	828960	5280	5280	5280	5280	157