KissMeData/003010/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	272768010	5080	5080	5080	5080	755
3	20241011	183800	272768010	5080	5080	5080	5080	0
4	20241011	183700	272768010	5080	5080	5080	5080	0
5	20241011	183600	272768010	5080	5080	5080	5080	0
6	20241011	183500	272768010	5080	5080	5080	5080	0
7	20241011	183400	272768010	5080	5080	5080	5080	0
8	20241011	183300	272768010	5080	5080	5080	5080	0
9	20241011	183200	272768010	5080	5080	5080	5080	0
10	20241011	183100	272768010	5080	5080	5080	5080	0
11	20241011	183000	272768010	5080	5080	5080	5080	0
12	20241011	182900	272768010	5080	5080	5080	5080	0
13	20241011	182800	272768010	5080	5080	5080	5080	0
14	20241011	182700	272768010	5080	5080	5080	5080	0
15	20241011	182600	272768010	5080	5080	5080	5080	0
16	20241011	182500	272768010	5080	5080	5080	5080	0
17	20241011	182400	272768010	5080	5080	5080	5080	0
18	20241011	182300	272768010	5080	5080	5080	5080	0
19	20241011	182200	272768010	5080	5080	5080	5080	0
20	20241011	182100	272768010	5080	5080	5080	5080	0
21	20241011	182000	272768010	5080	5080	5080	5080	0
22	20241011	181900	272768010	5080	5080	5080	5080	0
23	20241011	181800	272768010	5080	5080	5080	5080	0
24	20241011	181700	272768010	5080	5080	5080	5080	0
25	20241011	181600	272768010	5080	5080	5080	5080	0
26	20241011	181500	272768010	5080	5080	5080	5080	0
27	20241011	181400	272768010	5080	5080	5080	5080	0
28	20241011	181300	272768010	5080	5080	5080	5080	0
29	20241011	181200	272768010	5080	5080	5080	5080	0
30	20241011	181100	272768010	5080	5080	5080	5080	0
31	20241011	181000	272768010	5080	5080	5080	5080	0
32	20241011	180900	272768010	5080	5080	5080	5080	755
33	20241011	180800	272768010	5080	5080	5080	5080	0
34	20241011	180700	272768010	5080	5080	5080	5080	0
35	20241011	180600	272768010	5080	5080	5080	5080	0
36	20241011	180500	272768010	5080	5080	5080	5080	0
37	20241011	180400	272768010	5080	5080	5080	5080	0
38	20241011	180300	272768010	5080	5080	5080	5080	0
39	20241011	180200	272768010	5080	5080	5080	5080	0
40	20241011	180100	272768010	5080	5080	5080	5080	0
41	20241011	180000	272768010	5080	5080	5080	5080	0
42	20241011	175900	272768010	5080	5080	5080	5080	0
43	20241011	175800	272768010	5080	5080	5080	5080	0
44	20241011	175700	272768010	5080	5080	5080	5080	0
45	20241011	175600	272768010	5080	5080	5080	5080	0
46	20241011	175500	272768010	5080	5080	5080	5080	0
47	20241011	175400	272768010	5080	5080	5080	5080	0
48	20241011	175300	272768010	5080	5080	5080	5080	0
49	20241011	175200	272768010	5080	5080	5080	5080	0
50	20241011	175100	272768010	5080	5080	5080	5080	0
51	20241011	175000	272768010	5080	5080	5080	5080	0
52	20241011	174900	272768010	5080	5080	5080	5080	0
53	20241011	174800	272768010	5080	5080	5080	5080	0
54	20241011	174700	272768010	5080	5080	5080	5080	0
55	20241011	174600	272768010	5080	5080	5080	5080	0
56	20241011	174500	272768010	5080	5080	5080	5080	0
57	20241011	174400	272768010	5080	5080	5080	5080	0
58	20241011	174300	272768010	5080	5080	5080	5080	0
59	20241011	174200	272768010	5080	5080	5080	5080	0
60	20241011	174100	272768010	5080	5080	5080	5080	0
61	20241011	174000	272768010	5080	5080	5080	5080	0
62	20241011	173900	272768010	5080	5080	5080	5080	755
63	20241011	173800	272768010	5080	5080	5080	5080	0
64	20241011	173700	272768010	5080	5080	5080	5080	0
65	20241011	173600	272768010	5080	5080	5080	5080	0
66	20241011	173500	272768010	5080	5080	5080	5080	0
67	20241011	173400	272768010	5080	5080	5080	5080	0
68	20241011	173300	272768010	5080	5080	5080	5080	0
69	20241011	173200	272768010	5080	5080	5080	5080	0
70	20241011	173100	272768010	5080	5080	5080	5080	0
71	20241011	173000	272768010	5080	5080	5080	5080	0
72	20241011	172900	272768010	5080	5080	5080	5080	0
73	20241011	172800	272768010	5080	5080	5080	5080	0
74	20241011	172700	272768010	5080	5080	5080	5080	0
75	20241011	172600	272768010	5080	5080	5080	5080	0
76	20241011	172500	272768010	5080	5080	5080	5080	0
77	20241011	172400	272768010	5080	5080	5080	5080	0
78	20241011	172300	272768010	5080	5080	5080	5080	0
79	20241011	172200	272768010	5080	5080	5080	5080	0
80	20241011	172100	272768010	5080	5080	5080	5080	0
81	20241011	172000	272768010	5080	5080	5080	5080	0
82	20241011	171900	272768010	5080	5080	5080	5080	0
83	20241011	171800	272768010	5080	5080	5080	5080	0
84	20241011	171700	272768010	5080	5080	5080	5080	0
85	20241011	171600	272768010	5080	5080	5080	5080	0
86	20241011	171500	272768010	5080	5080	5080	5080	0
87	20241011	171400	272768010	5080	5080	5080	5080	0
88	20241011	171300	272768010	5080	5080	5080	5080	0
89	20241011	171200	272768010	5080	5080	5080	5080	0
90	20241011	171100	272768010	5080	5080	5080	5080	0
91	20241011	171000	272768010	5080	5080	5080	5080	0
92	20241011	170900	272768010	5080	5080	5080	5080	755
93	20241011	170800	272768010	5080	5080	5080	5080	0
94	20241011	170700	272768010	5080	5080	5080	5080	0
95	20241011	170600	272768010	5080	5080	5080	5080	0
96	20241011	170500	272768010	5080	5080	5080	5080	0
97	20241011	170400	272768010	5080	5080	5080	5080	0
98	20241011	170300	272768010	5080	5080	5080	5080	0
99	20241011	170200	272768010	5080	5080	5080	5080	0
100	20241011	170100	272768010	5080	5080	5080	5080	0
101	20241011	170000	272768010	5080	5080	5080	5080	0
102	20241011	165900	272768010	5080	5080	5080	5080	0
103	20241011	165800	272768010	5080	5080	5080	5080	0
104	20241011	165700	272768010	5080	5080	5080	5080	0
105	20241011	165600	272768010	5080	5080	5080	5080	0
106	20241011	165500	272768010	5080	5080	5080	5080	0
107	20241011	165400	272768010	5080	5080	5080	5080	0
108	20241011	165300	272768010	5080	5080	5080	5080	0
109	20241011	165200	272768010	5080	5080	5080	5080	0
110	20241011	165100	272768010	5080	5080	5080	5080	0
111	20241011	165000	272768010	5080	5080	5080	5080	0
112	20241011	164900	272768010	5080	5080	5080	5080	0
113	20241011	164800	272768010	5080	5080	5080	5080	0
114	20241011	164700	272768010	5080	5080	5080	5080	0
115	20241011	164600	272768010	5080	5080	5080	5080	0
116	20241011	164500	272768010	5080	5080	5080	5080	0
117	20241011	164400	272768010	5080	5080	5080	5080	0
118	20241011	164300	272768010	5080	5080	5080	5080	0
119	20241011	164200	272768010	5080	5080	5080	5080	0
120	20241011	164100	272768010	5080	5080	5080	5080	0
121	20241011	164000	272768010	5080	5080	5080	5080	0
122	20241011	163900	272768010	5080	5080	5080	5080	755
123	20241011	163800	272768010	5080	5080	5080	5080	0
124	20241011	163700	272768010	5080	5080	5080	5080	0
125	20241011	163600	272768010	5080	5080	5080	5080	0
126	20241011	163500	272768010	5080	5080	5080	5080	0
127	20241011	163400	272768010	5080	5080	5080	5080	0
128	20241011	163300	272768010	5080	5080	5080	5080	0
129	20241011	163200	272768010	5080	5080	5080	5080	0
130	20241011	163100	272768010	5080	5080	5080	5080	0
131	20241011	163000	272768010	5080	5080	5080	5080	0
132	20241011	162900	272768010	5080	5080	5080	5080	0
133	20241011	162800	272768010	5080	5080	5080	5080	0
134	20241011	162700	272768010	5080	5080	5080	5080	0
135	20241011	162600	272768010	5080	5080	5080	5080	0
136	20241011	162500	272768010	5080	5080	5080	5080	0
137	20241011	162400	272768010	5080	5080	5080	5080	0
138	20241011	162300	272768010	5080	5080	5080	5080	0
139	20241011	162200	272768010	5080	5080	5080	5080	0
140	20241011	162100	272768010	5080	5080	5080	5080	0
141	20241011	162000	272768010	5080	5080	5080	5080	0
142	20241011	161900	272768010	5080	5080	5080	5080	0
143	20241011	161800	272768010	5080	5080	5080	5080	0
144	20241011	161700	272768010	5080	5080	5080	5080	0
145	20241011	161600	272768010	5080	5080	5080	5080	0
146	20241011	161500	272768010	5080	5080	5080	5080	0
147	20241011	161400	272768010	5080	5080	5080	5080	0
148	20241011	161300	272768010	5080	5080	5080	5080	0
149	20241011	161200	272768010	5080	5080	5080	5080	0
150	20241011	161100	272768010	5080	5080	5080	5080	0
151	20241011	161000	272768010	5080	5080	5080	5080	0
152	20241011	160900	272768010	5080	5080	5080	5080	755
153	20241011	160800	272768010	5080	5080	5080	5080	0
154	20241011	160700	272768010	5080	5080	5080	5080	0
155	20241011	160600	272768010	5080	5080	5080	5080	0
156	20241011	160500	272768010	5080	5080	5080	5080	0
157	20241011	160400	272768010	5080	5080	5080	5080	0
158	20241011	160300	272768010	5080	5080	5080	5080	0
159	20241011	160200	272768010	5080	5080	5080	5080	0
160	20241011	160100	272768010	5080	5080	5080	5080	0
161	20241011	160000	272768010	5080	5080	5080	5080	0
162	20241011	155900	272768010	5080	5080	5080	5080	0
163	20241011	155800	272768010	5080	5080	5080	5080	0
164	20241011	155700	272768010	5080	5080	5080	5080	0
165	20241011	155600	272768010	5080	5080	5080	5080	0
166	20241011	155500	272768010	5080	5080	5080	5080	0
167	20241011	155400	272768010	5080	5080	5080	5080	0
168	20241011	155300	272768010	5080	5080	5080	5080	0
169	20241011	155200	272768010	5080	5080	5080	5080	0
170	20241011	155100	272768010	5080	5080	5080	5080	0
171	20241011	155000	272768010	5080	5080	5080	5080	0
172	20241011	154900	272768010	5080	5080	5080	5080	0
173	20241011	154800	272768010	5080	5080	5080	5080	0
174	20241011	154700	272768010	5080	5080	5080	5080	0
175	20241011	154600	272768010	5080	5080	5080	5080	0
176	20241011	154500	272768010	5080	5080	5080	5080	0
177	20241011	154400	272768010	5080	5080	5080	5080	0
178	20241011	154300	272768010	5080	5080	5080	5080	0
179	20241011	154200	272768010	5080	5080	5080	5080	0
180	20241011	154100	272768010	5080	5080	5080	5080	0
181	20241011	154000	272768010	5080	5080	5080	5080	0
182	20241011	153900	272768010	5080	5080	5080	5080	755
183	20241011	153800	272768010	5080	5080	5080	5080	0
184	20241011	153700	272768010	5080	5080	5080	5080	0
185	20241011	153600	272768010	5080	5080	5080	5080	0
186	20241011	153500	272768010	5080	5080	5080	5080	0
187	20241011	153400	272768010	5080	5080	5080	5080	0
188	20241011	153300	272768010	5080	5080	5080	5080	0
189	20241011	153200	272768010	5080	5080	5080	5080	0
190	20241011	153100	272768010	5080	5080	5080	5080	0
191	20241011	153000	272768010	5080	5080	5080	5080	755
192	20241011	152900	268932610	5060	5060	5060	5060	0
193	20241011	152800	268932610	5060	5060	5060	5060	0
194	20241011	152700	268932610	5060	5060	5060	5060	0
195	20241011	152600	268932610	5060	5060	5060	5060	0
196	20241011	152500	268932610	5060	5060	5060	5060	0
197	20241011	152400	268932610	5060	5060	5060	5060	0
198	20241011	152300	268932610	5060	5060	5060	5060	0
199	20241011	152200	268932610	5060	5060	5060	5060	0
200	20241011	152100	268932610	5060	5060	5060	5060	0
201	20241011	152000	268932610	5060	5060	5060	5060	0
202	20241011	151900	268932610	5060	5060	5060	5060	0
203	20241011	151800	268932610	5060	5060	5060	5060	0
204	20241011	151700	268932610	5060	5060	5060	5060	0
205	20241011	151600	268932610	5060	5060	5060	5060	0
206	20241011	151500	268932610	5060	5060	5060	5060	2
207	20241011	151400	268922490	5060	5060	5060	5060	102
208	20241011	151300	268406370	5060	5070	5070	5060	816
209	20241011	151200	264269280	5070	5070	5070	5070	0
210	20241011	151100	264269280	5070	5070	5070	5070	0
211	20241011	151000	264269280	5070	5070	5070	5070	0
212	20241011	150900	264269280	5070	5070	5070	5070	0
213	20241011	150800	264269280	5070	5070	5070	5070	0
214	20241011	150700	264269280	5070	5070	5070	5070	7
215	20241011	150600	264233790	5080	5080	5080	5080	7
216	20241011	150500	264198230	5090	5090	5090	5090	0
217	20241011	150400	264198230	5090	5080	5090	5080	164
218	20241011	150300	263364480	5080	5080	5080	5080	0
219	20241011	150200	263364480	5080	5080	5080	5080	0
220	20241011	150100	263364480	5080	5080	5080	5080	0
221	20241011	150000	263364480	5080	5080	5080	5080	1
222	20241011	145900	263359400	5060	5060	5060	5060	1
223	20241011	145800	263354340	5080	5080	5080	5080	1
224	20241011	145700	263349260	5070	5070	5070	5070	100
225	20241011	145600	262842260	5080	5060	5080	5060	10
226	20241011	145500	262791480	5080	5080	5080	5080	0
227	20241011	145400	262791480	5080	5080	5080	5080	0
228	20241011	145300	262791480	5080	5080	5080	5080	0
229	20241011	145200	262791480	5080	5080	5080	5080	0
230	20241011	145100	262791480	5080	5070	5080	5070	3
231	20241011	145000	262776260	5080	5090	5090	5080	4
232	20241011	144900	262755920	5090	5090	5090	5090	0
233	20241011	144800	262755920	5090	5090	5090	5090	0
234	20241011	144700	262755920	5090	5090	5090	5090	0
235	20241011	144600	262755920	5090	5090	5090	5090	0
236	20241011	144500	262755920	5090	5090	5090	5090	60
237	20241011	144400	262450520	5090	5090	5090	5090	0
238	20241011	144300	262450520	5090	5090	5090	5090	0
239	20241011	144200	262450520	5090	5090	5090	5090	0
240	20241011	144100	262450520	5090	5090	5090	5090	0
241	20241011	144000	262450520	5090	5090	5090	5090	0
242	20241011	143900	262450520	5090	5090	5090	5090	1
243	20241011	143800	262445430	5090	5090	5090	5090	2
244	20241011	143700	262435250	5100	5100	5100	5100	393
245	20241011	143600	260430950	5080	5080	5080	5080	9
246	20241011	143500	260385230	5100	5100	5100	5100	0
247	20241011	143400	260385230	5100	5100	5100	5100	0
248	20241011	143300	260385230	5100	5100	5100	5100	0
249	20241011	143200	260385230	5100	5090	5100	5090	1000
250	20241011	143100	255289230	5090	5090	5090	5090	0
251	20241011	143000	255289230	5090	5090	5090	5090	0
252	20241011	142900	255289230	5090	5090	5090	5090	1
253	20241011	142800	255284140	5070	5070	5070	5070	0
254	20241011	142700	255284140	5070	5070	5070	5070	82
255	20241011	142600	254868400	5100	5100	5100	5100	1
256	20241011	142500	254863300	5100	5100	5100	5100	0
257	20241011	142400	254863300	5100	5100	5100	5100	0
258	20241011	142300	254863300	5100	5100	5100	5100	0
259	20241011	142200	254863300	5100	5100	5100	5100	0
260	20241011	142100	254863300	5100	5100	5100	5100	0
261	20241011	142000	254863300	5100	5100	5100	5100	0
262	20241011	141900	254863300	5100	5100	5100	5100	0
263	20241011	141800	254863300	5100	5070	5100	5070	42
264	20241011	141700	254650180	5100	5100	5100	5100	0
265	20241011	141600	254650180	5100	5100	5100	5100	0
266	20241011	141500	254650180	5100	5100	5100	5100	0
267	20241011	141400	254650180	5100	5100	5100	5100	0
268	20241011	141300	254650180	5100	5100	5100	5100	0
269	20241011	141200	254650180	5100	5080	5100	5080	5
270	20241011	141100	254624740	5060	5060	5060	5060	13
271	20241011	141000	254558960	5070	5070	5070	5070	311
272	20241011	140900	252982190	5070	5070	5070	5070	267
273	20241011	140800	251628500	5100	5100	5100	5100	0
274	20241011	140700	251628500	5100	5100	5100	5100	0
275	20241011	140600	251628500	5100	5100	5100	5100	0
276	20241011	140500	251628500	5100	5100	5100	5100	0
277	20241011	140400	251628500	5100	5100	5100	5100	0
278	20241011	140300	251628500	5100	5100	5100	5100	0
279	20241011	140200	251628500	5100	5100	5100	5100	0
280	20241011	140100	251628500	5100	5100	5100	5100	1
281	20241011	140000	251623400	5070	5070	5070	5070	507
282	20241011	135900	249052910	5100	5100	5100	5100	0
283	20241011	135800	249052910	5100	5100	5100	5100	0
284	20241011	135700	249052910	5100	5100	5100	5100	0
285	20241011	135600	249052910	5100	5100	5100	5100	0
286	20241011	135500	249052910	5100	5100	5100	5100	0
287	20241011	135400	249052910	5100	5100	5100	5090	12
288	20241011	135300	248991720	5090	5090	5090	5090	3254
289	20241011	135200	232428860	5090	5090	5090	5090	265
290	20241011	135100	231080010	5100	5100	5100	5100	10
291	20241011	135000	231029010	5100	5100	5100	5100	0
292	20241011	134900	231029010	5100	5100	5100	5100	0
293	20241011	134800	231029010	5100	5090	5100	5090	426
294	20241011	134700	228858540	5090	5090	5090	5090	0
295	20241011	134600	228858540	5090	5090	5090	5090	1001
296	20241011	134500	223763450	5080	5090	5090	5080	5
297	20241011	134400	223738040	5070	5070	5070	5070	9
298	20241011	134300	223692410	5080	5080	5080	5080	73
299	20241011	134200	223321570	5080	5080	5080	5080	0
300	20241011	134100	223321570	5080	5080	5080	5080	0
301	20241011	134000	223321570	5080	5080	5080	5080	17
302	20241011	133900	223235210	5080	5080	5080	5080	0
303	20241011	133800	223235210	5080	5080	5080	5080	0
304	20241011	133700	223235210	5080	5080	5080	5080	100
305	20241011	133600	222727210	5090	5090	5090	5090	0
306	20241011	133500	222727210	5090	5090	5090	5090	1
307	20241011	133400	222722120	5090	5090	5090	5090	0
308	20241011	133300	222722120	5090	5090	5090	5090	39
309	20241011	133200	222523610	5080	5080	5080	5080	31
310	20241011	133100	222366130	5090	5090	5090	5090	0
311	20241011	133000	222366130	5090	5090	5090	5090	0
312	20241011	132900	222366130	5090	5090	5090	5090	0
313	20241011	132800	222366130	5090	5090	5090	5090	10
314	20241011	132700	222315230	5080	5080	5080	5080	5
315	20241011	132600	222289830	5090	5090	5090	5090	0
316	20241011	132500	222289830	5090	5090	5090	5090	0
317	20241011	132400	222289830	5090	5090	5090	5090	6
318	20241011	132300	222259290	5070	5070	5070	5070	0
319	20241011	132200	222259290	5070	5070	5070	5070	0
320	20241011	132100	222259290	5070	5070	5070	5070	2
321	20241011	132000	222249150	5090	5090	5090	5090	0
322	20241011	131900	222249150	5090	5090	5090	5090	0
323	20241011	131800	222249150	5090	5090	5090	5090	0
324	20241011	131700	222249150	5090	5090	5090	5090	10
325	20241011	131600	222198250	5090	5090	5090	5090	0
326	20241011	131500	222198250	5090	5090	5090	5090	0
327	20241011	131400	222198250	5090	5090	5090	5090	5
328	20241011	131300	222172800	5090	5090	5090	5090	0
329	20241011	131200	222172800	5090	5090	5090	5090	306
330	20241011	131100	220615260	5090	5090	5090	5090	0
331	20241011	131000	220615260	5090	5090	5090	5090	0
332	20241011	130900	220615260	5090	5090	5090	5090	0
333	20241011	130800	220615260	5090	5090	5090	5090	0
334	20241011	130700	220615260	5090	5090	5090	5090	13
335	20241011	130600	220549090	5090	5090	5090	5090	0
336	20241011	130500	220549090	5090	5090	5090	5090	0
337	20241011	130400	220549090	5090	5090	5090	5090	1
338	20241011	130300	220544000	5080	5080	5080	5080	0
339	20241011	130200	220544000	5080	5080	5080	5080	0
340	20241011	130100	220544000	5080	5080	5080	5080	0
341	20241011	130000	220544000	5080	5080	5080	5080	1031
342	20241011	125900	215306520	5080	5080	5080	5080	0
343	20241011	125800	215306520	5080	5080	5080	5080	1
344	20241011	125700	215301440	5060	5060	5060	5060	0
345	20241011	125600	215301440	5060	5060	5060	5060	2
346	20241011	125500	215291320	5080	5080	5080	5080	0
347	20241011	125400	215291320	5080	5080	5080	5080	1
348	20241011	125300	215286240	5080	5080	5080	5080	1
349	20241011	125200	215281160	5060	5060	5060	5060	0
350	20241011	125100	215281160	5060	5060	5060	5060	220
351	20241011	125000	214167960	5080	5080	5080	5080	0
352	20241011	124900	214167960	5080	5080	5080	5080	0
353	20241011	124800	214167960	5080	5080	5080	5080	0
354	20241011	124700	214167960	5080	5080	5080	5080	0
355	20241011	124600	214167960	5080	5080	5080	5080	0
356	20241011	124500	214167960	5080	5080	5080	5080	0
357	20241011	124400	214167960	5080	5080	5080	5080	0
358	20241011	124300	214167960	5080	5080	5080	5080	0
359	20241011	124200	214167960	5080	5080	5080	5080	0
360	20241011	124100	214167960	5080	5080	5080	5080	2
361	20241011	124000	214157800	5080	5080	5080	5080	0
362	20241011	123900	214157800	5080	5080	5080	5080	0
363	20241011	123800	214157800	5080	5080	5080	5080	0
364	20241011	123700	214157800	5080	5080	5080	5080	0
365	20241011	123600	214157800	5080	5080	5080	5080	1
366	20241011	123500	214152720	5070	5080	5080	5070	100
367	20241011	123400	213645710	5060	5060	5060	5060	0
368	20241011	123300	213645710	5060	5060	5060	5060	0
369	20241011	123200	213645710	5060	5060	5060	5060	18
370	20241011	123100	213554630	5080	5080	5080	5080	0
371	20241011	123000	213554630	5080	5080	5080	5080	0
372	20241011	122900	213554630	5080	5080	5080	5080	0
373	20241011	122800	213554630	5080	5080	5080	5080	1
374	20241011	122700	213549550	5080	5070	5080	5070	500
375	20241011	122600	211009640	5070	5060	5070	5060	8
376	20241011	122500	210969150	5070	5070	5070	5070	0
377	20241011	122400	210969150	5070	5070	5070	5070	0
378	20241011	122300	210969150	5070	5070	5070	5070	0
379	20241011	122200	210969150	5070	5070	5070	5070	0
380	20241011	122100	210969150	5070	5070	5070	5070	3
381	20241011	122000	210953940	5080	5080	5080	5080	0
382	20241011	121900	210953940	5080	5080	5080	5080	0
383	20241011	121800	210953940	5080	5080	5080	5080	0
384	20241011	121700	210953940	5080	5080	5080	5080	0
385	20241011	121600	210953940	5080	5080	5080	5080	0
386	20241011	121500	210953940	5080	5080	5080	5080	0
387	20241011	121400	210953940	5080	5080	5080	5080	0
388	20241011	121300	210953940	5080	5080	5080	5080	0
389	20241011	121200	210953940	5080	5080	5080	5080	0
390	20241011	121100	210953940	5080	5080	5080	5080	0
391	20241011	121000	210953940	5080	5080	5080	5080	10
392	20241011	120900	210903140	5080	5080	5080	5080	0
393	20241011	120800	210903140	5080	5080	5080	5080	1
394	20241011	120700	210898060	5050	5050	5050	5050	189
395	20241011	120600	209943610	5080	5050	5080	5050	201
396	20241011	120500	208928530	5080	5080	5080	5080	0
397	20241011	120400	208928530	5080	5080	5080	5080	1
398	20241011	120300	208923450	5050	5050	5050	5050	0
399	20241011	120200	208923450	5050	5050	5050	5050	100
400	20241011	120100	208418450	5080	5080	5080	5080	0
401	20241011	120000	208418450	5080	5080	5080	5080	0
402	20241011	115900	208418450	5080	5080	5080	5080	0
403	20241011	115800	208418450	5080	5080	5080	5080	0
404	20241011	115700	208418450	5080	5080	5080	5080	4
405	20241011	115600	208398130	5080	5080	5080	5080	1
406	20241011	115500	208393050	5070	5070	5070	5070	0
407	20241011	115400	208393050	5070	5070	5070	5070	0
408	20241011	115300	208393050	5070	5070	5070	5070	0
409	20241011	115200	208393050	5070	5070	5070	5070	0
410	20241011	115100	208393050	5070	5070	5070	5070	315
411	20241011	115000	206796000	5080	5080	5080	5080	0
412	20241011	114900	206796000	5080	5080	5080	5080	0
413	20241011	114800	206796000	5080	5080	5080	5080	0
414	20241011	114700	206796000	5080	5080	5080	5080	1
415	20241011	114600	206790920	5070	5070	5070	5070	0
416	20241011	114500	206790920	5070	5070	5070	5070	166
417	20241011	114400	205949300	5050	5050	5050	5050	0
418	20241011	114300	205949300	5050	5050	5050	5050	0
419	20241011	114200	205949300	5050	5050	5050	5050	0
420	20241011	114100	205949300	5050	5050	5050	5050	12
421	20241011	114000	205888700	5070	5070	5070	5070	0
422	20241011	113900	205888700	5070	5070	5070	5070	0
423	20241011	113800	205888700	5070	5070	5070	5070	0
424	20241011	113700	205888700	5070	5070	5070	5070	0
425	20241011	113600	205888700	5070	5070	5070	5070	42
426	20241011	113500	205675760	5070	5070	5070	5070	397
427	20241011	113400	203662970	5070	5070	5070	5070	0
428	20241011	113300	203662970	5070	5060	5070	5060	3
429	20241011	113200	203647780	5050	5050	5050	5050	0
430	20241011	113100	203647780	5050	5050	5050	5050	0
431	20241011	113000	203647780	5050	5050	5050	5050	200
432	20241011	112900	202637780	5060	5060	5060	5060	0
433	20241011	112800	202637780	5060	5060	5060	5060	0
434	20241011	112700	202637780	5060	5060	5060	5060	360
435	20241011	112600	200816180	5060	5060	5060	5060	7
436	20241011	112500	200780760	5060	5060	5060	5060	14
437	20241011	112400	200709920	5050	5050	5050	5050	1260
438	20241011	112300	194346920	5070	5070	5070	5070	0
439	20241011	112200	194346920	5070	5070	5070	5070	0
440	20241011	112100	194346920	5070	5070	5070	5070	100
441	20241011	112000	193839920	5070	5070	5070	5070	0
442	20241011	111900	193839920	5070	5070	5070	5070	0
443	20241011	111800	193839920	5070	5070	5070	5070	0
444	20241011	111700	193839920	5070	5050	5070	5050	400
445	20241011	111600	191819900	5070	5070	5070	5070	445
446	20241011	111500	189563750	5070	5070	5070	5070	10
447	20241011	111400	189513050	5070	5070	5070	5070	0
448	20241011	111300	189513050	5070	5070	5070	5070	0
449	20241011	111200	189513050	5070	5070	5070	5070	286
450	20241011	111100	188063030	5070	5070	5070	5070	1
451	20241011	111000	188057960	5060	5060	5060	5060	0
452	20241011	110900	188057960	5060	5060	5060	5060	0
453	20241011	110800	188057960	5060	5070	5070	5060	911
454	20241011	110700	183444400	5080	5080	5080	5080	0
455	20241011	110600	183444400	5080	5080	5080	5080	0
456	20241011	110500	183444400	5080	5080	5080	5080	0
457	20241011	110400	183444400	5080	5080	5080	5080	0
458	20241011	110300	183444400	5080	5080	5080	5080	0
459	20241011	110200	183444400	5080	5080	5080	5080	1
460	20241011	110100	183439320	5070	5070	5070	5070	451
461	20241011	110000	181152750	5080	5080	5080	5080	0
462	20241011	105900	181152750	5080	5080	5080	5080	24
463	20241011	105800	181030830	5100	5100	5100	5100	0
464	20241011	105700	181030830	5100	5100	5100	5100	0
465	20241011	105600	181030830	5100	5100	5100	5100	0
466	20241011	105500	181030830	5100	5100	5100	5100	209
467	20241011	105400	179964930	5100	5100	5100	5100	0
468	20241011	105300	179964930	5100	5090	5100	5090	3
469	20241011	105200	179949650	5090	5090	5090	5090	300
470	20241011	105100	178422650	5090	5090	5090	5090	0
471	20241011	105000	178422650	5090	5090	5090	5090	0
472	20241011	104900	178422650	5090	5080	5090	5080	24
473	20241011	104800	178300720	5090	5090	5090	5090	0
474	20241011	104700	178300720	5090	5090	5090	5090	0
475	20241011	104600	178300720	5090	5090	5090	5090	0
476	20241011	104500	178300720	5090	5090	5090	5090	0
477	20241011	104400	178300720	5090	5090	5090	5090	0
478	20241011	104300	178300720	5090	5080	5090	5080	3
479	20241011	104200	178285470	5090	5080	5090	5080	2
480	20241011	104100	178275300	5090	5090	5090	5090	10
481	20241011	104000	178224400	5090	5090	5090	5090	0
482	20241011	103900	178224400	5090	5090	5090	5090	2
483	20241011	103800	178214220	5090	5090	5090	5090	0
484	20241011	103700	178214220	5090	5090	5090	5090	0
485	20241011	103600	178214220	5090	5090	5090	5090	0
486	20241011	103500	178214220	5090	5090	5090	5090	845
487	20241011	103400	173913170	5090	5090	5090	5090	10
488	20241011	103300	173862270	5090	5070	5090	5070	2
489	20241011	103200	173852110	5090	5090	5090	5090	0
490	20241011	103100	173852110	5090	5090	5090	5090	206
491	20241011	103000	172803570	5090	5090	5090	5090	1
492	20241011	102900	172798480	5080	5080	5080	5080	0
493	20241011	102800	172798480	5080	5080	5080	5080	0
494	20241011	102700	172798480	5080	5080	5080	5080	0
495	20241011	102600	172798480	5080	5080	5080	5080	0
496	20241011	102500	172798480	5080	5080	5080	5080	53
497	20241011	102400	172529240	5090	5090	5090	5090	0
498	20241011	102300	172529240	5090	5090	5090	5090	0
499	20241011	102200	172529240	5090	5090	5090	5090	0
500	20241011	102100	172529240	5090	5090	5090	5090	0
501	20241011	102000	172529240	5090	5090	5090	5090	1
502	20241011	101900	172524150	5080	5080	5080	5080	0
503	20241011	101800	172524150	5080	5080	5080	5080	5
504	20241011	101700	172498750	5090	5090	5090	5090	0
505	20241011	101600	172498750	5090	5090	5090	5090	0
506	20241011	101500	172498750	5090	5090	5090	5090	0
507	20241011	101400	172498750	5090	5090	5090	5090	0
508	20241011	101300	172498750	5090	5090	5090	5090	0
509	20241011	101200	172498750	5090	5090	5090	5090	0
510	20241011	101100	172498750	5090	5090	5090	5090	0
511	20241011	101000	172498750	5090	5090	5090	5090	0
512	20241011	100900	172498750	5090	5090	5090	5090	1
513	20241011	100800	172493660	5080	5080	5080	5080	0
514	20241011	100700	172493660	5080	5070	5080	5070	40
515	20241011	100600	172290760	5090	5060	5090	5060	593
516	20241011	100500	169290150	5080	5080	5080	5080	109
517	20241011	100400	168736430	5080	5080	5080	5080	301
518	20241011	100300	167207350	5080	5080	5080	5080	1
519	20241011	100200	167202270	5080	5080	5080	5080	1
520	20241011	100100	167197190	5060	5060	5060	5060	2
521	20241011	100000	167187070	5070	5080	5080	5070	324
522	20241011	095900	165541350	5080	5080	5080	5080	0
523	20241011	095800	165541350	5080	5080	5080	5080	0
524	20241011	095700	165541350	5080	5080	5080	5080	130
525	20241011	095600	164880950	5080	5080	5080	5080	200
526	20241011	095500	163864950	5110	5110	5110	5110	0
527	20241011	095400	163864950	5110	5110	5110	5110	5
528	20241011	095300	163839400	5080	5080	5080	5080	0
529	20241011	095200	163839400	5080	5100	5100	5080	3000
530	20241011	095100	148563220	5100	5110	5110	5100	2910
531	20241011	095000	133702880	5120	5120	5120	5120	1073
532	20241011	094900	128209120	5120	5130	5130	5120	45
533	20241011	094800	127978570	5120	5120	5120	5120	317
534	20241011	094700	126355530	5120	5120	5120	5120	100
535	20241011	094600	125843530	5120	5110	5120	5110	1593
536	20241011	094500	117688710	5110	5120	5120	5110	1476
537	20241011	094400	110144410	5120	5120	5120	5120	0
538	20241011	094300	110144410	5120	5120	5120	5120	201
539	20241011	094200	109115290	5120	5120	5130	5120	43
540	20241011	094100	108895120	5120	5130	5130	5120	17
541	20241011	094000	108808070	5110	5120	5130	5110	1007
542	20241011	093900	103649330	5130	5110	5130	5110	1148
543	20241011	093800	97772570	5110	5110	5110	5110	500
544	20241011	093700	95217570	5120	5110	5120	5110	409
545	20241011	093600	93127570	5100	5090	5110	5090	2917
546	20241011	093500	78250810	5090	5100	5100	5080	159
547	20241011	093400	77440460	5080	5090	5100	5080	603
548	20241011	093300	74371090	5100	5090	5100	5090	301
549	20241011	093200	72838990	5090	5090	5100	5080	1691
550	20241011	093100	64231990	5080	5090	5090	5080	103
551	20241011	093000	63708440	5090	5080	5090	5080	238
552	20241011	092900	62497390	5080	5090	5090	5080	6
553	20241011	092800	62466900	5080	5080	5080	5080	20
554	20241011	092700	62365300	5080	5080	5080	5080	1850
555	20241011	092600	52967300	5080	5080	5080	5080	0
556	20241011	092500	52967300	5080	5080	5080	5080	0
557	20241011	092400	52967300	5080	5080	5080	5080	29
558	20241011	092300	52819980	5080	5080	5080	5080	0
559	20241011	092200	52819980	5080	5080	5080	5080	0
560	20241011	092100	52819980	5080	5090	5090	5080	3
561	20241011	092000	52804730	5090	5050	5090	5050	1577
562	20241011	091900	44825380	5080	5080	5080	5080	235
563	20241011	091800	43631580	5070	5060	5070	5060	1603
564	20241011	091700	35505370	5060	5050	5060	5050	1303
565	20241011	091600	28918200	5040	5040	5040	5040	0
566	20241011	091500	28918200	5040	5030	5050	5030	437
567	20241011	091400	26715810	5050	5030	5050	5030	46
568	20241011	091300	26483550	5060	5060	5060	5060	0
569	20241011	091200	26483550	5060	5060	5060	5060	1
570	20241011	091100	26478490	5030	5030	5030	5030	19
571	20241011	091000	26382920	5030	5030	5030	5030	344
572	20241011	090900	24652600	5020	5020	5020	5020	0
573	20241011	090800	24652600	5020	5020	5020	5020	0
574	20241011	090700	24652600	5020	5050	5060	5020	1019
575	20241011	090600	19497340	5060	5060	5060	5060	0
576	20241011	090500	19497340	5060	5060	5060	5060	200
577	20241011	090400	18485340	5070	5070	5070	5070	0
578	20241011	090300	18485340	5070	5050	5080	5020	825
579	20241011	090200	14299930	5070	5040	5070	5010	812
580	20241011	090100	10230840	5040	5040	5040	5040	0
581	20241011	090000	10230840	5040	5080	5080	5040	2014