KissMeData/093640/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200600	73125860	5290	5290	5290	5290	145
3	20241011	200500	73125860	5290	5290	5290	5290	0
4	20241011	200400	73125860	5290	5290	5290	5290	0
5	20241011	200300	73125860	5290	5290	5290	5290	0
6	20241011	200200	73125860	5290	5290	5290	5290	0
7	20241011	200100	73125860	5290	5290	5290	5290	0
8	20241011	200000	73125860	5290	5290	5290	5290	0
9	20241011	195900	73125860	5290	5290	5290	5290	0
10	20241011	195800	73125860	5290	5290	5290	5290	0
11	20241011	195700	73125860	5290	5290	5290	5290	0
12	20241011	195600	73125860	5290	5290	5290	5290	0
13	20241011	195500	73125860	5290	5290	5290	5290	0
14	20241011	195400	73125860	5290	5290	5290	5290	0
15	20241011	195300	73125860	5290	5290	5290	5290	0
16	20241011	195200	73125860	5290	5290	5290	5290	0
17	20241011	195100	73125860	5290	5290	5290	5290	0
18	20241011	195000	73125860	5290	5290	5290	5290	0
19	20241011	194900	73125860	5290	5290	5290	5290	0
20	20241011	194800	73125860	5290	5290	5290	5290	0
21	20241011	194700	73125860	5290	5290	5290	5290	0
22	20241011	194600	73125860	5290	5290	5290	5290	0
23	20241011	194500	73125860	5290	5290	5290	5290	0
24	20241011	194400	73125860	5290	5290	5290	5290	0
25	20241011	194300	73125860	5290	5290	5290	5290	0
26	20241011	194200	73125860	5290	5290	5290	5290	0
27	20241011	194100	73125860	5290	5290	5290	5290	0
28	20241011	194000	73125860	5290	5290	5290	5290	0
29	20241011	193900	73125860	5290	5290	5290	5290	0
30	20241011	193800	73125860	5290	5290	5290	5290	0
31	20241011	193700	73125860	5290	5290	5290	5290	0
32	20241011	193600	73125860	5290	5290	5290	5290	145
33	20241011	193500	73125860	5290	5290	5290	5290	0
34	20241011	193400	73125860	5290	5290	5290	5290	0
35	20241011	193300	73125860	5290	5290	5290	5290	0
36	20241011	193200	73125860	5290	5290	5290	5290	0
37	20241011	193100	73125860	5290	5290	5290	5290	0
38	20241011	193000	73125860	5290	5290	5290	5290	0
39	20241011	192900	73125860	5290	5290	5290	5290	0
40	20241011	192800	73125860	5290	5290	5290	5290	0
41	20241011	192700	73125860	5290	5290	5290	5290	0
42	20241011	192600	73125860	5290	5290	5290	5290	0
43	20241011	192500	73125860	5290	5290	5290	5290	0
44	20241011	192400	73125860	5290	5290	5290	5290	0
45	20241011	192300	73125860	5290	5290	5290	5290	0
46	20241011	192200	73125860	5290	5290	5290	5290	0
47	20241011	192100	73125860	5290	5290	5290	5290	0
48	20241011	192000	73125860	5290	5290	5290	5290	0
49	20241011	191900	73125860	5290	5290	5290	5290	0
50	20241011	191800	73125860	5290	5290	5290	5290	0
51	20241011	191700	73125860	5290	5290	5290	5290	0
52	20241011	191600	73125860	5290	5290	5290	5290	0
53	20241011	191500	73125860	5290	5290	5290	5290	0
54	20241011	191400	73125860	5290	5290	5290	5290	0
55	20241011	191300	73125860	5290	5290	5290	5290	0
56	20241011	191200	73125860	5290	5290	5290	5290	0
57	20241011	191100	73125860	5290	5290	5290	5290	0
58	20241011	191000	73125860	5290	5290	5290	5290	0
59	20241011	190900	73125860	5290	5290	5290	5290	0
60	20241011	190800	73125860	5290	5290	5290	5290	0
61	20241011	190700	73125860	5290	5290	5290	5290	0
62	20241011	190600	73125860	5290	5290	5290	5290	145
63	20241011	190500	73125860	5290	5290	5290	5290	0
64	20241011	190400	73125860	5290	5290	5290	5290	0
65	20241011	190300	73125860	5290	5290	5290	5290	0
66	20241011	190200	73125860	5290	5290	5290	5290	0
67	20241011	190100	73125860	5290	5290	5290	5290	0
68	20241011	190000	73125860	5290	5290	5290	5290	0
69	20241011	185900	73125860	5290	5290	5290	5290	0
70	20241011	185800	73125860	5290	5290	5290	5290	0
71	20241011	185700	73125860	5290	5290	5290	5290	0
72	20241011	185600	73125860	5290	5290	5290	5290	0
73	20241011	185500	73125860	5290	5290	5290	5290	0
74	20241011	185400	73125860	5290	5290	5290	5290	0
75	20241011	185300	73125860	5290	5290	5290	5290	0
76	20241011	185200	73125860	5290	5290	5290	5290	0
77	20241011	185100	73125860	5290	5290	5290	5290	0
78	20241011	185000	73125860	5290	5290	5290	5290	0
79	20241011	184900	73125860	5290	5290	5290	5290	0
80	20241011	184800	73125860	5290	5290	5290	5290	0
81	20241011	184700	73125860	5290	5290	5290	5290	0
82	20241011	184600	73125860	5290	5290	5290	5290	0
83	20241011	184500	73125860	5290	5290	5290	5290	0
84	20241011	184400	73125860	5290	5290	5290	5290	0
85	20241011	184300	73125860	5290	5290	5290	5290	0
86	20241011	184200	73125860	5290	5290	5290	5290	0
87	20241011	184100	73125860	5290	5290	5290	5290	0
88	20241011	184000	73125860	5290	5290	5290	5290	0
89	20241011	183900	73125860	5290	5290	5290	5290	0
90	20241011	183800	73125860	5290	5290	5290	5290	0
91	20241011	183700	73125860	5290	5290	5290	5290	0
92	20241011	183600	73125860	5290	5290	5290	5290	145
93	20241011	183500	73125860	5290	5290	5290	5290	0
94	20241011	183400	73125860	5290	5290	5290	5290	0
95	20241011	183300	73125860	5290	5290	5290	5290	0
96	20241011	183200	73125860	5290	5290	5290	5290	0
97	20241011	183100	73125860	5290	5290	5290	5290	0
98	20241011	183000	73125860	5290	5290	5290	5290	0
99	20241011	182900	73125860	5290	5290	5290	5290	0
100	20241011	182800	73125860	5290	5290	5290	5290	0
101	20241011	182700	73125860	5290	5290	5290	5290	0
102	20241011	182600	73125860	5290	5290	5290	5290	0
103	20241011	182500	73125860	5290	5290	5290	5290	0
104	20241011	182400	73125860	5290	5290	5290	5290	0
105	20241011	182300	73125860	5290	5290	5290	5290	0
106	20241011	182200	73125860	5290	5290	5290	5290	0
107	20241011	182100	73125860	5290	5290	5290	5290	0
108	20241011	182000	73125860	5290	5290	5290	5290	0
109	20241011	181900	73125860	5290	5290	5290	5290	0
110	20241011	181800	73125860	5290	5290	5290	5290	0
111	20241011	181700	73125860	5290	5290	5290	5290	0
112	20241011	181600	73125860	5290	5290	5290	5290	0
113	20241011	181500	73125860	5290	5290	5290	5290	0
114	20241011	181400	73125860	5290	5290	5290	5290	0
115	20241011	181300	73125860	5290	5290	5290	5290	0
116	20241011	181200	73125860	5290	5290	5290	5290	0
117	20241011	181100	73125860	5290	5290	5290	5290	0
118	20241011	181000	73125860	5290	5290	5290	5290	0
119	20241011	180900	73125860	5290	5290	5290	5290	0
120	20241011	180800	73125860	5290	5290	5290	5290	0
121	20241011	180700	73125860	5290	5290	5290	5290	0
122	20241011	180600	73125860	5290	5290	5290	5290	145
123	20241011	180500	73125860	5290	5290	5290	5290	0
124	20241011	180400	73125860	5290	5290	5290	5290	0
125	20241011	180300	73125860	5290	5290	5290	5290	0
126	20241011	180200	73125860	5290	5290	5290	5290	0
127	20241011	180100	73125860	5290	5290	5290	5290	0
128	20241011	180000	73125860	5290	5290	5290	5290	0
129	20241011	175900	73125860	5290	5290	5290	5290	0
130	20241011	175800	73125860	5290	5290	5290	5290	0
131	20241011	175700	73125860	5290	5290	5290	5290	0
132	20241011	175600	73125860	5290	5290	5290	5290	0
133	20241011	175500	73125860	5290	5290	5290	5290	0
134	20241011	175400	73125860	5290	5290	5290	5290	0
135	20241011	175300	73125860	5290	5290	5290	5290	0
136	20241011	175200	73125860	5290	5290	5290	5290	0
137	20241011	175100	73125860	5290	5290	5290	5290	0
138	20241011	175000	73125860	5290	5290	5290	5290	0
139	20241011	174900	73125860	5290	5290	5290	5290	0
140	20241011	174800	73125860	5290	5290	5290	5290	0
141	20241011	174700	73125860	5290	5290	5290	5290	0
142	20241011	174600	73125860	5290	5290	5290	5290	0
143	20241011	174500	73125860	5290	5290	5290	5290	0
144	20241011	174400	73125860	5290	5290	5290	5290	0
145	20241011	174300	73125860	5290	5290	5290	5290	0
146	20241011	174200	73125860	5290	5290	5290	5290	0
147	20241011	174100	73125860	5290	5290	5290	5290	0
148	20241011	174000	73125860	5290	5290	5290	5290	0
149	20241011	173900	73125860	5290	5290	5290	5290	0
150	20241011	173800	73125860	5290	5290	5290	5290	0
151	20241011	173700	73125860	5290	5290	5290	5290	0
152	20241011	173600	73125860	5290	5290	5290	5290	145
153	20241011	173500	73125860	5290	5290	5290	5290	0
154	20241011	173400	73125860	5290	5290	5290	5290	0
155	20241011	173300	73125860	5290	5290	5290	5290	0
156	20241011	173200	73125860	5290	5290	5290	5290	0
157	20241011	173100	73125860	5290	5290	5290	5290	0
158	20241011	173000	73125860	5290	5290	5290	5290	0
159	20241011	172900	73125860	5290	5290	5290	5290	0
160	20241011	172800	73125860	5290	5290	5290	5290	0
161	20241011	172700	73125860	5290	5290	5290	5290	0
162	20241011	172600	73125860	5290	5290	5290	5290	0
163	20241011	172500	73125860	5290	5290	5290	5290	0
164	20241011	172400	73125860	5290	5290	5290	5290	0
165	20241011	172300	73125860	5290	5290	5290	5290	0
166	20241011	172200	73125860	5290	5290	5290	5290	0
167	20241011	172100	73125860	5290	5290	5290	5290	0
168	20241011	172000	73125860	5290	5290	5290	5290	0
169	20241011	171900	73125860	5290	5290	5290	5290	0
170	20241011	171800	73125860	5290	5290	5290	5290	0
171	20241011	171700	73125860	5290	5290	5290	5290	0
172	20241011	171600	73125860	5290	5290	5290	5290	0
173	20241011	171500	73125860	5290	5290	5290	5290	0
174	20241011	171400	73125860	5290	5290	5290	5290	0
175	20241011	171300	73125860	5290	5290	5290	5290	0
176	20241011	171200	73125860	5290	5290	5290	5290	0
177	20241011	171100	73125860	5290	5290	5290	5290	0
178	20241011	171000	73125860	5290	5290	5290	5290	0
179	20241011	170900	73125860	5290	5290	5290	5290	0
180	20241011	170800	73125860	5290	5290	5290	5290	0
181	20241011	170700	73125860	5290	5290	5290	5290	0
182	20241011	170600	73125860	5290	5290	5290	5290	145
183	20241011	170500	73125860	5290	5290	5290	5290	0
184	20241011	170400	73125860	5290	5290	5290	5290	0
185	20241011	170300	73125860	5290	5290	5290	5290	0
186	20241011	170200	73125860	5290	5290	5290	5290	0
187	20241011	170100	73125860	5290	5290	5290	5290	0
188	20241011	170000	73125860	5290	5290	5290	5290	0
189	20241011	165900	73125860	5290	5290	5290	5290	0
190	20241011	165800	73125860	5290	5290	5290	5290	0
191	20241011	165700	73125860	5290	5290	5290	5290	0
192	20241011	165600	73125860	5290	5290	5290	5290	0
193	20241011	165500	73125860	5290	5290	5290	5290	0
194	20241011	165400	73125860	5290	5290	5290	5290	0
195	20241011	165300	73125860	5290	5290	5290	5290	0
196	20241011	165200	73125860	5290	5290	5290	5290	0
197	20241011	165100	73125860	5290	5290	5290	5290	0
198	20241011	165000	73125860	5290	5290	5290	5290	0
199	20241011	164900	73125860	5290	5290	5290	5290	0
200	20241011	164800	73125860	5290	5290	5290	5290	0
201	20241011	164700	73125860	5290	5290	5290	5290	0
202	20241011	164600	73125860	5290	5290	5290	5290	0
203	20241011	164500	73125860	5290	5290	5290	5290	0
204	20241011	164400	73125860	5290	5290	5290	5290	0
205	20241011	164300	73125860	5290	5290	5290	5290	0
206	20241011	164200	73125860	5290	5290	5290	5290	0
207	20241011	164100	73125860	5290	5290	5290	5290	0
208	20241011	164000	73125860	5290	5290	5290	5290	0
209	20241011	163900	73125860	5290	5290	5290	5290	0
210	20241011	163800	73125860	5290	5290	5290	5290	0
211	20241011	163700	73125860	5290	5290	5290	5290	0
212	20241011	163600	73125860	5290	5290	5290	5290	145
213	20241011	163500	73125860	5290	5290	5290	5290	0
214	20241011	163400	73125860	5290	5290	5290	5290	0
215	20241011	163300	73125860	5290	5290	5290	5290	0
216	20241011	163200	73125860	5290	5290	5290	5290	0
217	20241011	163100	73125860	5290	5290	5290	5290	0
218	20241011	163000	73125860	5290	5290	5290	5290	0
219	20241011	162900	73125860	5290	5290	5290	5290	0
220	20241011	162800	73125860	5290	5290	5290	5290	0
221	20241011	162700	73125860	5290	5290	5290	5290	0
222	20241011	162600	73125860	5290	5290	5290	5290	0
223	20241011	162500	73125860	5290	5290	5290	5290	0
224	20241011	162400	73125860	5290	5290	5290	5290	0
225	20241011	162300	73125860	5290	5290	5290	5290	0
226	20241011	162200	73125860	5290	5290	5290	5290	0
227	20241011	162100	73125860	5290	5290	5290	5290	0
228	20241011	162000	73125860	5290	5290	5290	5290	0
229	20241011	161900	73125860	5290	5290	5290	5290	0
230	20241011	161800	73125860	5290	5290	5290	5290	0
231	20241011	161700	73125860	5290	5290	5290	5290	0
232	20241011	161600	73125860	5290	5290	5290	5290	0
233	20241011	161500	73125860	5290	5290	5290	5290	0
234	20241011	161400	73125860	5290	5290	5290	5290	0
235	20241011	161300	73125860	5290	5290	5290	5290	0
236	20241011	161200	73125860	5290	5290	5290	5290	0
237	20241011	161100	73125860	5290	5290	5290	5290	0
238	20241011	161000	73125860	5290	5290	5290	5290	0
239	20241011	160900	73125860	5290	5290	5290	5290	0
240	20241011	160800	73125860	5290	5290	5290	5290	0
241	20241011	160700	73125860	5290	5290	5290	5290	0
242	20241011	160600	73125860	5290	5290	5290	5290	145
243	20241011	160500	73125860	5290	5290	5290	5290	0
244	20241011	160400	73125860	5290	5290	5290	5290	0
245	20241011	160300	73125860	5290	5290	5290	5290	0
246	20241011	160200	73125860	5290	5290	5290	5290	0
247	20241011	160100	73125860	5290	5290	5290	5290	0
248	20241011	160000	73125860	5290	5290	5290	5290	0
249	20241011	155900	73125860	5290	5290	5290	5290	0
250	20241011	155800	73125860	5290	5290	5290	5290	0
251	20241011	155700	73125860	5290	5290	5290	5290	0
252	20241011	155600	73125860	5290	5290	5290	5290	0
253	20241011	155500	73125860	5290	5290	5290	5290	0
254	20241011	155400	73125860	5290	5290	5290	5290	0
255	20241011	155300	73125860	5290	5290	5290	5290	0
256	20241011	155200	73125860	5290	5290	5290	5290	0
257	20241011	155100	73125860	5290	5290	5290	5290	0
258	20241011	155000	73125860	5290	5290	5290	5290	0
259	20241011	154900	73125860	5290	5290	5290	5290	0
260	20241011	154800	73125860	5290	5290	5290	5290	0
261	20241011	154700	73125860	5290	5290	5290	5290	0
262	20241011	154600	73125860	5290	5290	5290	5290	0
263	20241011	154500	73125860	5290	5290	5290	5290	0
264	20241011	154400	73125860	5290	5290	5290	5290	0
265	20241011	154300	73125860	5290	5290	5290	5290	0
266	20241011	154200	73125860	5290	5290	5290	5290	0
267	20241011	154100	73125860	5290	5290	5290	5290	0
268	20241011	154000	73125860	5290	5290	5290	5290	0
269	20241011	153900	73125860	5290	5290	5290	5290	0
270	20241011	153800	73125860	5290	5290	5290	5290	0
271	20241011	153700	73125860	5290	5290	5290	5290	0
272	20241011	153600	73125860	5290	5290	5290	5290	145
273	20241011	153500	73125860	5290	5290	5290	5290	0
274	20241011	153400	73125860	5290	5290	5290	5290	0
275	20241011	153300	73125860	5290	5290	5290	5290	0
276	20241011	153200	73125860	5290	5290	5290	5290	0
277	20241011	153100	73125860	5290	5290	5290	5290	0
278	20241011	153000	73125860	5290	5290	5290	5290	145
279	20241011	152900	72358810	5310	5310	5310	5310	0
280	20241011	152800	72358810	5310	5310	5310	5310	0
281	20241011	152700	72358810	5310	5310	5310	5310	0
282	20241011	152600	72358810	5310	5310	5310	5310	0
283	20241011	152500	72358810	5310	5310	5310	5310	0
284	20241011	152400	72358810	5310	5310	5310	5310	0
285	20241011	152300	72358810	5310	5310	5310	5310	0
286	20241011	152200	72358810	5310	5310	5310	5310	0
287	20241011	152100	72358810	5310	5310	5310	5310	0
288	20241011	152000	72358810	5310	5310	5310	5310	0
289	20241011	151900	72358810	5310	5280	5310	5280	153
290	20241011	151800	71550820	5310	5310	5310	5310	100
291	20241011	151700	71019820	5310	5300	5310	5290	45
292	20241011	151600	70781480	5310	5310	5310	5310	36
293	20241011	151500	70590320	5310	5310	5310	5310	193
294	20241011	151400	69565490	5310	5310	5310	5310	37
295	20241011	151300	69369020	5290	5300	5300	5290	64
296	20241011	151200	69030060	5310	5310	5310	5310	5
297	20241011	151100	69003510	5310	5310	5310	5310	0
298	20241011	151000	69003510	5310	5310	5310	5310	2
299	20241011	150900	68992890	5310	5310	5310	5310	9
300	20241011	150800	68945100	5310	5310	5310	5310	0
301	20241011	150700	68945100	5310	5310	5310	5310	5
302	20241011	150600	68918550	5310	5310	5310	5310	5
303	20241011	150500	68892000	5310	5310	5310	5310	0
304	20241011	150400	68892000	5310	5310	5310	5310	0
305	20241011	150300	68892000	5310	5310	5310	5310	1
306	20241011	150200	68886690	5310	5310	5310	5310	32
307	20241011	150100	68716770	5310	5310	5310	5310	0
308	20241011	150000	68716770	5310	5310	5310	5310	0
309	20241011	145900	68716770	5310	5310	5310	5310	0
310	20241011	145800	68716770	5310	5310	5310	5310	100
311	20241011	145700	68185770	5310	5310	5310	5310	0
312	20241011	145600	68185770	5310	5310	5310	5310	20
313	20241011	145500	68079570	5310	5310	5310	5310	0
314	20241011	145400	68079570	5310	5310	5310	5310	0
315	20241011	145300	68079570	5310	5310	5310	5310	0
316	20241011	145200	68079570	5310	5310	5310	5310	2
317	20241011	145100	68068950	5310	5310	5310	5310	4
318	20241011	145000	68047710	5310	5310	5310	5310	0
319	20241011	144900	68047710	5310	5310	5310	5310	58
320	20241011	144800	67739730	5310	5310	5310	5310	0
321	20241011	144700	67739730	5310	5310	5310	5310	1
322	20241011	144600	67734420	5270	5300	5300	5270	1124
323	20241011	144500	61802390	5300	5300	5300	5300	0
324	20241011	144400	61802390	5300	5300	5300	5300	0
325	20241011	144300	61802390	5300	5300	5300	5300	0
326	20241011	144200	61802390	5300	5300	5300	5300	1
327	20241011	144100	61797090	5310	5310	5310	5310	6
328	20241011	144000	61765230	5310	5310	5310	5310	49
329	20241011	143900	61505040	5310	5310	5310	5310	1
330	20241011	143800	61499730	5310	5310	5310	5310	0
331	20241011	143700	61499730	5310	5310	5310	5310	0
332	20241011	143600	61499730	5310	5310	5310	5310	0
333	20241011	143500	61499730	5310	5310	5310	5310	0
334	20241011	143400	61499730	5310	5310	5310	5310	0
335	20241011	143300	61499730	5310	5310	5310	5310	200
336	20241011	143200	60437730	5310	5310	5310	5310	10
337	20241011	143100	60384630	5310	5310	5310	5310	0
338	20241011	143000	60384630	5310	5310	5310	5310	1
339	20241011	142900	60379320	5310	5310	5310	5310	0
340	20241011	142800	60379320	5310	5310	5310	5310	0
341	20241011	142700	60379320	5310	5310	5310	5310	0
342	20241011	142600	60379320	5310	5310	5310	5310	1
343	20241011	142500	60374010	5310	5310	5310	5310	3
344	20241011	142400	60358080	5310	5310	5310	5310	2
345	20241011	142300	60347460	5310	5310	5310	5310	0
346	20241011	142200	60347460	5310	5310	5310	5310	0
347	20241011	142100	60347460	5310	5310	5310	5310	0
348	20241011	142000	60347460	5310	5310	5310	5310	0
349	20241011	141900	60347460	5310	5310	5310	5310	4
350	20241011	141800	60326220	5310	5310	5310	5310	0
351	20241011	141700	60326220	5310	5310	5310	5310	3
352	20241011	141600	60310290	5300	5300	5300	5300	0
353	20241011	141500	60310290	5300	5300	5300	5300	0
354	20241011	141400	60310290	5300	5300	5300	5300	0
355	20241011	141300	60310290	5300	5300	5300	5300	54
356	20241011	141200	60024090	5310	5310	5310	5310	0
357	20241011	141100	60024090	5310	5310	5310	5310	0
358	20241011	141000	60024090	5310	5310	5310	5310	0
359	20241011	140900	60024090	5310	5310	5310	5310	0
360	20241011	140800	60024090	5310	5310	5310	5310	0
361	20241011	140700	60024090	5310	5310	5310	5310	0
362	20241011	140600	60024090	5310	5310	5310	5310	20
363	20241011	140500	59917890	5300	5300	5300	5300	0
364	20241011	140400	59917890	5300	5300	5300	5300	200
365	20241011	140300	58857890	5310	5310	5310	5310	0
366	20241011	140200	58857890	5310	5310	5310	5310	0
367	20241011	140100	58857890	5310	5310	5310	5310	0
368	20241011	140000	58857890	5310	5310	5310	5310	0
369	20241011	135900	58857890	5310	5310	5310	5310	0
370	20241011	135800	58857890	5310	5310	5310	5310	0
371	20241011	135700	58857890	5310	5310	5310	5310	61
372	20241011	135600	58533980	5310	5310	5310	5310	1
373	20241011	135500	58528670	5310	5310	5310	5310	0
374	20241011	135400	58528670	5310	5310	5310	5310	0
375	20241011	135300	58528670	5310	5310	5310	5310	0
376	20241011	135200	58528670	5310	5310	5310	5310	1
377	20241011	135100	58523360	5310	5310	5310	5310	0
378	20241011	135000	58523360	5310	5310	5310	5310	0
379	20241011	134900	58523360	5310	5310	5310	5310	122
380	20241011	134800	57875540	5310	5310	5310	5310	0
381	20241011	134700	57875540	5310	5310	5310	5310	0
382	20241011	134600	57875540	5310	5310	5310	5310	0
383	20241011	134500	57875540	5310	5310	5310	5310	0
384	20241011	134400	57875540	5310	5310	5310	5310	348
385	20241011	134300	56027660	5320	5320	5320	5320	0
386	20241011	134200	56027660	5320	5320	5320	5320	0
387	20241011	134100	56027660	5320	5320	5320	5320	0
388	20241011	134000	56027660	5320	5320	5320	5320	0
389	20241011	133900	56027660	5320	5320	5320	5320	0
390	20241011	133800	56027660	5320	5320	5320	5320	0
391	20241011	133700	56027660	5320	5320	5320	5320	0
392	20241011	133600	56027660	5320	5320	5320	5320	0
393	20241011	133500	56027660	5320	5320	5320	5320	1
394	20241011	133400	56022340	5320	5300	5320	5300	35
395	20241011	133300	55836780	5310	5310	5310	5310	18
396	20241011	133200	55741200	5320	5320	5320	5320	10
397	20241011	133100	55688000	5320	5320	5320	5320	0
398	20241011	133000	55688000	5320	5320	5320	5320	0
399	20241011	132900	55688000	5320	5310	5320	5310	11
400	20241011	132800	55629580	5320	5320	5320	5320	0
401	20241011	132700	55629580	5320	5320	5320	5320	0
402	20241011	132600	55629580	5320	5320	5320	5320	1
403	20241011	132500	55624260	5320	5320	5320	5320	101
404	20241011	132400	55086940	5320	5320	5320	5320	0
405	20241011	132300	55086940	5320	5320	5320	5320	0
406	20241011	132200	55086940	5320	5320	5320	5320	12
407	20241011	132100	55023100	5320	5320	5320	5320	0
408	20241011	132000	55023100	5320	5320	5320	5320	300
409	20241011	131900	53427100	5320	5320	5320	5320	50
410	20241011	131800	53161100	5320	5320	5320	5320	3
411	20241011	131700	53145140	5320	5320	5320	5320	0
412	20241011	131600	53145140	5320	5320	5320	5320	50
413	20241011	131500	52879140	5320	5320	5320	5320	0
414	20241011	131400	52879140	5320	5320	5320	5320	0
415	20241011	131300	52879140	5320	5320	5320	5320	0
416	20241011	131200	52879140	5320	5320	5320	5320	0
417	20241011	131100	52879140	5320	5320	5320	5320	10
418	20241011	131000	52825940	5320	5320	5320	5320	83
419	20241011	130900	52384380	5320	5310	5320	5300	76
420	20241011	130800	51981320	5320	5320	5320	5320	25
421	20241011	130700	51848320	5320	5320	5320	5320	385
422	20241011	130600	49800120	5320	5320	5320	5320	105
423	20241011	130500	49241520	5320	5320	5320	5320	0
424	20241011	130400	49241520	5320	5320	5320	5320	0
425	20241011	130300	49241520	5320	5320	5320	5320	0
426	20241011	130200	49241520	5320	5320	5320	5320	0
427	20241011	130100	49241520	5320	5320	5320	5320	0
428	20241011	130000	49241520	5320	5320	5320	5320	0
429	20241011	125900	49241520	5320	5320	5320	5320	0
430	20241011	125800	49241520	5320	5320	5320	5320	0
431	20241011	125700	49241520	5320	5320	5320	5320	0
432	20241011	125600	49241520	5320	5320	5320	5320	0
433	20241011	125500	49241520	5320	5320	5320	5320	10
434	20241011	125400	49188320	5320	5320	5320	5320	0
435	20241011	125300	49188320	5320	5320	5320	5320	1
436	20241011	125200	49183000	5320	5320	5320	5320	7
437	20241011	125100	49145760	5320	5320	5320	5320	10
438	20241011	125000	49092560	5320	5320	5320	5320	20
439	20241011	124900	48986160	5320	5320	5320	5320	10
440	20241011	124800	48932960	5320	5320	5320	5320	0
441	20241011	124700	48932960	5320	5320	5320	5320	0
442	20241011	124600	48932960	5320	5320	5320	5320	1
443	20241011	124500	48927640	5290	5290	5290	5290	0
444	20241011	124400	48927640	5290	5290	5290	5290	360
445	20241011	124300	47023240	5300	5300	5300	5300	0
446	20241011	124200	47023240	5300	5300	5300	5300	0
447	20241011	124100	47023240	5300	5310	5310	5300	140
448	20241011	124000	46281110	5320	5320	5320	5320	10
449	20241011	123900	46227910	5320	5320	5320	5320	0
450	20241011	123800	46227910	5320	5320	5320	5320	5
451	20241011	123700	46201310	5320	5320	5320	5320	1
452	20241011	123600	46195990	5320	5320	5320	5320	4
453	20241011	123500	46174710	5320	5320	5320	5320	0
454	20241011	123400	46174710	5320	5320	5320	5320	1
455	20241011	123300	46169390	5310	5310	5310	5310	12
456	20241011	123200	46105670	5300	5300	5300	5300	0
457	20241011	123100	46105670	5300	5300	5300	5300	0
458	20241011	123000	46105670	5300	5300	5300	5300	0
459	20241011	122900	46105670	5300	5300	5300	5300	0
460	20241011	122800	46105670	5300	5300	5300	5300	0
461	20241011	122700	46105670	5300	5300	5300	5300	0
462	20241011	122600	46105670	5300	5310	5310	5300	441
463	20241011	122500	43768140	5310	5310	5310	5310	0
464	20241011	122400	43768140	5310	5310	5310	5310	0
465	20241011	122300	43768140	5310	5310	5310	5310	0
466	20241011	122200	43768140	5310	5310	5310	5310	0
467	20241011	122100	43768140	5310	5310	5310	5310	0
468	20241011	122000	43768140	5310	5310	5310	5310	1
469	20241011	121900	43762830	5310	5320	5320	5310	14
470	20241011	121800	43688480	5320	5320	5320	5320	0
471	20241011	121700	43688480	5320	5320	5320	5320	0
472	20241011	121600	43688480	5320	5320	5320	5320	0
473	20241011	121500	43688480	5320	5320	5320	5320	0
474	20241011	121400	43688480	5320	5320	5320	5320	0
475	20241011	121300	43688480	5320	5310	5330	5310	931
476	20241011	121200	38744820	5310	5310	5310	5310	6
477	20241011	121100	38712960	5300	5300	5300	5300	96
478	20241011	121000	38204160	5300	5300	5300	5300	0
479	20241011	120900	38204160	5300	5300	5300	5300	0
480	20241011	120800	38204160	5300	5300	5300	5300	20
481	20241011	120700	38098160	5300	5300	5300	5300	7
482	20241011	120600	38061060	5300	5300	5300	5300	1
483	20241011	120500	38055760	5300	5300	5300	5300	20
484	20241011	120400	37949760	5300	5300	5300	5300	0
485	20241011	120300	37949760	5300	5300	5300	5300	0
486	20241011	120200	37949760	5300	5300	5300	5300	3
487	20241011	120100	37933860	5300	5300	5300	5300	0
488	20241011	120000	37933860	5300	5300	5300	5300	19
489	20241011	115900	37833160	5300	5300	5300	5300	0
490	20241011	115800	37833160	5300	5300	5300	5300	37
491	20241011	115700	37637060	5300	5300	5300	5300	0
492	20241011	115600	37637060	5300	5300	5300	5300	0
493	20241011	115500	37637060	5300	5300	5300	5300	0
494	20241011	115400	37637060	5300	5300	5300	5300	0
495	20241011	115300	37637060	5300	5300	5300	5300	0
496	20241011	115200	37637060	5300	5300	5300	5300	87
497	20241011	115100	37175960	5300	5300	5300	5300	0
498	20241011	115000	37175960	5300	5300	5300	5300	0
499	20241011	114900	37175960	5300	5300	5300	5300	0
500	20241011	114800	37175960	5300	5300	5300	5300	0
501	20241011	114700	37175960	5300	5300	5300	5300	195
502	20241011	114600	36142460	5300	5300	5300	5300	7
503	20241011	114500	36105360	5300	5300	5300	5300	1
504	20241011	114400	36100060	5270	5270	5270	5270	500
505	20241011	114300	33465060	5270	5290	5290	5270	700
506	20241011	114200	29775250	5300	5300	5300	5300	10
507	20241011	114100	29722250	5300	5300	5300	5300	0
508	20241011	114000	29722250	5300	5300	5300	5300	0
509	20241011	113900	29722250	5300	5300	5300	5300	5
510	20241011	113800	29695750	5300	5300	5300	5300	1
511	20241011	113700	29690450	5300	5300	5300	5300	1
512	20241011	113600	29685150	5310	5310	5310	5310	156
513	20241011	113500	28856790	5310	5310	5310	5310	1
514	20241011	113400	28851480	5310	5310	5310	5310	0
515	20241011	113300	28851480	5310	5310	5310	5310	0
516	20241011	113200	28851480	5310	5300	5310	5300	25
517	20241011	113100	28718970	5310	5310	5310	5310	0
518	20241011	113000	28718970	5310	5310	5310	5310	0
519	20241011	112900	28718970	5310	5310	5310	5310	50
520	20241011	112800	28453470	5310	5310	5310	5310	0
521	20241011	112700	28453470	5310	5310	5310	5310	94
522	20241011	112600	27954330	5310	5310	5310	5310	1
523	20241011	112500	27949020	5310	5310	5310	5310	100
524	20241011	112400	27418020	5310	5310	5310	5310	1
525	20241011	112300	27412710	5290	5290	5290	5290	0
526	20241011	112200	27412710	5290	5290	5290	5290	0
527	20241011	112100	27412710	5290	5290	5290	5290	0
528	20241011	112000	27412710	5290	5290	5290	5290	0
529	20241011	111900	27412710	5290	5300	5300	5290	69
530	20241011	111800	27047580	5310	5310	5310	5310	1
531	20241011	111700	27042270	5310	5310	5310	5310	2
532	20241011	111600	27031650	5310	5310	5310	5310	1
533	20241011	111500	27026340	5310	5310	5310	5310	0
534	20241011	111400	27026340	5310	5310	5310	5310	0
535	20241011	111300	27026340	5310	5310	5310	5310	5
536	20241011	111200	26999790	5300	5300	5300	5300	0
537	20241011	111100	26999790	5300	5300	5300	5300	0
538	20241011	111000	26999790	5300	5300	5300	5300	0
539	20241011	110900	26999790	5300	5300	5300	5300	0
540	20241011	110800	26999790	5300	5300	5300	5300	0
541	20241011	110700	26999790	5300	5300	5300	5300	0
542	20241011	110600	26999790	5300	5300	5300	5300	0
543	20241011	110500	26999790	5300	5300	5300	5300	9
544	20241011	110400	26952090	5300	5300	5300	5300	4
545	20241011	110300	26930890	5300	5300	5300	5300	0
546	20241011	110200	26930890	5300	5300	5300	5300	0
547	20241011	110100	26930890	5300	5300	5300	5300	0
548	20241011	110000	26930890	5300	5310	5310	5300	145
549	20241011	105900	26162170	5310	5310	5310	5310	0
550	20241011	105800	26162170	5310	5310	5310	5310	40
551	20241011	105700	25949770	5310	5310	5310	5310	0
552	20241011	105600	25949770	5310	5310	5310	5310	11
553	20241011	105500	25891360	5310	5310	5310	5310	0
554	20241011	105400	25891360	5310	5310	5310	5310	0
555	20241011	105300	25891360	5310	5310	5310	5310	0
556	20241011	105200	25891360	5310	5310	5310	5310	7
557	20241011	105100	25854190	5300	5300	5300	5300	476
558	20241011	105000	23331390	5300	5300	5300	5300	1
559	20241011	104900	23326090	5300	5300	5300	5300	4
560	20241011	104800	23304890	5300	5300	5300	5300	7
561	20241011	104700	23267790	5300	5300	5300	5300	0
562	20241011	104600	23267790	5300	5300	5300	5300	635
563	20241011	104500	19902290	5290	5290	5290	5290	4
564	20241011	104400	19881130	5300	5300	5300	5300	0
565	20241011	104300	19881130	5300	5300	5300	5300	6
566	20241011	104200	19849330	5290	5290	5290	5290	0
567	20241011	104100	19849330	5290	5290	5290	5290	0
568	20241011	104000	19849330	5290	5290	5290	5290	8
569	20241011	103900	19807010	5300	5300	5300	5300	29
570	20241011	103800	19653310	5290	5290	5290	5290	1
571	20241011	103700	19648020	5290	5290	5290	5290	41
572	20241011	103600	19431130	5300	5300	5300	5300	0
573	20241011	103500	19431130	5300	5300	5300	5300	0
574	20241011	103400	19431130	5300	5300	5300	5300	2
575	20241011	103300	19420530	5270	5270	5270	5270	0
576	20241011	103200	19420530	5270	5270	5270	5270	150
577	20241011	103100	18630030	5300	5300	5300	5300	0
578	20241011	103000	18630030	5300	5300	5300	5300	0
579	20241011	102900	18630030	5300	5300	5300	5300	100
580	20241011	102800	18100030	5300	5300	5300	5300	0
581	20241011	102700	18100030	5300	5290	5300	5270	80
582	20241011	102600	17678290	5300	5300	5300	5300	3
583	20241011	102500	17662390	5300	5300	5300	5300	5
584	20241011	102400	17635890	5280	5290	5290	5280	176
585	20241011	102300	16706380	5300	5300	5300	5300	27
586	20241011	102200	16563280	5300	5300	5300	5300	0
587	20241011	102100	16563280	5300	5300	5300	5300	0
588	20241011	102000	16563280	5300	5300	5300	5300	0
589	20241011	101900	16563280	5300	5300	5300	5300	200
590	20241011	101800	15503280	5300	5300	5300	5300	0
591	20241011	101700	15503280	5300	5300	5300	5300	5
592	20241011	101600	15476780	5300	5300	5300	5300	0
593	20241011	101500	15476780	5300	5300	5300	5300	1
594	20241011	101400	15471480	5300	5300	5300	5300	1
595	20241011	101300	15466180	5300	5300	5300	5300	0
596	20241011	101200	15466180	5300	5300	5300	5300	0
597	20241011	101100	15466180	5300	5300	5300	5300	0
598	20241011	101000	15466180	5300	5300	5300	5300	1
599	20241011	100900	15460880	5300	5300	5300	5300	5
600	20241011	100800	15434380	5300	5300	5300	5300	0
601	20241011	100700	15434380	5300	5300	5300	5300	9
602	20241011	100600	15386680	5300	5300	5300	5300	1
603	20241011	100500	15381380	5300	5300	5300	5300	1
604	20241011	100400	15376080	5300	5300	5300	5300	1
605	20241011	100300	15370780	5300	5300	5300	5300	2
606	20241011	100200	15360180	5300	5300	5300	5300	2
607	20241011	100100	15349580	5300	5300	5300	5300	0
608	20241011	100000	15349580	5300	5300	5300	5300	0
609	20241011	095900	15349580	5300	5300	5300	5300	10
610	20241011	095800	15296580	5300	5300	5300	5300	1
611	20241011	095700	15291280	5300	5300	5300	5300	1
612	20241011	095600	15285980	5300	5300	5300	5300	0
613	20241011	095500	15285980	5300	5300	5300	5300	0
614	20241011	095400	15285980	5300	5300	5300	5300	7
615	20241011	095300	15248880	5300	5300	5300	5300	25
616	20241011	095200	15116380	5300	5300	5300	5300	0
617	20241011	095100	15116380	5300	5300	5300	5300	10
618	20241011	095000	15063380	5300	5300	5300	5300	0
619	20241011	094900	15063380	5300	5280	5300	5280	271
620	20241011	094800	13632080	5300	5300	5300	5300	20
621	20241011	094700	13526080	5300	5300	5300	5300	210
622	20241011	094600	12413080	5300	5300	5300	5300	0
623	20241011	094500	12413080	5300	5290	5300	5290	571
624	20241011	094400	9386970	5290	5290	5290	5290	12
625	20241011	094300	9323490	5290	5300	5300	5290	14
626	20241011	094200	9249400	5300	5300	5300	5300	36
627	20241011	094100	9058600	5300	5300	5300	5300	34
628	20241011	094000	8878400	5300	5300	5300	5300	49
629	20241011	093900	8618700	5300	5300	5300	5300	10
630	20241011	093800	8565700	5300	5300	5300	5300	2
631	20241011	093700	8555100	5300	5300	5300	5300	110
632	20241011	093600	7972100	5300	5300	5300	5300	12
633	20241011	093500	7908500	5280	5290	5290	5280	150
634	20241011	093400	7116440	5300	5290	5300	5290	12
635	20241011	093300	7052850	5290	5300	5300	5290	3
636	20241011	093200	7036970	5300	5300	5300	5300	0
637	20241011	093100	7036970	5300	5300	5300	5290	146
638	20241011	093000	6264400	5300	5300	5300	5300	1
639	20241011	092900	6259100	5300	5300	5300	5300	0
640	20241011	092800	6259100	5300	5300	5300	5300	70
641	20241011	092700	5888100	5300	5300	5300	5300	5
642	20241011	092600	5861600	5300	5300	5300	5300	30
643	20241011	092500	5702600	5300	5300	5300	5300	50
644	20241011	092400	5437600	5300	5310	5310	5300	26
645	20241011	092300	5299710	5310	5310	5310	5310	16
646	20241011	092200	5214750	5310	5310	5310	5310	0
647	20241011	092100	5214750	5310	5310	5310	5310	10
648	20241011	092000	5161650	5320	5320	5320	5320	0
649	20241011	091900	5161650	5320	5310	5320	5310	3
650	20241011	091800	5145700	5320	5320	5320	5320	0
651	20241011	091700	5145700	5320	5320	5320	5320	0
652	20241011	091600	5145700	5320	5320	5320	5320	21
653	20241011	091500	5033980	5320	5320	5320	5320	19
654	20241011	091400	4932900	5320	5320	5320	5320	1
655	20241011	091300	4927580	5320	5320	5320	5320	55
656	20241011	091200	4634980	5320	5320	5320	5320	2
657	20241011	091100	4624340	5320	5320	5320	5320	4
658	20241011	091000	4603060	5280	5280	5280	5280	6
659	20241011	090900	4571380	5280	5280	5320	5280	26
660	20241011	090800	4434060	5330	5330	5330	5330	0
661	20241011	090700	4434060	5330	5310	5330	5290	363
662	20241011	090600	2510960	5310	5310	5310	5310	15
663	20241011	090500	2431310	5310	5330	5330	5310	126
664	20241011	090400	1761920	5390	5390	5390	5390	56
665	20241011	090300	1460080	5390	5390	5390	5380	11
666	20241011	090200	1400810	5400	5400	5400	5400	0
667	20241011	090100	1400810	5400	5390	5400	5380	115
668	20241011	090000	780710	5390	5390	5390	5250	146