KissMeData/040910/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192600	125175190	5600	5600	5600	5600	815
3	20241011	192500	125175190	5600	5600	5600	5600	0
4	20241011	192400	125175190	5600	5600	5600	5600	0
5	20241011	192300	125175190	5600	5600	5600	5600	0
6	20241011	192200	125175190	5600	5600	5600	5600	0
7	20241011	192100	125175190	5600	5600	5600	5600	0
8	20241011	192000	125175190	5600	5600	5600	5600	0
9	20241011	191900	125175190	5600	5600	5600	5600	0
10	20241011	191800	125175190	5600	5600	5600	5600	0
11	20241011	191700	125175190	5600	5600	5600	5600	0
12	20241011	191600	125175190	5600	5600	5600	5600	0
13	20241011	191500	125175190	5600	5600	5600	5600	0
14	20241011	191400	125175190	5600	5600	5600	5600	0
15	20241011	191300	125175190	5600	5600	5600	5600	0
16	20241011	191200	125175190	5600	5600	5600	5600	0
17	20241011	191100	125175190	5600	5600	5600	5600	0
18	20241011	191000	125175190	5600	5600	5600	5600	0
19	20241011	190900	125175190	5600	5600	5600	5600	0
20	20241011	190800	125175190	5600	5600	5600	5600	0
21	20241011	190700	125175190	5600	5600	5600	5600	0
22	20241011	190600	125175190	5600	5600	5600	5600	0
23	20241011	190500	125175190	5600	5600	5600	5600	0
24	20241011	190400	125175190	5600	5600	5600	5600	0
25	20241011	190300	125175190	5600	5600	5600	5600	0
26	20241011	190200	125175190	5600	5600	5600	5600	0
27	20241011	190100	125175190	5600	5600	5600	5600	0
28	20241011	190000	125175190	5600	5600	5600	5600	0
29	20241011	185900	125175190	5600	5600	5600	5600	0
30	20241011	185800	125175190	5600	5600	5600	5600	0
31	20241011	185700	125175190	5600	5600	5600	5600	0
32	20241011	185600	125175190	5600	5600	5600	5600	815
33	20241011	185500	125175190	5600	5600	5600	5600	0
34	20241011	185400	125175190	5600	5600	5600	5600	0
35	20241011	185300	125175190	5600	5600	5600	5600	0
36	20241011	185200	125175190	5600	5600	5600	5600	0
37	20241011	185100	125175190	5600	5600	5600	5600	0
38	20241011	185000	125175190	5600	5600	5600	5600	0
39	20241011	184900	125175190	5600	5600	5600	5600	0
40	20241011	184800	125175190	5600	5600	5600	5600	0
41	20241011	184700	125175190	5600	5600	5600	5600	0
42	20241011	184600	125175190	5600	5600	5600	5600	0
43	20241011	184500	125175190	5600	5600	5600	5600	0
44	20241011	184400	125175190	5600	5600	5600	5600	0
45	20241011	184300	125175190	5600	5600	5600	5600	0
46	20241011	184200	125175190	5600	5600	5600	5600	0
47	20241011	184100	125175190	5600	5600	5600	5600	0
48	20241011	184000	125175190	5600	5600	5600	5600	0
49	20241011	183900	125175190	5600	5600	5600	5600	0
50	20241011	183800	125175190	5600	5600	5600	5600	0
51	20241011	183700	125175190	5600	5600	5600	5600	0
52	20241011	183600	125175190	5600	5600	5600	5600	0
53	20241011	183500	125175190	5600	5600	5600	5600	0
54	20241011	183400	125175190	5600	5600	5600	5600	0
55	20241011	183300	125175190	5600	5600	5600	5600	0
56	20241011	183200	125175190	5600	5600	5600	5600	0
57	20241011	183100	125175190	5600	5600	5600	5600	0
58	20241011	183000	125175190	5600	5600	5600	5600	0
59	20241011	182900	125175190	5600	5600	5600	5600	0
60	20241011	182800	125175190	5600	5600	5600	5600	0
61	20241011	182700	125175190	5600	5600	5600	5600	0
62	20241011	182600	125175190	5600	5600	5600	5600	815
63	20241011	182500	125175190	5600	5600	5600	5600	0
64	20241011	182400	125175190	5600	5600	5600	5600	0
65	20241011	182300	125175190	5600	5600	5600	5600	0
66	20241011	182200	125175190	5600	5600	5600	5600	0
67	20241011	182100	125175190	5600	5600	5600	5600	0
68	20241011	182000	125175190	5600	5600	5600	5600	0
69	20241011	181900	125175190	5600	5600	5600	5600	0
70	20241011	181800	125175190	5600	5600	5600	5600	0
71	20241011	181700	125175190	5600	5600	5600	5600	0
72	20241011	181600	125175190	5600	5600	5600	5600	0
73	20241011	181500	125175190	5600	5600	5600	5600	0
74	20241011	181400	125175190	5600	5600	5600	5600	0
75	20241011	181300	125175190	5600	5600	5600	5600	0
76	20241011	181200	125175190	5600	5600	5600	5600	0
77	20241011	181100	125175190	5600	5600	5600	5600	0
78	20241011	181000	125175190	5600	5600	5600	5600	0
79	20241011	180900	125175190	5600	5600	5600	5600	0
80	20241011	180800	125175190	5600	5600	5600	5600	0
81	20241011	180700	125175190	5600	5600	5600	5600	0
82	20241011	180600	125175190	5600	5600	5600	5600	0
83	20241011	180500	125175190	5600	5600	5600	5600	0
84	20241011	180400	125175190	5600	5600	5600	5600	0
85	20241011	180300	125175190	5600	5600	5600	5600	0
86	20241011	180200	125175190	5600	5600	5600	5600	0
87	20241011	180100	125175190	5600	5600	5600	5600	0
88	20241011	180000	125175190	5600	5600	5600	5600	0
89	20241011	175900	125175190	5600	5600	5600	5600	0
90	20241011	175800	125175190	5600	5600	5600	5600	0
91	20241011	175700	125175190	5600	5600	5600	5600	0
92	20241011	175600	125175190	5600	5600	5600	5600	815
93	20241011	175500	125175190	5600	5600	5600	5600	0
94	20241011	175400	125175190	5600	5600	5600	5600	0
95	20241011	175300	125175190	5600	5600	5600	5600	0
96	20241011	175200	125175190	5600	5600	5600	5600	0
97	20241011	175100	125175190	5600	5600	5600	5600	0
98	20241011	175000	125175190	5600	5600	5600	5600	0
99	20241011	174900	125175190	5600	5600	5600	5600	0
100	20241011	174800	125175190	5600	5600	5600	5600	0
101	20241011	174700	125175190	5600	5600	5600	5600	0
102	20241011	174600	125175190	5600	5600	5600	5600	0
103	20241011	174500	125175190	5600	5600	5600	5600	0
104	20241011	174400	125175190	5600	5600	5600	5600	0
105	20241011	174300	125175190	5600	5600	5600	5600	0
106	20241011	174200	125175190	5600	5600	5600	5600	0
107	20241011	174100	125175190	5600	5600	5600	5600	0
108	20241011	174000	125175190	5600	5600	5600	5600	0
109	20241011	173900	125175190	5600	5600	5600	5600	0
110	20241011	173800	125175190	5600	5600	5600	5600	0
111	20241011	173700	125175190	5600	5600	5600	5600	0
112	20241011	173600	125175190	5600	5600	5600	5600	0
113	20241011	173500	125175190	5600	5600	5600	5600	0
114	20241011	173400	125175190	5600	5600	5600	5600	0
115	20241011	173300	125175190	5600	5600	5600	5600	0
116	20241011	173200	125175190	5600	5600	5600	5600	0
117	20241011	173100	125175190	5600	5600	5600	5600	0
118	20241011	173000	125175190	5600	5600	5600	5600	0
119	20241011	172900	125175190	5600	5600	5600	5600	0
120	20241011	172800	125175190	5600	5600	5600	5600	0
121	20241011	172700	125175190	5600	5600	5600	5600	0
122	20241011	172600	125175190	5600	5600	5600	5600	815
123	20241011	172500	125175190	5600	5600	5600	5600	0
124	20241011	172400	125175190	5600	5600	5600	5600	0
125	20241011	172300	125175190	5600	5600	5600	5600	0
126	20241011	172200	125175190	5600	5600	5600	5600	0
127	20241011	172100	125175190	5600	5600	5600	5600	0
128	20241011	172000	125175190	5600	5600	5600	5600	0
129	20241011	171900	125175190	5600	5600	5600	5600	0
130	20241011	171800	125175190	5600	5600	5600	5600	0
131	20241011	171700	125175190	5600	5600	5600	5600	0
132	20241011	171600	125175190	5600	5600	5600	5600	0
133	20241011	171500	125175190	5600	5600	5600	5600	0
134	20241011	171400	125175190	5600	5600	5600	5600	0
135	20241011	171300	125175190	5600	5600	5600	5600	0
136	20241011	171200	125175190	5600	5600	5600	5600	0
137	20241011	171100	125175190	5600	5600	5600	5600	0
138	20241011	171000	125175190	5600	5600	5600	5600	0
139	20241011	170900	125175190	5600	5600	5600	5600	0
140	20241011	170800	125175190	5600	5600	5600	5600	0
141	20241011	170700	125175190	5600	5600	5600	5600	0
142	20241011	170600	125175190	5600	5600	5600	5600	0
143	20241011	170500	125175190	5600	5600	5600	5600	0
144	20241011	170400	125175190	5600	5600	5600	5600	0
145	20241011	170300	125175190	5600	5600	5600	5600	0
146	20241011	170200	125175190	5600	5600	5600	5600	0
147	20241011	170100	125175190	5600	5600	5600	5600	0
148	20241011	170000	125175190	5600	5600	5600	5600	0
149	20241011	165900	125175190	5600	5600	5600	5600	0
150	20241011	165800	125175190	5600	5600	5600	5600	0
151	20241011	165700	125175190	5600	5600	5600	5600	0
152	20241011	165600	125175190	5600	5600	5600	5600	815
153	20241011	165500	125175190	5600	5600	5600	5600	0
154	20241011	165400	125175190	5600	5600	5600	5600	0
155	20241011	165300	125175190	5600	5600	5600	5600	0
156	20241011	165200	125175190	5600	5600	5600	5600	0
157	20241011	165100	125175190	5600	5600	5600	5600	0
158	20241011	165000	125175190	5600	5600	5600	5600	0
159	20241011	164900	125175190	5600	5600	5600	5600	0
160	20241011	164800	125175190	5600	5600	5600	5600	0
161	20241011	164700	125175190	5600	5600	5600	5600	0
162	20241011	164600	125175190	5600	5600	5600	5600	0
163	20241011	164500	125175190	5600	5600	5600	5600	0
164	20241011	164400	125175190	5600	5600	5600	5600	0
165	20241011	164300	125175190	5600	5600	5600	5600	0
166	20241011	164200	125175190	5600	5600	5600	5600	0
167	20241011	164100	125175190	5600	5600	5600	5600	0
168	20241011	164000	125175190	5600	5600	5600	5600	0
169	20241011	163900	125175190	5600	5600	5600	5600	0
170	20241011	163800	125175190	5600	5600	5600	5600	0
171	20241011	163700	125175190	5600	5600	5600	5600	0
172	20241011	163600	125175190	5600	5600	5600	5600	0
173	20241011	163500	125175190	5600	5600	5600	5600	0
174	20241011	163400	125175190	5600	5600	5600	5600	0
175	20241011	163300	125175190	5600	5600	5600	5600	0
176	20241011	163200	125175190	5600	5600	5600	5600	0
177	20241011	163100	125175190	5600	5600	5600	5600	0
178	20241011	163000	125175190	5600	5600	5600	5600	0
179	20241011	162900	125175190	5600	5600	5600	5600	0
180	20241011	162800	125175190	5600	5600	5600	5600	0
181	20241011	162700	125175190	5600	5600	5600	5600	0
182	20241011	162600	125175190	5600	5600	5600	5600	815
183	20241011	162500	125175190	5600	5600	5600	5600	0
184	20241011	162400	125175190	5600	5600	5600	5600	0
185	20241011	162300	125175190	5600	5600	5600	5600	0
186	20241011	162200	125175190	5600	5600	5600	5600	0
187	20241011	162100	125175190	5600	5600	5600	5600	0
188	20241011	162000	125175190	5600	5600	5600	5600	0
189	20241011	161900	125175190	5600	5600	5600	5600	0
190	20241011	161800	125175190	5600	5600	5600	5600	0
191	20241011	161700	125175190	5600	5600	5600	5600	0
192	20241011	161600	125175190	5600	5600	5600	5600	0
193	20241011	161500	125175190	5600	5600	5600	5600	0
194	20241011	161400	125175190	5600	5600	5600	5600	0
195	20241011	161300	125175190	5600	5600	5600	5600	0
196	20241011	161200	125175190	5600	5600	5600	5600	0
197	20241011	161100	125175190	5600	5600	5600	5600	0
198	20241011	161000	125175190	5600	5600	5600	5600	0
199	20241011	160900	125175190	5600	5600	5600	5600	0
200	20241011	160800	125175190	5600	5600	5600	5600	0
201	20241011	160700	125175190	5600	5600	5600	5600	0
202	20241011	160600	125175190	5600	5600	5600	5600	0
203	20241011	160500	125175190	5600	5600	5600	5600	0
204	20241011	160400	125175190	5600	5600	5600	5600	0
205	20241011	160300	125175190	5600	5600	5600	5600	0
206	20241011	160200	125175190	5600	5600	5600	5600	0
207	20241011	160100	125175190	5600	5600	5600	5600	0
208	20241011	160000	125175190	5600	5600	5600	5600	0
209	20241011	155900	125175190	5600	5600	5600	5600	0
210	20241011	155800	125175190	5600	5600	5600	5600	0
211	20241011	155700	125175190	5600	5600	5600	5600	0
212	20241011	155600	125175190	5600	5600	5600	5600	815
213	20241011	155500	125175190	5600	5600	5600	5600	0
214	20241011	155400	125175190	5600	5600	5600	5600	0
215	20241011	155300	125175190	5600	5600	5600	5600	0
216	20241011	155200	125175190	5600	5600	5600	5600	0
217	20241011	155100	125175190	5600	5600	5600	5600	0
218	20241011	155000	125175190	5600	5600	5600	5600	0
219	20241011	154900	125175190	5600	5600	5600	5600	0
220	20241011	154800	125175190	5600	5600	5600	5600	0
221	20241011	154700	125175190	5600	5600	5600	5600	0
222	20241011	154600	125175190	5600	5600	5600	5600	0
223	20241011	154500	125175190	5600	5600	5600	5600	0
224	20241011	154400	125175190	5600	5600	5600	5600	0
225	20241011	154300	125175190	5600	5600	5600	5600	0
226	20241011	154200	125175190	5600	5600	5600	5600	0
227	20241011	154100	125175190	5600	5600	5600	5600	0
228	20241011	154000	125175190	5600	5600	5600	5600	0
229	20241011	153900	125175190	5600	5600	5600	5600	0
230	20241011	153800	125175190	5600	5600	5600	5600	0
231	20241011	153700	125175190	5600	5600	5600	5600	0
232	20241011	153600	125175190	5600	5600	5600	5600	0
233	20241011	153500	125175190	5600	5600	5600	5600	0
234	20241011	153400	125175190	5600	5600	5600	5600	0
235	20241011	153300	125175190	5600	5600	5600	5600	0
236	20241011	153200	125175190	5600	5600	5600	5600	0
237	20241011	153100	125175190	5600	5600	5600	5600	0
238	20241011	153000	125175190	5600	5600	5600	5600	815
239	20241011	152900	120611190	5560	5560	5560	5560	0
240	20241011	152800	120611190	5560	5560	5560	5560	0
241	20241011	152700	120611190	5560	5560	5560	5560	0
242	20241011	152600	120611190	5560	5560	5560	5560	0
243	20241011	152500	120611190	5560	5560	5560	5560	0
244	20241011	152400	120611190	5560	5560	5560	5560	0
245	20241011	152300	120611190	5560	5560	5560	5560	0
246	20241011	152200	120611190	5560	5560	5560	5560	0
247	20241011	152100	120611190	5560	5560	5560	5560	0
248	20241011	152000	120611190	5560	5560	5560	5560	0
249	20241011	151900	120611190	5560	5570	5570	5560	36
250	20241011	151800	120410870	5570	5570	5570	5570	15
251	20241011	151700	120327320	5560	5560	5560	5560	0
252	20241011	151600	120327320	5560	5580	5580	5560	116
253	20241011	151500	119682320	5590	5590	5590	5590	224
254	20241011	151400	118430160	5600	5600	5600	5600	2
255	20241011	151300	118418960	5600	5590	5600	5590	2
256	20241011	151200	118407770	5600	5590	5600	5590	2
257	20241011	151100	118396580	5600	5580	5600	5560	408
258	20241011	151000	116127400	5600	5600	5600	5600	1
259	20241011	150900	116121800	5590	5590	5590	5590	0
260	20241011	150800	116121800	5590	5580	5590	5570	134
261	20241011	150700	115375390	5590	5620	5620	5590	5
262	20241011	150600	115347400	5620	5610	5660	5600	184
263	20241011	150500	114316630	5590	5590	5680	5590	223
264	20241011	150400	113065760	5570	5570	5570	5570	0
265	20241011	150300	113065760	5570	5570	5570	5570	0
266	20241011	150200	113065760	5570	5570	5570	5550	499
267	20241011	150100	110287730	5570	5570	5570	5570	0
268	20241011	150000	110287730	5570	5570	5570	5570	25
269	20241011	145900	110148480	5580	5590	5610	5560	1020
270	20241011	145800	104470830	5610	5610	5610	5610	0
271	20241011	145700	104470830	5610	5610	5610	5610	0
272	20241011	145600	104470830	5610	5610	5610	5610	0
273	20241011	145500	104470830	5610	5610	5610	5610	0
274	20241011	145400	104470830	5610	5610	5610	5610	0
275	20241011	145300	104470830	5610	5610	5610	5610	0
276	20241011	145200	104470830	5610	5610	5610	5610	53
277	20241011	145100	104173500	5670	5630	5670	5630	100
278	20241011	145000	103609780	5610	5610	5630	5600	22
279	20241011	144900	103486190	5600	5600	5600	5600	0
280	20241011	144800	103486190	5600	5600	5600	5600	0
281	20241011	144700	103486190	5600	5600	5600	5600	3
282	20241011	144600	103469390	5600	5600	5600	5600	9
283	20241011	144500	103418990	5580	5580	5580	5580	0
284	20241011	144400	103418990	5580	5580	5580	5580	0
285	20241011	144300	103418990	5580	5580	5580	5580	1
286	20241011	144200	103413410	5580	5570	5580	5570	1024
287	20241011	144100	97699680	5570	5570	5570	5570	0
288	20241011	144000	97699680	5570	5570	5570	5570	10
289	20241011	143900	97643980	5560	5560	5560	5560	0
290	20241011	143800	97643980	5560	5560	5560	5560	0
291	20241011	143700	97643980	5560	5560	5560	5560	30
292	20241011	143600	97477180	5560	5560	5560	5560	0
293	20241011	143500	97477180	5560	5560	5560	5560	100
294	20241011	143400	96921180	5560	5570	5570	5560	78
295	20241011	143300	96486780	5570	5570	5570	5570	0
296	20241011	143200	96486780	5570	5570	5570	5570	0
297	20241011	143100	96486780	5570	5570	5570	5570	0
298	20241011	143000	96486780	5570	5570	5570	5570	0
299	20241011	142900	96486780	5570	5570	5570	5570	2
300	20241011	142800	96475640	5570	5580	5580	5570	243
301	20241011	142700	95119830	5580	5580	5580	5580	0
302	20241011	142600	95119830	5580	5580	5580	5580	0
303	20241011	142500	95119830	5580	5580	5580	5580	0
304	20241011	142400	95119830	5580	5600	5600	5580	71
305	20241011	142300	94723380	5610	5610	5610	5610	0
306	20241011	142200	94723380	5610	5610	5610	5610	0
307	20241011	142100	94723380	5610	5610	5610	5610	0
308	20241011	142000	94723380	5610	5610	5610	5610	0
309	20241011	141900	94723380	5610	5610	5610	5610	0
310	20241011	141800	94723380	5610	5610	5610	5610	100
311	20241011	141700	94162380	5610	5610	5610	5610	0
312	20241011	141600	94162380	5610	5600	5620	5600	203
313	20241011	141500	93024370	5600	5600	5600	5600	2
314	20241011	141400	93013170	5600	5600	5600	5600	0
315	20241011	141300	93013170	5600	5600	5600	5600	0
316	20241011	141200	93013170	5600	5600	5600	5600	10
317	20241011	141100	92957170	5600	5600	5600	5600	0
318	20241011	141000	92957170	5600	5610	5610	5580	3276
319	20241011	140900	74610390	5610	5610	5610	5610	90
320	20241011	140800	74105490	5610	5610	5610	5610	0
321	20241011	140700	74105490	5610	5610	5610	5610	0
322	20241011	140600	74105490	5610	5610	5610	5610	0
323	20241011	140500	74105490	5610	5610	5610	5610	0
324	20241011	140400	74105490	5610	5610	5610	5610	5
325	20241011	140300	74077440	5610	5610	5610	5610	0
326	20241011	140200	74077440	5610	5610	5610	5610	31
327	20241011	140100	73903530	5620	5620	5620	5620	9
328	20241011	140000	73852950	5610	5610	5610	5610	119
329	20241011	135900	73185360	5610	5610	5610	5610	0
330	20241011	135800	73185360	5610	5610	5610	5610	0
331	20241011	135700	73185360	5610	5610	5610	5610	134
332	20241011	135600	72433620	5610	5610	5610	5610	204
333	20241011	135500	71289180	5620	5620	5620	5620	1
334	20241011	135400	71283560	5620	5620	5620	5620	0
335	20241011	135300	71283560	5620	5620	5620	5620	0
336	20241011	135200	71283560	5620	5620	5620	5620	0
337	20241011	135100	71283560	5620	5620	5620	5620	0
338	20241011	135000	71283560	5620	5620	5620	5620	1
339	20241011	134900	71277940	5620	5620	5620	5620	0
340	20241011	134800	71277940	5620	5620	5620	5620	0
341	20241011	134700	71277940	5620	5620	5620	5620	1
342	20241011	134600	71272320	5620	5620	5620	5620	0
343	20241011	134500	71272320	5620	5620	5620	5620	0
344	20241011	134400	71272320	5620	5620	5620	5620	0
345	20241011	134300	71272320	5620	5620	5620	5620	0
346	20241011	134200	71272320	5620	5620	5620	5620	0
347	20241011	134100	71272320	5620	5630	5630	5620	649
348	20241011	134000	67624900	5640	5640	5640	5640	0
349	20241011	133900	67624900	5640	5640	5640	5640	0
350	20241011	133800	67624900	5640	5640	5640	5640	0
351	20241011	133700	67624900	5640	5640	5640	5640	0
352	20241011	133600	67624900	5640	5640	5640	5640	0
353	20241011	133500	67624900	5640	5640	5640	5640	4
354	20241011	133400	67602340	5640	5640	5640	5640	0
355	20241011	133300	67602340	5640	5640	5640	5640	0
356	20241011	133200	67602340	5640	5640	5640	5640	0
357	20241011	133100	67602340	5640	5640	5640	5640	0
358	20241011	133000	67602340	5640	5640	5640	5640	2
359	20241011	132900	67591060	5640	5640	5640	5640	0
360	20241011	132800	67591060	5640	5640	5640	5640	0
361	20241011	132700	67591060	5640	5640	5640	5640	1
362	20241011	132600	67585420	5630	5630	5630	5630	0
363	20241011	132500	67585420	5630	5630	5630	5630	0
364	20241011	132400	67585420	5630	5630	5630	5630	0
365	20241011	132300	67585420	5630	5630	5630	5630	30
366	20241011	132200	67416520	5630	5630	5630	5630	0
367	20241011	132100	67416520	5630	5630	5630	5630	0
368	20241011	132000	67416520	5630	5610	5630	5610	400
369	20241011	131900	65164540	5630	5630	5630	5630	0
370	20241011	131800	65164540	5630	5630	5630	5630	5
371	20241011	131700	65136390	5630	5630	5630	5630	0
372	20241011	131600	65136390	5630	5630	5630	5630	0
373	20241011	131500	65136390	5630	5630	5630	5630	0
374	20241011	131400	65136390	5630	5630	5630	5630	0
375	20241011	131300	65136390	5630	5630	5630	5630	0
376	20241011	131200	65136390	5630	5630	5630	5630	0
377	20241011	131100	65136390	5630	5630	5630	5630	0
378	20241011	131000	65136390	5630	5630	5630	5630	1
379	20241011	130900	65130760	5610	5610	5610	5610	0
380	20241011	130800	65130760	5610	5610	5610	5610	0
381	20241011	130700	65130760	5610	5610	5610	5610	0
382	20241011	130600	65130760	5610	5610	5610	5610	0
383	20241011	130500	65130760	5610	5610	5610	5610	0
384	20241011	130400	65130760	5610	5610	5610	5610	0
385	20241011	130300	65130760	5610	5610	5610	5610	0
386	20241011	130200	65130760	5610	5610	5610	5610	2
387	20241011	130100	65119540	5620	5620	5620	5620	11
388	20241011	130000	65057720	5620	5620	5620	5620	14
389	20241011	125900	64979040	5620	5620	5620	5620	20
390	20241011	125800	64866640	5620	5620	5620	5620	0
391	20241011	125700	64866640	5620	5620	5620	5620	0
392	20241011	125600	64866640	5620	5620	5620	5620	0
393	20241011	125500	64866640	5620	5620	5620	5620	0
394	20241011	125400	64866640	5620	5620	5620	5620	0
395	20241011	125300	64866640	5620	5620	5620	5620	0
396	20241011	125200	64866640	5620	5620	5620	5620	0
397	20241011	125100	64866640	5620	5620	5620	5620	43
398	20241011	125000	64624980	5620	5620	5620	5620	28
399	20241011	124900	64467620	5620	5620	5620	5610	32
400	20241011	124800	64288020	5610	5610	5610	5610	0
401	20241011	124700	64288020	5610	5610	5610	5610	0
402	20241011	124600	64288020	5610	5610	5610	5610	0
403	20241011	124500	64288020	5610	5610	5610	5610	0
404	20241011	124400	64288020	5610	5610	5610	5610	0
405	20241011	124300	64288020	5610	5610	5610	5610	0
406	20241011	124200	64288020	5610	5610	5610	5610	0
407	20241011	124100	64288020	5610	5610	5610	5610	56
408	20241011	124000	63973860	5610	5610	5610	5610	144
409	20241011	123900	63166020	5610	5610	5610	5610	0
410	20241011	123800	63166020	5610	5630	5630	5610	674
411	20241011	123700	59381880	5630	5630	5630	5630	0
412	20241011	123600	59381880	5630	5630	5630	5630	0
413	20241011	123500	59381880	5630	5630	5630	5630	0
414	20241011	123400	59381880	5630	5630	5630	5630	0
415	20241011	123300	59381880	5630	5630	5630	5630	0
416	20241011	123200	59381880	5630	5630	5630	5630	0
417	20241011	123100	59381880	5630	5630	5630	5630	0
418	20241011	123000	59381880	5630	5630	5630	5630	0
419	20241011	122900	59381880	5630	5630	5630	5630	0
420	20241011	122800	59381880	5630	5630	5630	5630	1
421	20241011	122700	59376250	5630	5630	5630	5630	0
422	20241011	122600	59376250	5630	5630	5630	5630	1
423	20241011	122500	59370620	5630	5630	5630	5630	0
424	20241011	122400	59370620	5630	5630	5630	5630	20
425	20241011	122300	59258020	5630	5630	5630	5630	0
426	20241011	122200	59258020	5630	5630	5630	5630	0
427	20241011	122100	59258020	5630	5630	5630	5630	10
428	20241011	122000	59201720	5630	5630	5630	5630	1
429	20241011	121900	59196090	5630	5630	5630	5630	10
430	20241011	121800	59139790	5620	5620	5620	5620	0
431	20241011	121700	59139790	5620	5620	5620	5620	0
432	20241011	121600	59139790	5620	5620	5620	5620	85
433	20241011	121500	58662090	5620	5620	5620	5620	0
434	20241011	121400	58662090	5620	5620	5620	5620	0
435	20241011	121300	58662090	5620	5620	5620	5620	0
436	20241011	121200	58662090	5620	5620	5620	5620	10
437	20241011	121100	58605890	5620	5620	5620	5620	0
438	20241011	121000	58605890	5620	5620	5620	5620	6
439	20241011	120900	58572170	5620	5620	5620	5620	0
440	20241011	120800	58572170	5620	5620	5620	5620	10
441	20241011	120700	58515970	5620	5620	5620	5620	82
442	20241011	120600	58055130	5620	5620	5620	5620	0
443	20241011	120500	58055130	5620	5620	5620	5620	70
444	20241011	120400	57661730	5620	5620	5620	5620	0
445	20241011	120300	57661730	5620	5620	5620	5620	0
446	20241011	120200	57661730	5620	5620	5620	5620	0
447	20241011	120100	57661730	5620	5620	5620	5620	0
448	20241011	120000	57661730	5620	5620	5620	5620	0
449	20241011	115900	57661730	5620	5620	5620	5620	0
450	20241011	115800	57661730	5620	5620	5620	5620	0
451	20241011	115700	57661730	5620	5620	5620	5620	0
452	20241011	115600	57661730	5620	5620	5620	5620	0
453	20241011	115500	57661730	5620	5620	5620	5620	0
454	20241011	115400	57661730	5620	5640	5640	5620	1022
455	20241011	115300	51909060	5640	5640	5640	5640	0
456	20241011	115200	51909060	5640	5640	5640	5640	0
457	20241011	115100	51909060	5640	5640	5640	5640	0
458	20241011	115000	51909060	5640	5640	5640	5640	0
459	20241011	114900	51909060	5640	5640	5640	5640	60
460	20241011	114800	51570660	5650	5650	5650	5650	0
461	20241011	114700	51570660	5650	5650	5650	5650	0
462	20241011	114600	51570660	5650	5650	5650	5650	0
463	20241011	114500	51570660	5650	5650	5650	5650	0
464	20241011	114400	51570660	5650	5650	5650	5650	0
465	20241011	114300	51570660	5650	5650	5650	5650	1
466	20241011	114200	51565010	5650	5650	5650	5650	0
467	20241011	114100	51565010	5650	5650	5650	5650	0
468	20241011	114000	51565010	5650	5650	5650	5650	106
469	20241011	113900	50966110	5650	5650	5650	5650	0
470	20241011	113800	50966110	5650	5650	5650	5650	0
471	20241011	113700	50966110	5650	5650	5650	5650	344
472	20241011	113600	49022510	5650	5650	5650	5650	0
473	20241011	113500	49022510	5650	5650	5650	5650	4
474	20241011	113400	48999910	5650	5650	5650	5650	70
475	20241011	113300	48604410	5650	5650	5650	5650	0
476	20241011	113200	48604410	5650	5650	5650	5650	370
477	20241011	113100	46513910	5650	5650	5650	5650	400
478	20241011	113000	44253910	5650	5650	5650	5650	22
479	20241011	112900	44129610	5650	5650	5650	5650	0
480	20241011	112800	44129610	5650	5670	5670	5650	1807
481	20241011	112700	33912970	5680	5680	5680	5680	0
482	20241011	112600	33912970	5680	5680	5680	5680	0
483	20241011	112500	33912970	5680	5680	5680	5680	0
484	20241011	112400	33912970	5680	5680	5680	5680	1
485	20241011	112300	33907290	5670	5670	5670	5670	15
486	20241011	112200	33822240	5670	5670	5670	5670	0
487	20241011	112100	33822240	5670	5670	5670	5670	0
488	20241011	112000	33822240	5670	5670	5670	5670	0
489	20241011	111900	33822240	5670	5670	5670	5670	0
490	20241011	111800	33822240	5670	5670	5670	5670	0
491	20241011	111700	33822240	5670	5670	5670	5670	0
492	20241011	111600	33822240	5670	5670	5670	5670	16
493	20241011	111500	33731520	5670	5670	5670	5670	301
494	20241011	111400	32024850	5670	5670	5670	5670	721
495	20241011	111300	27936780	5690	5690	5690	5690	0
496	20241011	111200	27936780	5690	5690	5690	5690	0
497	20241011	111100	27936780	5690	5690	5690	5690	0
498	20241011	111000	27936780	5690	5690	5690	5690	0
499	20241011	110900	27936780	5690	5690	5690	5690	17
500	20241011	110800	27840050	5670	5670	5670	5670	0
501	20241011	110700	27840050	5670	5670	5670	5670	20
502	20241011	110600	27726650	5670	5670	5670	5670	0
503	20241011	110500	27726650	5670	5670	5670	5670	0
504	20241011	110400	27726650	5670	5670	5670	5670	0
505	20241011	110300	27726650	5670	5670	5670	5670	0
506	20241011	110200	27726650	5670	5670	5670	5670	0
507	20241011	110100	27726650	5670	5670	5670	5670	0
508	20241011	110000	27726650	5670	5670	5670	5670	0
509	20241011	105900	27726650	5670	5670	5670	5670	0
510	20241011	105800	27726650	5670	5670	5670	5670	0
511	20241011	105700	27726650	5670	5670	5670	5670	70
512	20241011	105600	27329750	5670	5670	5670	5670	0
513	20241011	105500	27329750	5670	5670	5670	5670	0
514	20241011	105400	27329750	5670	5670	5670	5670	0
515	20241011	105300	27329750	5670	5670	5670	5670	0
516	20241011	105200	27329750	5670	5670	5670	5670	0
517	20241011	105100	27329750	5670	5670	5670	5670	498
518	20241011	105000	24506090	5670	5670	5670	5670	0
519	20241011	104900	24506090	5670	5670	5670	5670	0
520	20241011	104800	24506090	5670	5670	5670	5670	0
521	20241011	104700	24506090	5670	5670	5670	5670	0
522	20241011	104600	24506090	5670	5670	5670	5670	0
523	20241011	104500	24506090	5670	5670	5670	5670	100
524	20241011	104400	23939090	5670	5670	5670	5670	0
525	20241011	104300	23939090	5670	5670	5670	5670	0
526	20241011	104200	23939090	5670	5670	5670	5670	0
527	20241011	104100	23939090	5670	5670	5670	5670	7
528	20241011	104000	23899400	5670	5670	5670	5670	0
529	20241011	103900	23899400	5670	5670	5670	5670	0
530	20241011	103800	23899400	5670	5670	5670	5670	0
531	20241011	103700	23899400	5670	5670	5670	5670	0
532	20241011	103600	23899400	5670	5670	5670	5670	47
533	20241011	103500	23632910	5690	5690	5690	5690	32
534	20241011	103400	23450830	5690	5690	5690	5690	0
535	20241011	103300	23450830	5690	5690	5690	5690	0
536	20241011	103200	23450830	5690	5690	5690	5690	54
537	20241011	103100	23143570	5680	5680	5680	5680	0
538	20241011	103000	23143570	5680	5680	5680	5680	40
539	20241011	102900	22916370	5670	5670	5670	5670	0
540	20241011	102800	22916370	5670	5670	5670	5670	0
541	20241011	102700	22916370	5670	5670	5670	5670	0
542	20241011	102600	22916370	5670	5670	5670	5670	40
543	20241011	102500	22689570	5680	5680	5680	5680	20
544	20241011	102400	22575970	5680	5680	5680	5680	0
545	20241011	102300	22575970	5680	5680	5680	5680	10
546	20241011	102200	22519170	5700	5700	5700	5700	0
547	20241011	102100	22519170	5700	5700	5700	5700	0
548	20241011	102000	22519170	5700	5700	5700	5700	440
549	20241011	101900	20011170	5690	5690	5690	5690	0
550	20241011	101800	20011170	5690	5690	5690	5690	0
551	20241011	101700	20011170	5690	5690	5690	5690	0
552	20241011	101600	20011170	5690	5690	5690	5690	0
553	20241011	101500	20011170	5690	5690	5690	5690	35
554	20241011	101400	19812020	5680	5680	5680	5680	0
555	20241011	101300	19812020	5680	5680	5680	5680	287
556	20241011	101200	18181860	5680	5680	5680	5680	0
557	20241011	101100	18181860	5680	5680	5680	5680	0
558	20241011	101000	18181860	5680	5680	5680	5680	0
559	20241011	100900	18181860	5680	5680	5680	5680	0
560	20241011	100800	18181860	5680	5680	5680	5680	0
561	20241011	100700	18181860	5680	5680	5680	5680	1
562	20241011	100600	18176180	5680	5680	5680	5680	0
563	20241011	100500	18176180	5680	5680	5680	5680	2
564	20241011	100400	18164820	5680	5680	5680	5680	0
565	20241011	100300	18164820	5680	5700	5700	5680	906
566	20241011	100200	13017190	5700	5700	5700	5700	0
567	20241011	100100	13017190	5700	5700	5700	5700	0
568	20241011	100000	13017190	5700	5700	5700	5700	9
569	20241011	095900	12965890	5690	5690	5690	5690	1
570	20241011	095800	12960200	5700	5700	5700	5700	1
571	20241011	095700	12954500	5700	5700	5700	5700	0
572	20241011	095600	12954500	5700	5720	5720	5700	382
573	20241011	095500	10776950	5720	5720	5720	5720	0
574	20241011	095400	10776950	5720	5720	5720	5720	0
575	20241011	095300	10776950	5720	5720	5720	5720	0
576	20241011	095200	10776950	5720	5720	5720	5720	0
577	20241011	095100	10776950	5720	5710	5720	5710	73
578	20241011	095000	10359670	5700	5700	5700	5700	0
579	20241011	094900	10359670	5700	5700	5700	5700	76
580	20241011	094800	9926470	5690	5690	5690	5690	0
581	20241011	094700	9926470	5690	5690	5690	5690	0
582	20241011	094600	9926470	5690	5690	5690	5690	0
583	20241011	094500	9926470	5690	5690	5690	5690	0
584	20241011	094400	9926470	5690	5690	5690	5690	0
585	20241011	094300	9926470	5690	5700	5700	5690	61
586	20241011	094200	9579290	5700	5700	5700	5700	4
587	20241011	094100	9556490	5690	5690	5690	5690	0
588	20241011	094000	9556490	5690	5690	5690	5690	16
589	20241011	093900	9465450	5700	5700	5700	5700	0
590	20241011	093800	9465450	5700	5700	5700	5700	510
591	20241011	093700	6558450	5700	5700	5700	5700	0
592	20241011	093600	6558450	5700	5700	5700	5700	0
593	20241011	093500	6558450	5700	5700	5700	5700	151
594	20241011	093400	5697750	5720	5720	5720	5720	0
595	20241011	093300	5697750	5720	5720	5720	5720	0
596	20241011	093200	5697750	5720	5720	5720	5720	0
597	20241011	093100	5697750	5720	5720	5720	5720	0
598	20241011	093000	5697750	5720	5720	5720	5720	0
599	20241011	092900	5697750	5720	5720	5720	5720	0
600	20241011	092800	5697750	5720	5720	5720	5720	0
601	20241011	092700	5697750	5720	5720	5720	5720	0
602	20241011	092600	5697750	5720	5720	5720	5720	0
603	20241011	092500	5697750	5720	5720	5720	5720	1
604	20241011	092400	5692030	5720	5720	5720	5720	0
605	20241011	092300	5692030	5720	5720	5720	5720	1
606	20241011	092200	5686310	5720	5720	5720	5720	11
607	20241011	092100	5623390	5720	5720	5720	5720	0
608	20241011	092000	5623390	5720	5720	5720	5720	0
609	20241011	091900	5623390	5720	5720	5720	5720	1
610	20241011	091800	5617670	5710	5710	5710	5710	0
611	20241011	091700	5617670	5710	5710	5710	5710	40
612	20241011	091600	5389270	5700	5700	5700	5700	0
613	20241011	091500	5389270	5700	5700	5700	5700	0
614	20241011	091400	5389270	5700	5700	5700	5700	13
615	20241011	091300	5315170	5700	5700	5700	5700	3
616	20241011	091200	5298070	5690	5690	5690	5690	0
617	20241011	091100	5298070	5690	5690	5690	5690	7
618	20241011	091000	5258240	5690	5670	5690	5670	884
619	20241011	090900	244030	5670	5670	5670	5670	0
620	20241011	090800	244030	5670	5670	5670	5670	21
621	20241011	090700	124960	5680	5680	5680	5680	1
622	20241011	090600	119280	5680	5680	5680	5680	1
623	20241011	090500	113600	5680	5680	5680	5680	0
624	20241011	090400	113600	5680	5680	5680	5680	0
625	20241011	090300	113600	5680	5680	5680	5680	0
626	20241011	090200	113600	5680	5680	5680	5680	0
627	20241011	090100	113600	5680	5680	5680	5680	0
628	20241011	090000	113600	5680	5680	5680	5680	20