KissMeData/085620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195900	84902520	5240	5240	5240	5240	943
3	20241011	195800	84902520	5240	5240	5240	5240	0
4	20241011	195700	84902520	5240	5240	5240	5240	0
5	20241011	195600	84902520	5240	5240	5240	5240	0
6	20241011	195500	84902520	5240	5240	5240	5240	0
7	20241011	195400	84902520	5240	5240	5240	5240	0
8	20241011	195300	84902520	5240	5240	5240	5240	0
9	20241011	195200	84902520	5240	5240	5240	5240	0
10	20241011	195100	84902520	5240	5240	5240	5240	0
11	20241011	195000	84902520	5240	5240	5240	5240	0
12	20241011	194900	84902520	5240	5240	5240	5240	0
13	20241011	194800	84902520	5240	5240	5240	5240	0
14	20241011	194700	84902520	5240	5240	5240	5240	0
15	20241011	194600	84902520	5240	5240	5240	5240	0
16	20241011	194500	84902520	5240	5240	5240	5240	0
17	20241011	194400	84902520	5240	5240	5240	5240	0
18	20241011	194300	84902520	5240	5240	5240	5240	0
19	20241011	194200	84902520	5240	5240	5240	5240	0
20	20241011	194100	84902520	5240	5240	5240	5240	0
21	20241011	194000	84902520	5240	5240	5240	5240	0
22	20241011	193900	84902520	5240	5240	5240	5240	0
23	20241011	193800	84902520	5240	5240	5240	5240	0
24	20241011	193700	84902520	5240	5240	5240	5240	0
25	20241011	193600	84902520	5240	5240	5240	5240	0
26	20241011	193500	84902520	5240	5240	5240	5240	0
27	20241011	193400	84902520	5240	5240	5240	5240	0
28	20241011	193300	84902520	5240	5240	5240	5240	0
29	20241011	193200	84902520	5240	5240	5240	5240	0
30	20241011	193100	84902520	5240	5240	5240	5240	0
31	20241011	193000	84902520	5240	5240	5240	5240	0
32	20241011	192900	84902520	5240	5240	5240	5240	943
33	20241011	192800	84902520	5240	5240	5240	5240	0
34	20241011	192700	84902520	5240	5240	5240	5240	0
35	20241011	192600	84902520	5240	5240	5240	5240	0
36	20241011	192500	84902520	5240	5240	5240	5240	0
37	20241011	192400	84902520	5240	5240	5240	5240	0
38	20241011	192300	84902520	5240	5240	5240	5240	0
39	20241011	192200	84902520	5240	5240	5240	5240	0
40	20241011	192100	84902520	5240	5240	5240	5240	0
41	20241011	192000	84902520	5240	5240	5240	5240	0
42	20241011	191900	84902520	5240	5240	5240	5240	0
43	20241011	191800	84902520	5240	5240	5240	5240	0
44	20241011	191700	84902520	5240	5240	5240	5240	0
45	20241011	191600	84902520	5240	5240	5240	5240	0
46	20241011	191500	84902520	5240	5240	5240	5240	0
47	20241011	191400	84902520	5240	5240	5240	5240	0
48	20241011	191300	84902520	5240	5240	5240	5240	0
49	20241011	191200	84902520	5240	5240	5240	5240	0
50	20241011	191100	84902520	5240	5240	5240	5240	0
51	20241011	191000	84902520	5240	5240	5240	5240	0
52	20241011	190900	84902520	5240	5240	5240	5240	0
53	20241011	190800	84902520	5240	5240	5240	5240	0
54	20241011	190700	84902520	5240	5240	5240	5240	0
55	20241011	190600	84902520	5240	5240	5240	5240	0
56	20241011	190500	84902520	5240	5240	5240	5240	0
57	20241011	190400	84902520	5240	5240	5240	5240	0
58	20241011	190300	84902520	5240	5240	5240	5240	0
59	20241011	190200	84902520	5240	5240	5240	5240	0
60	20241011	190100	84902520	5240	5240	5240	5240	0
61	20241011	190000	84902520	5240	5240	5240	5240	0
62	20241011	185900	84902520	5240	5240	5240	5240	943
63	20241011	185800	84902520	5240	5240	5240	5240	0
64	20241011	185700	84902520	5240	5240	5240	5240	0
65	20241011	185600	84902520	5240	5240	5240	5240	0
66	20241011	185500	84902520	5240	5240	5240	5240	0
67	20241011	185400	84902520	5240	5240	5240	5240	0
68	20241011	185300	84902520	5240	5240	5240	5240	0
69	20241011	185200	84902520	5240	5240	5240	5240	0
70	20241011	185100	84902520	5240	5240	5240	5240	0
71	20241011	185000	84902520	5240	5240	5240	5240	0
72	20241011	184900	84902520	5240	5240	5240	5240	0
73	20241011	184800	84902520	5240	5240	5240	5240	0
74	20241011	184700	84902520	5240	5240	5240	5240	0
75	20241011	184600	84902520	5240	5240	5240	5240	0
76	20241011	184500	84902520	5240	5240	5240	5240	0
77	20241011	184400	84902520	5240	5240	5240	5240	0
78	20241011	184300	84902520	5240	5240	5240	5240	0
79	20241011	184200	84902520	5240	5240	5240	5240	0
80	20241011	184100	84902520	5240	5240	5240	5240	0
81	20241011	184000	84902520	5240	5240	5240	5240	0
82	20241011	183900	84902520	5240	5240	5240	5240	0
83	20241011	183800	84902520	5240	5240	5240	5240	0
84	20241011	183700	84902520	5240	5240	5240	5240	0
85	20241011	183600	84902520	5240	5240	5240	5240	0
86	20241011	183500	84902520	5240	5240	5240	5240	0
87	20241011	183400	84902520	5240	5240	5240	5240	0
88	20241011	183300	84902520	5240	5240	5240	5240	0
89	20241011	183200	84902520	5240	5240	5240	5240	0
90	20241011	183100	84902520	5240	5240	5240	5240	0
91	20241011	183000	84902520	5240	5240	5240	5240	0
92	20241011	182900	84902520	5240	5240	5240	5240	943
93	20241011	182800	84902520	5240	5240	5240	5240	0
94	20241011	182700	84902520	5240	5240	5240	5240	0
95	20241011	182600	84902520	5240	5240	5240	5240	0
96	20241011	182500	84902520	5240	5240	5240	5240	0
97	20241011	182400	84902520	5240	5240	5240	5240	0
98	20241011	182300	84902520	5240	5240	5240	5240	0
99	20241011	182200	84902520	5240	5240	5240	5240	0
100	20241011	182100	84902520	5240	5240	5240	5240	0
101	20241011	182000	84902520	5240	5240	5240	5240	0
102	20241011	181900	84902520	5240	5240	5240	5240	0
103	20241011	181800	84902520	5240	5240	5240	5240	0
104	20241011	181700	84902520	5240	5240	5240	5240	0
105	20241011	181600	84902520	5240	5240	5240	5240	0
106	20241011	181500	84902520	5240	5240	5240	5240	0
107	20241011	181400	84902520	5240	5240	5240	5240	0
108	20241011	181300	84902520	5240	5240	5240	5240	0
109	20241011	181200	84902520	5240	5240	5240	5240	0
110	20241011	181100	84902520	5240	5240	5240	5240	0
111	20241011	181000	84902520	5240	5240	5240	5240	0
112	20241011	180900	84902520	5240	5240	5240	5240	0
113	20241011	180800	84902520	5240	5240	5240	5240	0
114	20241011	180700	84902520	5240	5240	5240	5240	0
115	20241011	180600	84902520	5240	5240	5240	5240	0
116	20241011	180500	84902520	5240	5240	5240	5240	0
117	20241011	180400	84902520	5240	5240	5240	5240	0
118	20241011	180300	84902520	5240	5240	5240	5240	0
119	20241011	180200	84902520	5240	5240	5240	5240	0
120	20241011	180100	84902520	5240	5240	5240	5240	0
121	20241011	180000	84902520	5240	5240	5240	5240	0
122	20241011	175900	84902520	5240	5240	5240	5240	943
123	20241011	175800	84902520	5240	5240	5240	5240	0
124	20241011	175700	84902520	5240	5240	5240	5240	0
125	20241011	175600	84902520	5240	5240	5240	5240	0
126	20241011	175500	84902520	5240	5240	5240	5240	0
127	20241011	175400	84902520	5240	5240	5240	5240	0
128	20241011	175300	84902520	5240	5240	5240	5240	0
129	20241011	175200	84902520	5240	5240	5240	5240	0
130	20241011	175100	84902520	5240	5240	5240	5240	0
131	20241011	175000	84902520	5240	5240	5240	5240	0
132	20241011	174900	84902520	5240	5240	5240	5240	0
133	20241011	174800	84902520	5240	5240	5240	5240	0
134	20241011	174700	84902520	5240	5240	5240	5240	0
135	20241011	174600	84902520	5240	5240	5240	5240	0
136	20241011	174500	84902520	5240	5240	5240	5240	0
137	20241011	174400	84902520	5240	5240	5240	5240	0
138	20241011	174300	84902520	5240	5240	5240	5240	0
139	20241011	174200	84902520	5240	5240	5240	5240	0
140	20241011	174100	84902520	5240	5240	5240	5240	0
141	20241011	174000	84902520	5240	5240	5240	5240	0
142	20241011	173900	84902520	5240	5240	5240	5240	0
143	20241011	173800	84902520	5240	5240	5240	5240	0
144	20241011	173700	84902520	5240	5240	5240	5240	0
145	20241011	173600	84902520	5240	5240	5240	5240	0
146	20241011	173500	84902520	5240	5240	5240	5240	0
147	20241011	173400	84902520	5240	5240	5240	5240	0
148	20241011	173300	84902520	5240	5240	5240	5240	0
149	20241011	173200	84902520	5240	5240	5240	5240	0
150	20241011	173100	84902520	5240	5240	5240	5240	0
151	20241011	173000	84902520	5240	5240	5240	5240	0
152	20241011	172900	84902520	5240	5240	5240	5240	943
153	20241011	172800	84902520	5240	5240	5240	5240	0
154	20241011	172700	84902520	5240	5240	5240	5240	0
155	20241011	172600	84902520	5240	5240	5240	5240	0
156	20241011	172500	84902520	5240	5240	5240	5240	0
157	20241011	172400	84902520	5240	5240	5240	5240	0
158	20241011	172300	84902520	5240	5240	5240	5240	0
159	20241011	172200	84902520	5240	5240	5240	5240	0
160	20241011	172100	84902520	5240	5240	5240	5240	0
161	20241011	172000	84902520	5240	5240	5240	5240	0
162	20241011	171900	84902520	5240	5240	5240	5240	0
163	20241011	171800	84902520	5240	5240	5240	5240	0
164	20241011	171700	84902520	5240	5240	5240	5240	0
165	20241011	171600	84902520	5240	5240	5240	5240	0
166	20241011	171500	84902520	5240	5240	5240	5240	0
167	20241011	171400	84902520	5240	5240	5240	5240	0
168	20241011	171300	84902520	5240	5240	5240	5240	0
169	20241011	171200	84902520	5240	5240	5240	5240	0
170	20241011	171100	84902520	5240	5240	5240	5240	0
171	20241011	171000	84902520	5240	5240	5240	5240	0
172	20241011	170900	84902520	5240	5240	5240	5240	0
173	20241011	170800	84902520	5240	5240	5240	5240	0
174	20241011	170700	84902520	5240	5240	5240	5240	0
175	20241011	170600	84902520	5240	5240	5240	5240	0
176	20241011	170500	84902520	5240	5240	5240	5240	0
177	20241011	170400	84902520	5240	5240	5240	5240	0
178	20241011	170300	84902520	5240	5240	5240	5240	0
179	20241011	170200	84902520	5240	5240	5240	5240	0
180	20241011	170100	84902520	5240	5240	5240	5240	0
181	20241011	170000	84902520	5240	5240	5240	5240	0
182	20241011	165900	84902520	5240	5240	5240	5240	943
183	20241011	165800	84902520	5240	5240	5240	5240	0
184	20241011	165700	84902520	5240	5240	5240	5240	0
185	20241011	165600	84902520	5240	5240	5240	5240	0
186	20241011	165500	84902520	5240	5240	5240	5240	0
187	20241011	165400	84902520	5240	5240	5240	5240	0
188	20241011	165300	84902520	5240	5240	5240	5240	0
189	20241011	165200	84902520	5240	5240	5240	5240	0
190	20241011	165100	84902520	5240	5240	5240	5240	0
191	20241011	165000	84902520	5240	5240	5240	5240	0
192	20241011	164900	84902520	5240	5240	5240	5240	0
193	20241011	164800	84902520	5240	5240	5240	5240	0
194	20241011	164700	84902520	5240	5240	5240	5240	0
195	20241011	164600	84902520	5240	5240	5240	5240	0
196	20241011	164500	84902520	5240	5240	5240	5240	0
197	20241011	164400	84902520	5240	5240	5240	5240	0
198	20241011	164300	84902520	5240	5240	5240	5240	0
199	20241011	164200	84902520	5240	5240	5240	5240	0
200	20241011	164100	84902520	5240	5240	5240	5240	0
201	20241011	164000	84902520	5240	5240	5240	5240	0
202	20241011	163900	84902520	5240	5240	5240	5240	0
203	20241011	163800	84902520	5240	5240	5240	5240	0
204	20241011	163700	84902520	5240	5240	5240	5240	0
205	20241011	163600	84902520	5240	5240	5240	5240	0
206	20241011	163500	84902520	5240	5240	5240	5240	0
207	20241011	163400	84902520	5240	5240	5240	5240	0
208	20241011	163300	84902520	5240	5240	5240	5240	0
209	20241011	163200	84902520	5240	5240	5240	5240	0
210	20241011	163100	84902520	5240	5240	5240	5240	0
211	20241011	163000	84902520	5240	5240	5240	5240	0
212	20241011	162900	84902520	5240	5240	5240	5240	943
213	20241011	162800	84902520	5240	5240	5240	5240	0
214	20241011	162700	84902520	5240	5240	5240	5240	0
215	20241011	162600	84902520	5240	5240	5240	5240	0
216	20241011	162500	84902520	5240	5240	5240	5240	0
217	20241011	162400	84902520	5240	5240	5240	5240	0
218	20241011	162300	84902520	5240	5240	5240	5240	0
219	20241011	162200	84902520	5240	5240	5240	5240	0
220	20241011	162100	84902520	5240	5240	5240	5240	0
221	20241011	162000	84902520	5240	5240	5240	5240	0
222	20241011	161900	84902520	5240	5240	5240	5240	0
223	20241011	161800	84902520	5240	5240	5240	5240	0
224	20241011	161700	84902520	5240	5240	5240	5240	0
225	20241011	161600	84902520	5240	5240	5240	5240	0
226	20241011	161500	84902520	5240	5240	5240	5240	0
227	20241011	161400	84902520	5240	5240	5240	5240	0
228	20241011	161300	84902520	5240	5240	5240	5240	0
229	20241011	161200	84902520	5240	5240	5240	5240	0
230	20241011	161100	84902520	5240	5240	5240	5240	0
231	20241011	161000	84902520	5240	5240	5240	5240	0
232	20241011	160900	84902520	5240	5240	5240	5240	0
233	20241011	160800	84902520	5240	5240	5240	5240	0
234	20241011	160700	84902520	5240	5240	5240	5240	0
235	20241011	160600	84902520	5240	5240	5240	5240	0
236	20241011	160500	84902520	5240	5240	5240	5240	0
237	20241011	160400	84902520	5240	5240	5240	5240	0
238	20241011	160300	84902520	5240	5240	5240	5240	0
239	20241011	160200	84902520	5240	5240	5240	5240	0
240	20241011	160100	84902520	5240	5240	5240	5240	0
241	20241011	160000	84902520	5240	5240	5240	5240	0
242	20241011	155900	84902520	5240	5240	5240	5240	943
243	20241011	155800	84902520	5240	5240	5240	5240	0
244	20241011	155700	84902520	5240	5240	5240	5240	0
245	20241011	155600	84902520	5240	5240	5240	5240	0
246	20241011	155500	84902520	5240	5240	5240	5240	0
247	20241011	155400	84902520	5240	5240	5240	5240	0
248	20241011	155300	84902520	5240	5240	5240	5240	0
249	20241011	155200	84902520	5240	5240	5240	5240	0
250	20241011	155100	84902520	5240	5240	5240	5240	0
251	20241011	155000	84902520	5240	5240	5240	5240	0
252	20241011	154900	84902520	5240	5240	5240	5240	0
253	20241011	154800	84902520	5240	5240	5240	5240	0
254	20241011	154700	84902520	5240	5240	5240	5240	0
255	20241011	154600	84902520	5240	5240	5240	5240	0
256	20241011	154500	84902520	5240	5240	5240	5240	0
257	20241011	154400	84902520	5240	5240	5240	5240	0
258	20241011	154300	84902520	5240	5240	5240	5240	0
259	20241011	154200	84902520	5240	5240	5240	5240	0
260	20241011	154100	84902520	5240	5240	5240	5240	0
261	20241011	154000	84902520	5240	5240	5240	5240	0
262	20241011	153900	84902520	5240	5240	5240	5240	0
263	20241011	153800	84902520	5240	5240	5240	5240	0
264	20241011	153700	84902520	5240	5240	5240	5240	0
265	20241011	153600	84902520	5240	5240	5240	5240	0
266	20241011	153500	84902520	5240	5240	5240	5240	0
267	20241011	153400	84902520	5240	5240	5240	5240	0
268	20241011	153300	84902520	5240	5240	5240	5240	0
269	20241011	153200	84902520	5240	5240	5240	5240	0
270	20241011	153100	84902520	5240	5240	5240	5240	0
271	20241011	153000	84902520	5240	5240	5240	5240	943
272	20241011	152900	79961200	5280	5280	5280	5280	0
273	20241011	152800	79961200	5280	5280	5280	5280	0
274	20241011	152700	79961200	5280	5280	5280	5280	0
275	20241011	152600	79961200	5280	5280	5280	5280	0
276	20241011	152500	79961200	5280	5280	5280	5280	0
277	20241011	152400	79961200	5280	5280	5280	5280	0
278	20241011	152300	79961200	5280	5280	5280	5280	0
279	20241011	152200	79961200	5280	5280	5280	5280	0
280	20241011	152100	79961200	5280	5280	5280	5280	0
281	20241011	152000	79961200	5280	5280	5280	5280	0
282	20241011	151900	79961200	5280	5280	5280	5260	563
283	20241011	151800	76995800	5280	5270	5280	5270	134
284	20241011	151700	76289390	5260	5280	5280	5260	200
285	20241011	151600	75235160	5270	5270	5270	5270	4
286	20241011	151500	75214080	5280	5280	5280	5280	0
287	20241011	151400	75214080	5280	5280	5280	5270	32
288	20241011	151300	75045150	5280	5280	5280	5280	0
289	20241011	151200	75045150	5280	5270	5280	5270	7
290	20241011	151100	75008230	5280	5280	5280	5280	0
291	20241011	151000	75008230	5280	5270	5280	5260	217
292	20241011	150900	73864470	5280	5280	5280	5270	17
293	20241011	150800	73774740	5270	5270	5270	5270	6
294	20241011	150700	73743120	5280	5270	5280	5260	436
295	20241011	150600	71444850	5260	5260	5260	5260	0
296	20241011	150500	71444850	5260	5270	5280	5260	12
297	20241011	150400	71381580	5260	5270	5270	5260	147
298	20241011	150300	70607280	5260	5260	5260	5260	25
299	20241011	150200	70475780	5260	5270	5270	5260	7
300	20241011	150100	70438920	5270	5270	5270	5270	0
301	20241011	150000	70438920	5270	5260	5270	5260	28
302	20241011	145900	70291410	5260	5260	5260	5260	0
303	20241011	145800	70291410	5260	5270	5270	5260	8
304	20241011	145700	70249290	5270	5260	5270	5260	382
305	20241011	145600	68239780	5260	5260	5260	5260	0
306	20241011	145500	68239780	5260	5260	5270	5260	8
307	20241011	145400	68197670	5270	5270	5270	5270	20
308	20241011	145300	68092270	5260	5270	5270	5260	7
309	20241011	145200	68055410	5260	5260	5260	5260	0
310	20241011	145100	68055410	5260	5270	5270	5260	7
311	20241011	145000	68018560	5270	5260	5270	5260	22
312	20241011	144900	67902640	5260	5260	5260	5260	0
313	20241011	144800	67902640	5260	5270	5270	5260	21
314	20241011	144700	67792150	5260	5260	5260	5260	4
315	20241011	144600	67771110	5270	5260	5270	5260	20
316	20241011	144500	67665870	5260	5260	5260	5260	1
317	20241011	144400	67660610	5260	5260	5260	5260	4
318	20241011	144300	67639570	5270	5280	5280	5260	376
319	20241011	144200	65661600	5280	5260	5280	5260	463
320	20241011	144100	63224820	5270	5260	5270	5260	24
321	20241011	144000	63098540	5250	5250	5250	5250	4
322	20241011	143900	63077540	5260	5280	5280	5260	58
323	20241011	143800	62772040	5280	5280	5280	5280	0
324	20241011	143700	62772040	5280	5260	5280	5260	20
325	20241011	143600	62666520	5270	5270	5270	5270	89
326	20241011	143500	62197490	5250	5260	5260	5250	624
327	20241011	143400	58921090	5260	5260	5270	5260	26
328	20241011	143300	58784140	5250	5250	5250	5250	0
329	20241011	143200	58784140	5250	5270	5270	5250	53
330	20241011	143100	58505830	5250	5270	5270	5250	113
331	20241011	143000	57911300	5260	5260	5260	5260	1
332	20241011	142900	57906040	5280	5280	5280	5280	5
333	20241011	142800	57879640	5280	5280	5280	5280	0
334	20241011	142700	57879640	5280	5270	5280	5260	37
335	20241011	142600	57684630	5260	5260	5260	5260	0
336	20241011	142500	57684630	5260	5270	5270	5260	7
337	20241011	142400	57647770	5260	5260	5260	5260	4
338	20241011	142300	57626730	5270	5270	5270	5270	0
339	20241011	142200	57626730	5270	5270	5270	5270	3
340	20241011	142100	57610920	5260	5260	5260	5260	28
341	20241011	142000	57463640	5270	5270	5270	5270	4
342	20241011	141900	57442560	5270	5260	5270	5260	5
343	20241011	141800	57416240	5270	5270	5270	5270	3
344	20241011	141700	57400430	5260	5260	5260	5260	46
345	20241011	141600	57158470	5270	5270	5270	5270	0
346	20241011	141500	57158470	5270	5270	5270	5270	3
347	20241011	141400	57142660	5260	5260	5270	5260	27
348	20241011	141300	57000600	5260	5260	5260	5260	4
349	20241011	141200	56979560	5260	5260	5260	5260	0
350	20241011	141100	56979560	5260	5260	5260	5250	32
351	20241011	141000	56811270	5260	5250	5260	5250	5
352	20241011	140900	56784990	5260	5260	5260	5260	2
353	20241011	140800	56774470	5250	5260	5260	5250	8
354	20241011	140700	56732430	5260	5260	5260	5260	29
355	20241011	140600	56579890	5250	5260	5260	5250	6
356	20241011	140500	56548360	5250	5250	5250	5250	2
357	20241011	140400	56537860	5260	5260	5260	5250	23
358	20241011	140300	56416910	5260	5260	5260	5260	12
359	20241011	140200	56353790	5270	5270	5270	5270	0
360	20241011	140100	56353790	5270	5270	5270	5260	42
361	20241011	140000	56132660	5260	5260	5260	5260	0
362	20241011	135900	56132660	5260	5270	5270	5260	8
363	20241011	135800	56090530	5260	5260	5260	5260	29
364	20241011	135700	55937990	5260	5250	5260	5250	4
365	20241011	135600	55916980	5260	5260	5260	5260	4
366	20241011	135500	55895940	5250	5250	5250	5250	2
367	20241011	135400	55885440	5260	5270	5270	5260	26
368	20241011	135300	55748620	5260	5260	5260	5260	0
369	20241011	135200	55748620	5260	5270	5280	5260	71
370	20241011	135100	55374460	5260	5260	5260	5260	4
371	20241011	135000	55353420	5250	5250	5250	5250	18
372	20241011	134900	55258920	5250	5270	5270	5250	338
373	20241011	134800	53484350	5260	5270	5270	5260	147
374	20241011	134700	52710930	5260	5270	5270	5260	8
375	20241011	134600	52668810	5260	5260	5260	5260	0
376	20241011	134500	52668810	5260	5260	5260	5260	3
377	20241011	134400	52653030	5270	5270	5270	5270	5
378	20241011	134300	52626680	5270	5260	5270	5260	63
379	20241011	134200	52294890	5270	5270	5270	5270	3
380	20241011	134100	52279080	5260	5260	5260	5260	11
381	20241011	134000	52221220	5260	5270	5270	5260	8
382	20241011	133900	52179100	5270	5260	5270	5260	5
383	20241011	133800	52152780	5280	5270	5280	5270	28
384	20241011	133700	52005140	5270	5270	5270	5270	3
385	20241011	133600	51989330	5260	5260	5260	5260	7
386	20241011	133500	51952510	5270	5270	5270	5270	4
387	20241011	133400	51931430	5270	5270	5270	5270	22
388	20241011	133300	51815490	5260	5270	5270	5260	7
389	20241011	133200	51778640	5260	5260	5260	5260	0
390	20241011	133100	51778640	5260	5260	5260	5260	3
391	20241011	133000	51762860	5270	5270	5270	5270	4
392	20241011	132900	51741780	5270	5260	5270	5260	4
393	20241011	132800	51720730	5270	5260	5270	5260	50
394	20241011	132700	51457700	5270	5270	5270	5270	0
395	20241011	132600	51457700	5270	5270	5270	5270	3
396	20241011	132500	51441890	5250	5260	5260	5250	17
397	20241011	132400	51352490	5270	5280	5280	5260	35
398	20241011	132300	51167950	5280	5260	5280	5260	39
399	20241011	132200	50962180	5260	5260	5260	5260	0
400	20241011	132100	50962180	5260	5250	5270	5250	344
401	20241011	132000	49155920	5260	5260	5260	5260	0
402	20241011	131900	49155920	5260	5280	5280	5260	9
403	20241011	131800	49108500	5270	5270	5280	5270	52
404	20241011	131700	48834360	5260	5260	5260	5260	3
405	20241011	131600	48818580	5270	5270	5270	5270	3
406	20241011	131500	48802770	5260	5260	5260	5260	0
407	20241011	131400	48802770	5260	5270	5270	5260	51
408	20241011	131300	48534040	5260	5260	5260	5260	0
409	20241011	131200	48534040	5260	5270	5270	5260	52
410	20241011	131100	48260030	5270	5260	5270	5260	24
411	20241011	131000	48133760	5250	5250	5250	5250	3
412	20241011	130900	48118010	5260	5260	5260	5260	11
413	20241011	130800	48060150	5260	5260	5260	5260	20
414	20241011	130700	47954950	5260	5260	5260	5250	39
415	20241011	130600	47749850	5260	5260	5260	5260	0
416	20241011	130500	47749850	5260	5260	5260	5260	179
417	20241011	130400	46808310	5260	5260	5260	5260	23
418	20241011	130300	46687330	5250	5250	5250	5250	3
419	20241011	130200	46671580	5260	5260	5260	5260	4
420	20241011	130100	46650540	5260	5260	5260	5260	19
421	20241011	130000	46550600	5250	5260	5260	5250	7
422	20241011	125900	46513820	5250	5250	5250	5250	0
423	20241011	125800	46513820	5250	5260	5260	5250	23
424	20241011	125700	46392870	5260	5260	5260	5260	4
425	20241011	125600	46371830	5260	5260	5260	5260	0
426	20241011	125500	46371830	5260	5250	5260	5250	1926
427	20241011	125400	36259540	5260	5260	5260	5260	20
428	20241011	125300	36154340	5250	5260	5260	5250	7
429	20241011	125200	36117560	5260	5260	5260	5260	0
430	20241011	125100	36117560	5260	5250	5260	5250	23
431	20241011	125000	35996610	5260	5250	5260	5250	6
432	20241011	124900	35965070	5250	5250	5250	5250	3
433	20241011	124800	35949320	5260	5260	5260	5260	22
434	20241011	124700	35833600	5250	5250	5250	5250	0
435	20241011	124600	35833600	5250	5250	5250	5250	4
436	20241011	124500	35812600	5260	5260	5260	5250	27
437	20241011	124400	35670610	5250	5250	5250	5250	3
438	20241011	124300	35654860	5260	5260	5260	5260	3
439	20241011	124200	35639080	5250	5250	5250	5250	0
440	20241011	124100	35639080	5250	5260	5260	5250	27
441	20241011	124000	35497090	5250	5250	5250	5250	2
442	20241011	123900	35486590	5250	5250	5250	5250	4
443	20241011	123800	35465590	5260	5260	5260	5260	22
444	20241011	123700	35349870	5260	5250	5260	5250	6
445	20241011	123600	35318340	5260	5260	5260	5260	3
446	20241011	123500	35302560	5250	5260	5260	5250	22
447	20241011	123400	35186860	5250	5260	5260	5250	8
448	20241011	123300	35144810	5250	5250	5250	5250	0
449	20241011	123200	35144810	5250	5250	5250	5250	4
450	20241011	123100	35123810	5260	5260	5260	5260	23
451	20241011	123000	35002830	5250	5250	5250	5250	5
452	20241011	122900	34976580	5260	5260	5260	5260	4
453	20241011	122800	34955540	5260	5260	5260	5260	19
454	20241011	122700	34855600	5250	5260	5260	5250	6
455	20241011	122600	34824070	5250	5250	5250	5250	0
456	20241011	122500	34824070	5250	5260	5260	5250	26
457	20241011	122400	34687370	5260	5260	5260	5260	4
458	20241011	122300	34666330	5250	5250	5250	5250	3
459	20241011	122200	34650580	5250	5260	5260	5250	6
460	20241011	122100	34619050	5260	5260	5260	5260	45
461	20241011	122000	34382350	5250	5260	5260	5250	10
462	20241011	121900	34329820	5250	5250	5250	5250	380
463	20241011	121800	32334820	5250	5260	5260	5250	23
464	20241011	121700	32213880	5260	5260	5260	5260	4
465	20241011	121600	32192840	5250	5250	5250	5250	3
466	20241011	121500	32177090	5260	5260	5260	5260	23
467	20241011	121400	32056110	5250	5250	5250	5250	0
468	20241011	121300	32056110	5250	5250	5250	5250	3
469	20241011	121200	32040360	5260	5260	5260	5260	4
470	20241011	121100	32019320	5260	5250	5260	5250	24
471	20241011	121000	31893120	5260	5260	5260	5260	36
472	20241011	120900	31703760	5260	5260	5260	5250	18
473	20241011	120800	31609110	5260	5260	5260	5260	24
474	20241011	120700	31482870	5250	5250	5250	5250	46
475	20241011	120600	31241370	5250	5250	5250	5250	3
476	20241011	120500	31225620	5260	5260	5260	5260	22
477	20241011	120400	31109900	5250	5250	5250	5250	4
478	20241011	120300	31088900	5260	5260	5260	5260	3
479	20241011	120200	31073120	5250	5250	5250	5250	3
480	20241011	120100	31057370	5260	5260	5260	5260	26
481	20241011	120000	30920610	5250	5250	5250	5250	0
482	20241011	115900	30920610	5250	5250	5250	5250	7
483	20241011	115800	30883860	5260	5260	5260	5260	60
484	20241011	115700	30568260	5250	5250	5250	5250	4
485	20241011	115600	30547260	5260	5260	5260	5260	4
486	20241011	115500	30526220	5250	5250	5260	5250	23
487	20241011	115400	30405280	5260	5260	5260	5260	3
488	20241011	115300	30389500	5250	5250	5250	5250	0
489	20241011	115200	30389500	5250	5250	5250	5250	6
490	20241011	115100	30358000	5260	5260	5260	5260	57
491	20241011	115000	30058180	5250	5250	5250	5250	6
492	20241011	114900	30026680	5260	5260	5260	5260	3
493	20241011	114800	30010900	5260	5260	5260	5260	20
494	20241011	114700	29905700	5250	5250	5250	5250	3
495	20241011	114600	29889950	5260	5260	5260	5260	3
496	20241011	114500	29874170	5250	5250	5260	5250	25
497	20241011	114400	29742730	5260	5260	5260	5260	4
498	20241011	114300	29721690	5250	5250	5250	5250	4
499	20241011	114200	29700690	5260	5260	5260	5260	23
500	20241011	114100	29579710	5250	5250	5250	5250	0
501	20241011	114000	29579710	5250	5250	5250	5250	3
502	20241011	113900	29563960	5260	5260	5260	5250	55
503	20241011	113800	29274700	5260	5250	5260	5250	34
504	20241011	113700	29096000	5260	5260	5260	5260	202
505	20241011	113600	28033480	5250	5260	5260	5250	5
506	20241011	113500	28007220	5250	5260	5260	5250	24
507	20241011	113400	27880990	5250	5250	5250	5250	0
508	20241011	113300	27880990	5250	5250	5250	5250	3
509	20241011	113200	27865240	5260	5260	5260	5260	23
510	20241011	113100	27744260	5250	5250	5250	5250	3
511	20241011	113000	27728510	5260	5260	5260	5260	3
512	20241011	112900	27712730	5250	5250	5250	5250	4
513	20241011	112800	27691730	5260	5260	5260	5260	24
514	20241011	112700	27565490	5260	5260	5260	5260	0
515	20241011	112600	27565490	5260	5260	5260	5260	0
516	20241011	112500	27565490	5260	5260	5260	5260	22
517	20241011	112400	27449770	5250	5260	5260	5250	103
518	20241011	112300	26908020	5260	5260	5260	5260	4
519	20241011	112200	26886980	5260	5260	5260	5260	0
520	20241011	112100	26886980	5260	5260	5260	5260	0
521	20241011	112000	26886980	5260	5260	5260	5260	0
522	20241011	111900	26886980	5260	5260	5260	5260	0
523	20241011	111800	26886980	5260	5260	5260	5260	0
524	20241011	111700	26886980	5260	5260	5260	5260	0
525	20241011	111600	26886980	5260	5260	5260	5260	0
526	20241011	111500	26886980	5260	5260	5260	5260	0
527	20241011	111400	26886980	5260	5260	5260	5260	0
528	20241011	111300	26886980	5260	5260	5260	5260	0
529	20241011	111200	26886980	5260	5260	5260	5260	100
530	20241011	111100	26360980	5260	5260	5260	5260	0
531	20241011	111000	26360980	5260	5260	5260	5260	1
532	20241011	110900	26355720	5260	5260	5260	5260	0
533	20241011	110800	26355720	5260	5260	5260	5260	0
534	20241011	110700	26355720	5260	5260	5260	5250	378
535	20241011	110600	24367600	5260	5260	5260	5260	0
536	20241011	110500	24367600	5260	5260	5260	5260	0
537	20241011	110400	24367600	5260	5260	5260	5260	0
538	20241011	110300	24367600	5260	5260	5260	5260	0
539	20241011	110200	24367600	5260	5260	5260	5260	0
540	20241011	110100	24367600	5260	5260	5260	5260	0
541	20241011	110000	24367600	5260	5260	5260	5260	0
542	20241011	105900	24367600	5260	5260	5260	5260	0
543	20241011	105800	24367600	5260	5260	5260	5260	0
544	20241011	105700	24367600	5260	5260	5260	5260	0
545	20241011	105600	24367600	5260	5260	5260	5260	0
546	20241011	105500	24367600	5260	5260	5260	5260	0
547	20241011	105400	24367600	5260	5260	5260	5260	0
548	20241011	105300	24367600	5260	5260	5260	5260	0
549	20241011	105200	24367600	5260	5260	5260	5260	0
550	20241011	105100	24367600	5260	5260	5260	5260	0
551	20241011	105000	24367600	5260	5260	5260	5260	1
552	20241011	104900	24362340	5260	5260	5260	5260	0
553	20241011	104800	24362340	5260	5260	5260	5260	517
554	20241011	104700	21642920	5260	5260	5260	5260	0
555	20241011	104600	21642920	5260	5260	5260	5260	0
556	20241011	104500	21642920	5260	5260	5260	5260	0
557	20241011	104400	21642920	5260	5260	5260	5260	0
558	20241011	104300	21642920	5260	5260	5260	5260	0
559	20241011	104200	21642920	5260	5260	5260	5260	0
560	20241011	104100	21642920	5260	5260	5260	5260	0
561	20241011	104000	21642920	5260	5260	5260	5260	0
562	20241011	103900	21642920	5260	5260	5260	5260	0
563	20241011	103800	21642920	5260	5260	5260	5260	0
564	20241011	103700	21642920	5260	5260	5260	5260	0
565	20241011	103600	21642920	5260	5260	5260	5260	0
566	20241011	103500	21642920	5260	5260	5260	5260	0
567	20241011	103400	21642920	5260	5260	5260	5260	0
568	20241011	103300	21642920	5260	5260	5260	5260	0
569	20241011	103200	21642920	5260	5260	5260	5260	0
570	20241011	103100	21642920	5260	5260	5260	5260	1
571	20241011	103000	21637660	5270	5270	5270	5270	0
572	20241011	102900	21637660	5270	5270	5270	5270	0
573	20241011	102800	21637660	5270	5270	5270	5270	0
574	20241011	102700	21637660	5270	5270	5270	5270	0
575	20241011	102600	21637660	5270	5270	5270	5270	0
576	20241011	102500	21637660	5270	5270	5270	5270	0
577	20241011	102400	21637660	5270	5270	5270	5270	0
578	20241011	102300	21637660	5270	5270	5270	5270	0
579	20241011	102200	21637660	5270	5270	5270	5270	100
580	20241011	102100	21110660	5270	5270	5270	5270	76
581	20241011	102000	20710140	5260	5260	5260	5260	3
582	20241011	101900	20694360	5280	5280	5280	5260	509
583	20241011	101800	18009940	5270	5300	5300	5270	1622
584	20241011	101700	9424430	5300	5300	5300	5300	0
585	20241011	101600	9424430	5300	5310	5310	5300	5
586	20241011	101500	9397910	5310	5310	5310	5310	65
587	20241011	101400	9052760	5300	5300	5300	5300	527
588	20241011	101300	6259660	5300	5300	5300	5300	0
589	20241011	101200	6259660	5300	5300	5300	5300	1
590	20241011	101100	6254360	5300	5300	5300	5300	349
591	20241011	101000	4404660	5310	5310	5310	5310	0
592	20241011	100900	4404660	5310	5310	5310	5310	0
593	20241011	100800	4404660	5310	5310	5310	5310	0
594	20241011	100700	4404660	5310	5310	5310	5310	1
595	20241011	100600	4399350	5310	5310	5310	5310	0
596	20241011	100500	4399350	5310	5310	5310	5310	0
597	20241011	100400	4399350	5310	5310	5310	5310	0
598	20241011	100300	4399350	5310	5310	5310	5310	1
599	20241011	100200	4394040	5300	5300	5300	5300	0
600	20241011	100100	4394040	5300	5300	5300	5300	0
601	20241011	100000	4394040	5300	5310	5310	5300	56
602	20241011	095900	4096710	5300	5300	5300	5300	0
603	20241011	095800	4096710	5300	5300	5300	5300	0
604	20241011	095700	4096710	5300	5300	5300	5300	0
605	20241011	095600	4096710	5300	5300	5300	5300	0
606	20241011	095500	4096710	5300	5300	5300	5300	0
607	20241011	095400	4096710	5300	5300	5300	5300	0
608	20241011	095300	4096710	5300	5300	5300	5300	0
609	20241011	095200	4096710	5300	5300	5300	5300	0
610	20241011	095100	4096710	5300	5300	5300	5300	0
611	20241011	095000	4096710	5300	5300	5300	5300	0
612	20241011	094900	4096710	5300	5300	5300	5300	0
613	20241011	094800	4096710	5300	5300	5300	5300	0
614	20241011	094700	4096710	5300	5300	5300	5300	0
615	20241011	094600	4096710	5300	5300	5300	5300	0
616	20241011	094500	4096710	5300	5300	5300	5300	0
617	20241011	094400	4096710	5300	5300	5300	5300	0
618	20241011	094300	4096710	5300	5300	5300	5300	0
619	20241011	094200	4096710	5300	5300	5300	5300	0
620	20241011	094100	4096710	5300	5300	5300	5300	0
621	20241011	094000	4096710	5300	5300	5300	5300	1
622	20241011	093900	4091410	5310	5310	5310	5310	0
623	20241011	093800	4091410	5310	5310	5310	5310	9
624	20241011	093700	4043620	5310	5310	5310	5310	4
625	20241011	093600	4022380	5310	5310	5310	5310	89
626	20241011	093500	3549790	5310	5310	5310	5310	0
627	20241011	093400	3549790	5310	5310	5310	5310	1
628	20241011	093300	3544480	5300	5300	5300	5300	5
629	20241011	093200	3517980	5300	5300	5300	5300	100
630	20241011	093100	2987980	5300	5300	5300	5300	1
631	20241011	093000	2982680	5300	5300	5300	5300	0
632	20241011	092900	2982680	5300	5300	5300	5300	0
633	20241011	092800	2982680	5300	5300	5300	5300	0
634	20241011	092700	2982680	5300	5300	5300	5300	0
635	20241011	092600	2982680	5300	5300	5300	5300	0
636	20241011	092500	2982680	5300	5300	5300	5300	2
637	20241011	092400	2972080	5310	5300	5310	5300	124
638	20241011	092300	2313910	5310	5310	5310	5310	0
639	20241011	092200	2313910	5310	5310	5310	5310	0
640	20241011	092100	2313910	5310	5310	5310	5310	0
641	20241011	092000	2313910	5310	5310	5310	5310	0
642	20241011	091900	2313910	5310	5310	5310	5310	0
643	20241011	091800	2313910	5310	5310	5310	5310	0
644	20241011	091700	2313910	5310	5310	5310	5310	0
645	20241011	091600	2313910	5310	5310	5310	5310	0
646	20241011	091500	2313910	5310	5310	5310	5310	1
647	20241011	091400	2308600	5300	5300	5300	5300	0
648	20241011	091300	2308600	5300	5300	5300	5300	0
649	20241011	091200	2308600	5300	5300	5300	5300	15
650	20241011	091100	2229100	5300	5300	5300	5300	17
651	20241011	091000	2139000	5350	5350	5350	5350	0
652	20241011	090900	2139000	5350	5350	5350	5350	0
653	20241011	090800	2139000	5350	5350	5350	5350	0
654	20241011	090700	2139000	5350	5350	5350	5350	0
655	20241011	090600	2139000	5350	5350	5350	5350	0
656	20241011	090500	2139000	5350	5350	5350	5350	0
657	20241011	090400	2139000	5350	5350	5350	5350	0
658	20241011	090300	2139000	5350	5350	5350	5350	0
659	20241011	090200	2139000	5350	5350	5350	5350	82
660	20241011	090100	1700300	5360	5360	5360	5360	1
661	20241011	090000	1694940	5370	5450	5450	5370	312