KissMeData/006140/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184700	27383440	5390	5390	5390	5390	1749
3	20241011	184600	27383440	5390	5390	5390	5390	0
4	20241011	184500	27383440	5390	5390	5390	5390	0
5	20241011	184400	27383440	5390	5390	5390	5390	0
6	20241011	184300	27383440	5390	5390	5390	5390	0
7	20241011	184200	27383440	5390	5390	5390	5390	0
8	20241011	184100	27383440	5390	5390	5390	5390	0
9	20241011	184000	27383440	5390	5390	5390	5390	0
10	20241011	183900	27383440	5390	5390	5390	5390	0
11	20241011	183800	27383440	5390	5390	5390	5390	0
12	20241011	183700	27383440	5390	5390	5390	5390	0
13	20241011	183600	27383440	5390	5390	5390	5390	0
14	20241011	183500	27383440	5390	5390	5390	5390	0
15	20241011	183400	27383440	5390	5390	5390	5390	0
16	20241011	183300	27383440	5390	5390	5390	5390	0
17	20241011	183200	27383440	5390	5390	5390	5390	0
18	20241011	183100	27383440	5390	5390	5390	5390	0
19	20241011	183000	27383440	5390	5390	5390	5390	0
20	20241011	182900	27383440	5390	5390	5390	5390	0
21	20241011	182800	27383440	5390	5390	5390	5390	0
22	20241011	182700	27383440	5390	5390	5390	5390	0
23	20241011	182600	27383440	5390	5390	5390	5390	0
24	20241011	182500	27383440	5390	5390	5390	5390	0
25	20241011	182400	27383440	5390	5390	5390	5390	0
26	20241011	182300	27383440	5390	5390	5390	5390	0
27	20241011	182200	27383440	5390	5390	5390	5390	0
28	20241011	182100	27383440	5390	5390	5390	5390	0
29	20241011	182000	27383440	5390	5390	5390	5390	0
30	20241011	181900	27383440	5390	5390	5390	5390	0
31	20241011	181800	27383440	5390	5390	5390	5390	0
32	20241011	181700	27383440	5390	5390	5390	5390	1749
33	20241011	181600	27383440	5390	5390	5390	5390	0
34	20241011	181500	27383440	5390	5390	5390	5390	0
35	20241011	181400	27383440	5390	5390	5390	5390	0
36	20241011	181300	27383440	5390	5390	5390	5390	0
37	20241011	181200	27383440	5390	5390	5390	5390	0
38	20241011	181100	27383440	5390	5390	5390	5390	0
39	20241011	181000	27383440	5390	5390	5390	5390	0
40	20241011	180900	27383440	5390	5390	5390	5390	0
41	20241011	180800	27383440	5390	5390	5390	5390	0
42	20241011	180700	27383440	5390	5390	5390	5390	0
43	20241011	180600	27383440	5390	5390	5390	5390	0
44	20241011	180500	27383440	5390	5390	5390	5390	0
45	20241011	180400	27383440	5390	5390	5390	5390	0
46	20241011	180300	27383440	5390	5390	5390	5390	0
47	20241011	180200	27383440	5390	5390	5390	5390	0
48	20241011	180100	27383440	5390	5390	5390	5390	0
49	20241011	180000	27383440	5390	5390	5390	5390	0
50	20241011	175900	27383440	5390	5390	5390	5390	0
51	20241011	175800	27383440	5390	5390	5390	5390	0
52	20241011	175700	27383440	5390	5390	5390	5390	0
53	20241011	175600	27383440	5390	5390	5390	5390	0
54	20241011	175500	27383440	5390	5390	5390	5390	0
55	20241011	175400	27383440	5390	5390	5390	5390	0
56	20241011	175300	27383440	5390	5390	5390	5390	0
57	20241011	175200	27383440	5390	5390	5390	5390	0
58	20241011	175100	27383440	5390	5390	5390	5390	0
59	20241011	175000	27383440	5390	5390	5390	5390	0
60	20241011	174900	27383440	5390	5390	5390	5390	0
61	20241011	174800	27383440	5390	5390	5390	5390	0
62	20241011	174700	27383440	5390	5390	5390	5390	1749
63	20241011	174600	27383440	5390	5390	5390	5390	0
64	20241011	174500	27383440	5390	5390	5390	5390	0
65	20241011	174400	27383440	5390	5390	5390	5390	0
66	20241011	174300	27383440	5390	5390	5390	5390	0
67	20241011	174200	27383440	5390	5390	5390	5390	0
68	20241011	174100	27383440	5390	5390	5390	5390	0
69	20241011	174000	27383440	5390	5390	5390	5390	0
70	20241011	173900	27383440	5390	5390	5390	5390	0
71	20241011	173800	27383440	5390	5390	5390	5390	0
72	20241011	173700	27383440	5390	5390	5390	5390	0
73	20241011	173600	27383440	5390	5390	5390	5390	0
74	20241011	173500	27383440	5390	5390	5390	5390	0
75	20241011	173400	27383440	5390	5390	5390	5390	0
76	20241011	173300	27383440	5390	5390	5390	5390	0
77	20241011	173200	27383440	5390	5390	5390	5390	0
78	20241011	173100	27383440	5390	5390	5390	5390	0
79	20241011	173000	27383440	5390	5390	5390	5390	0
80	20241011	172900	27383440	5390	5390	5390	5390	0
81	20241011	172800	27383440	5390	5390	5390	5390	0
82	20241011	172700	27383440	5390	5390	5390	5390	0
83	20241011	172600	27383440	5390	5390	5390	5390	0
84	20241011	172500	27383440	5390	5390	5390	5390	0
85	20241011	172400	27383440	5390	5390	5390	5390	0
86	20241011	172300	27383440	5390	5390	5390	5390	0
87	20241011	172200	27383440	5390	5390	5390	5390	0
88	20241011	172100	27383440	5390	5390	5390	5390	0
89	20241011	172000	27383440	5390	5390	5390	5390	0
90	20241011	171900	27383440	5390	5390	5390	5390	0
91	20241011	171800	27383440	5390	5390	5390	5390	0
92	20241011	171700	27383440	5390	5390	5390	5390	1749
93	20241011	171600	27383440	5390	5390	5390	5390	0
94	20241011	171500	27383440	5390	5390	5390	5390	0
95	20241011	171400	27383440	5390	5390	5390	5390	0
96	20241011	171300	27383440	5390	5390	5390	5390	0
97	20241011	171200	27383440	5390	5390	5390	5390	0
98	20241011	171100	27383440	5390	5390	5390	5390	0
99	20241011	171000	27383440	5390	5390	5390	5390	0
100	20241011	170900	27383440	5390	5390	5390	5390	0
101	20241011	170800	27383440	5390	5390	5390	5390	0
102	20241011	170700	27383440	5390	5390	5390	5390	0
103	20241011	170600	27383440	5390	5390	5390	5390	0
104	20241011	170500	27383440	5390	5390	5390	5390	0
105	20241011	170400	27383440	5390	5390	5390	5390	0
106	20241011	170300	27383440	5390	5390	5390	5390	0
107	20241011	170200	27383440	5390	5390	5390	5390	0
108	20241011	170100	27383440	5390	5390	5390	5390	0
109	20241011	170000	27383440	5390	5390	5390	5390	0
110	20241011	165900	27383440	5390	5390	5390	5390	0
111	20241011	165800	27383440	5390	5390	5390	5390	0
112	20241011	165700	27383440	5390	5390	5390	5390	0
113	20241011	165600	27383440	5390	5390	5390	5390	0
114	20241011	165500	27383440	5390	5390	5390	5390	0
115	20241011	165400	27383440	5390	5390	5390	5390	0
116	20241011	165300	27383440	5390	5390	5390	5390	0
117	20241011	165200	27383440	5390	5390	5390	5390	0
118	20241011	165100	27383440	5390	5390	5390	5390	0
119	20241011	165000	27383440	5390	5390	5390	5390	0
120	20241011	164900	27383440	5390	5390	5390	5390	0
121	20241011	164800	27383440	5390	5390	5390	5390	0
122	20241011	164700	27383440	5390	5390	5390	5390	1749
123	20241011	164600	27383440	5390	5390	5390	5390	0
124	20241011	164500	27383440	5390	5390	5390	5390	0
125	20241011	164400	27383440	5390	5390	5390	5390	0
126	20241011	164300	27383440	5390	5390	5390	5390	0
127	20241011	164200	27383440	5390	5390	5390	5390	0
128	20241011	164100	27383440	5390	5390	5390	5390	0
129	20241011	164000	27383440	5390	5390	5390	5390	0
130	20241011	163900	27383440	5390	5390	5390	5390	0
131	20241011	163800	27383440	5390	5390	5390	5390	0
132	20241011	163700	27383440	5390	5390	5390	5390	0
133	20241011	163600	27383440	5390	5390	5390	5390	0
134	20241011	163500	27383440	5390	5390	5390	5390	0
135	20241011	163400	27383440	5390	5390	5390	5390	0
136	20241011	163300	27383440	5390	5390	5390	5390	0
137	20241011	163200	27383440	5390	5390	5390	5390	0
138	20241011	163100	27383440	5390	5390	5390	5390	0
139	20241011	163000	27383440	5390	5390	5390	5390	0
140	20241011	162900	27383440	5390	5390	5390	5390	0
141	20241011	162800	27383440	5390	5390	5390	5390	0
142	20241011	162700	27383440	5390	5390	5390	5390	0
143	20241011	162600	27383440	5390	5390	5390	5390	0
144	20241011	162500	27383440	5390	5390	5390	5390	0
145	20241011	162400	27383440	5390	5390	5390	5390	0
146	20241011	162300	27383440	5390	5390	5390	5390	0
147	20241011	162200	27383440	5390	5390	5390	5390	0
148	20241011	162100	27383440	5390	5390	5390	5390	0
149	20241011	162000	27383440	5390	5390	5390	5390	0
150	20241011	161900	27383440	5390	5390	5390	5390	0
151	20241011	161800	27383440	5390	5390	5390	5390	0
152	20241011	161700	27383440	5390	5390	5390	5390	1749
153	20241011	161600	27383440	5390	5390	5390	5390	0
154	20241011	161500	27383440	5390	5390	5390	5390	0
155	20241011	161400	27383440	5390	5390	5390	5390	0
156	20241011	161300	27383440	5390	5390	5390	5390	0
157	20241011	161200	27383440	5390	5390	5390	5390	0
158	20241011	161100	27383440	5390	5390	5390	5390	0
159	20241011	161000	27383440	5390	5390	5390	5390	0
160	20241011	160900	27383440	5390	5390	5390	5390	0
161	20241011	160800	27383440	5390	5390	5390	5390	0
162	20241011	160700	27383440	5390	5390	5390	5390	0
163	20241011	160600	27383440	5390	5390	5390	5390	0
164	20241011	160500	27383440	5390	5390	5390	5390	0
165	20241011	160400	27383440	5390	5390	5390	5390	0
166	20241011	160300	27383440	5390	5390	5390	5390	0
167	20241011	160200	27383440	5390	5390	5390	5390	0
168	20241011	160100	27383440	5390	5390	5390	5390	0
169	20241011	160000	27383440	5390	5390	5390	5390	0
170	20241011	155900	27383440	5390	5390	5390	5390	0
171	20241011	155800	27383440	5390	5390	5390	5390	0
172	20241011	155700	27383440	5390	5390	5390	5390	0
173	20241011	155600	27383440	5390	5390	5390	5390	0
174	20241011	155500	27383440	5390	5390	5390	5390	0
175	20241011	155400	27383440	5390	5390	5390	5390	0
176	20241011	155300	27383440	5390	5390	5390	5390	0
177	20241011	155200	27383440	5390	5390	5390	5390	0
178	20241011	155100	27383440	5390	5390	5390	5390	0
179	20241011	155000	27383440	5390	5390	5390	5390	0
180	20241011	154900	27383440	5390	5390	5390	5390	0
181	20241011	154800	27383440	5390	5390	5390	5390	0
182	20241011	154700	27383440	5390	5390	5390	5390	1749
183	20241011	154600	27383440	5390	5390	5390	5390	0
184	20241011	154500	27383440	5390	5390	5390	5390	0
185	20241011	154400	27383440	5390	5390	5390	5390	0
186	20241011	154300	27383440	5390	5390	5390	5390	0
187	20241011	154200	27383440	5390	5390	5390	5390	0
188	20241011	154100	27383440	5390	5390	5390	5390	0
189	20241011	154000	27383440	5390	5390	5390	5390	0
190	20241011	153900	27383440	5390	5390	5390	5390	0
191	20241011	153800	27383440	5390	5390	5390	5390	0
192	20241011	153700	27383440	5390	5390	5390	5390	0
193	20241011	153600	27383440	5390	5390	5390	5390	0
194	20241011	153500	27383440	5390	5390	5390	5390	0
195	20241011	153400	27383440	5390	5390	5390	5390	0
196	20241011	153300	27383440	5390	5390	5390	5390	0
197	20241011	153200	27383440	5390	5390	5390	5390	0
198	20241011	153100	27383440	5390	5390	5390	5390	0
199	20241011	153000	27383440	5390	5390	5390	5390	1749
200	20241011	152900	17956330	5470	5470	5470	5470	0
201	20241011	152800	17956330	5470	5470	5470	5470	0
202	20241011	152700	17956330	5470	5470	5470	5470	0
203	20241011	152600	17956330	5470	5470	5470	5470	0
204	20241011	152500	17956330	5470	5470	5470	5470	0
205	20241011	152400	17956330	5470	5470	5470	5470	0
206	20241011	152300	17956330	5470	5470	5470	5470	0
207	20241011	152200	17956330	5470	5470	5470	5470	0
208	20241011	152100	17956330	5470	5470	5470	5470	0
209	20241011	152000	17956330	5470	5470	5470	5470	0
210	20241011	151900	17956330	5470	5470	5470	5470	0
211	20241011	151800	17956330	5470	5470	5470	5470	0
212	20241011	151700	17956330	5470	5470	5470	5470	0
213	20241011	151600	17956330	5470	5470	5470	5470	1
214	20241011	151500	17950860	5500	5480	5500	5480	2
215	20241011	151400	17939880	5490	5490	5490	5490	5
216	20241011	151300	17912430	5500	5500	5500	5500	0
217	20241011	151200	17912430	5500	5500	5500	5500	32
218	20241011	151100	17736430	5500	5500	5500	5500	0
219	20241011	151000	17736430	5500	5500	5500	5500	0
220	20241011	150900	17736430	5500	5500	5500	5500	0
221	20241011	150800	17736430	5500	5500	5500	5500	0
222	20241011	150700	17736430	5500	5500	5500	5500	0
223	20241011	150600	17736430	5500	5500	5500	5500	0
224	20241011	150500	17736430	5500	5500	5500	5500	0
225	20241011	150400	17736430	5500	5500	5500	5500	0
226	20241011	150300	17736430	5500	5500	5500	5500	1
227	20241011	150200	17730930	5480	5480	5480	5480	0
228	20241011	150100	17730930	5480	5480	5480	5480	0
229	20241011	150000	17730930	5480	5480	5480	5480	17
230	20241011	145900	17637770	5480	5480	5480	5480	0
231	20241011	145800	17637770	5480	5480	5480	5480	0
232	20241011	145700	17637770	5480	5480	5480	5480	0
233	20241011	145600	17637770	5480	5480	5480	5480	0
234	20241011	145500	17637770	5480	5480	5480	5480	0
235	20241011	145400	17637770	5480	5480	5480	5480	0
236	20241011	145300	17637770	5480	5480	5480	5480	0
237	20241011	145200	17637770	5480	5480	5480	5480	0
238	20241011	145100	17637770	5480	5480	5480	5480	0
239	20241011	145000	17637770	5480	5480	5480	5480	1
240	20241011	144900	17632290	5460	5470	5470	5460	23
241	20241011	144800	17506490	5470	5470	5470	5470	22
242	20241011	144700	17386150	5470	5470	5470	5470	0
243	20241011	144600	17386150	5470	5470	5470	5470	0
244	20241011	144500	17386150	5470	5470	5470	5470	0
245	20241011	144400	17386150	5470	5470	5470	5470	0
246	20241011	144300	17386150	5470	5470	5470	5470	0
247	20241011	144200	17386150	5470	5470	5470	5470	11
248	20241011	144100	17325980	5470	5470	5470	5470	0
249	20241011	144000	17325980	5470	5470	5470	5470	0
250	20241011	143900	17325980	5470	5470	5470	5470	0
251	20241011	143800	17325980	5470	5470	5470	5470	0
252	20241011	143700	17325980	5470	5470	5470	5470	0
253	20241011	143600	17325980	5470	5470	5470	5470	18
254	20241011	143500	17227520	5470	5470	5470	5470	0
255	20241011	143400	17227520	5470	5470	5470	5470	0
256	20241011	143300	17227520	5470	5470	5470	5470	0
257	20241011	143200	17227520	5470	5470	5470	5470	0
258	20241011	143100	17227520	5470	5470	5470	5470	2
259	20241011	143000	17216580	5470	5470	5470	5470	0
260	20241011	142900	17216580	5470	5470	5470	5470	0
261	20241011	142800	17216580	5470	5470	5470	5470	0
262	20241011	142700	17216580	5470	5470	5470	5470	0
263	20241011	142600	17216580	5470	5470	5470	5470	0
264	20241011	142500	17216580	5470	5470	5470	5470	0
265	20241011	142400	17216580	5470	5470	5470	5470	1
266	20241011	142300	17211110	5480	5480	5480	5480	0
267	20241011	142200	17211110	5480	5480	5480	5480	0
268	20241011	142100	17211110	5480	5480	5480	5480	0
269	20241011	142000	17211110	5480	5480	5480	5480	0
270	20241011	141900	17211110	5480	5480	5480	5480	0
271	20241011	141800	17211110	5480	5480	5480	5480	0
272	20241011	141700	17211110	5480	5480	5480	5480	0
273	20241011	141600	17211110	5480	5480	5480	5480	0
274	20241011	141500	17211110	5480	5480	5480	5480	54
275	20241011	141400	16915190	5500	5500	5500	5500	0
276	20241011	141300	16915190	5500	5500	5500	5500	0
277	20241011	141200	16915190	5500	5500	5500	5500	0
278	20241011	141100	16915190	5500	5500	5500	5500	0
279	20241011	141000	16915190	5500	5500	5500	5500	0
280	20241011	140900	16915190	5500	5500	5500	5500	0
281	20241011	140800	16915190	5500	5500	5500	5500	0
282	20241011	140700	16915190	5500	5500	5500	5500	0
283	20241011	140600	16915190	5500	5500	5500	5500	0
284	20241011	140500	16915190	5500	5500	5500	5500	0
285	20241011	140400	16915190	5500	5500	5500	5500	0
286	20241011	140300	16915190	5500	5500	5500	5500	0
287	20241011	140200	16915190	5500	5500	5500	5500	0
288	20241011	140100	16915190	5500	5500	5500	5500	0
289	20241011	140000	16915190	5500	5500	5500	5500	0
290	20241011	135900	16915190	5500	5500	5500	5500	0
291	20241011	135800	16915190	5500	5500	5500	5500	0
292	20241011	135700	16915190	5500	5500	5500	5500	0
293	20241011	135600	16915190	5500	5500	5500	5500	0
294	20241011	135500	16915190	5500	5500	5500	5500	0
295	20241011	135400	16915190	5500	5500	5500	5500	0
296	20241011	135300	16915190	5500	5500	5500	5500	0
297	20241011	135200	16915190	5500	5500	5500	5500	0
298	20241011	135100	16915190	5500	5500	5500	5500	0
299	20241011	135000	16915190	5500	5500	5500	5500	0
300	20241011	134900	16915190	5500	5500	5500	5500	0
301	20241011	134800	16915190	5500	5500	5500	5500	0
302	20241011	134700	16915190	5500	5500	5500	5500	0
303	20241011	134600	16915190	5500	5500	5500	5500	0
304	20241011	134500	16915190	5500	5500	5500	5500	0
305	20241011	134400	16915190	5500	5500	5500	5500	0
306	20241011	134300	16915190	5500	5500	5500	5500	0
307	20241011	134200	16915190	5500	5500	5500	5500	0
308	20241011	134100	16915190	5500	5500	5500	5500	0
309	20241011	134000	16915190	5500	5500	5500	5500	0
310	20241011	133900	16915190	5500	5500	5500	5500	0
311	20241011	133800	16915190	5500	5500	5500	5500	0
312	20241011	133700	16915190	5500	5500	5500	5500	0
313	20241011	133600	16915190	5500	5500	5500	5500	0
314	20241011	133500	16915190	5500	5500	5500	5500	1
315	20241011	133400	16909690	5460	5460	5460	5460	0
316	20241011	133300	16909690	5460	5460	5460	5460	0
317	20241011	133200	16909690	5460	5470	5470	5460	70
318	20241011	133100	16527480	5520	5520	5520	5520	0
319	20241011	133000	16527480	5520	5520	5520	5520	0
320	20241011	132900	16527480	5520	5520	5520	5520	0
321	20241011	132800	16527480	5520	5520	5520	5520	0
322	20241011	132700	16527480	5520	5520	5520	5520	0
323	20241011	132600	16527480	5520	5520	5520	5520	0
324	20241011	132500	16527480	5520	5520	5520	5520	0
325	20241011	132400	16527480	5520	5520	5520	5520	0
326	20241011	132300	16527480	5520	5520	5520	5520	0
327	20241011	132200	16527480	5520	5520	5520	5520	0
328	20241011	132100	16527480	5520	5520	5520	5520	0
329	20241011	132000	16527480	5520	5520	5520	5520	0
330	20241011	131900	16527480	5520	5520	5520	5520	0
331	20241011	131800	16527480	5520	5520	5520	5520	0
332	20241011	131700	16527480	5520	5520	5520	5520	0
333	20241011	131600	16527480	5520	5520	5520	5520	0
334	20241011	131500	16527480	5520	5520	5520	5520	0
335	20241011	131400	16527480	5520	5520	5520	5520	1
336	20241011	131300	16521960	5460	5460	5460	5460	0
337	20241011	131200	16521960	5460	5460	5460	5460	0
338	20241011	131100	16521960	5460	5460	5460	5460	0
339	20241011	131000	16521960	5460	5490	5490	5460	206
340	20241011	130900	15393940	5530	5530	5530	5530	0
341	20241011	130800	15393940	5530	5530	5530	5530	0
342	20241011	130700	15393940	5530	5520	5530	5520	7
343	20241011	130600	15355280	5520	5520	5520	5520	0
344	20241011	130500	15355280	5520	5520	5520	5520	0
345	20241011	130400	15355280	5520	5520	5520	5520	0
346	20241011	130300	15355280	5520	5520	5520	5520	0
347	20241011	130200	15355280	5520	5520	5520	5520	0
348	20241011	130100	15355280	5520	5520	5520	5520	0
349	20241011	130000	15355280	5520	5520	5520	5520	0
350	20241011	125900	15355280	5520	5520	5520	5520	0
351	20241011	125800	15355280	5520	5520	5520	5520	0
352	20241011	125700	15355280	5520	5520	5520	5520	0
353	20241011	125600	15355280	5520	5520	5520	5520	0
354	20241011	125500	15355280	5520	5520	5520	5520	0
355	20241011	125400	15355280	5520	5520	5520	5520	0
356	20241011	125300	15355280	5520	5520	5520	5520	0
357	20241011	125200	15355280	5520	5520	5520	5520	0
358	20241011	125100	15355280	5520	5520	5520	5520	0
359	20241011	125000	15355280	5520	5520	5520	5520	2
360	20241011	124900	15344240	5520	5520	5520	5520	0
361	20241011	124800	15344240	5520	5520	5520	5520	0
362	20241011	124700	15344240	5520	5520	5520	5520	0
363	20241011	124600	15344240	5520	5520	5520	5520	0
364	20241011	124500	15344240	5520	5520	5520	5520	1
365	20241011	124400	15338720	5480	5480	5480	5480	0
366	20241011	124300	15338720	5480	5500	5500	5480	100
367	20241011	124200	14790000	5530	5530	5530	5530	0
368	20241011	124100	14790000	5530	5530	5530	5530	0
369	20241011	124000	14790000	5530	5530	5530	5530	0
370	20241011	123900	14790000	5530	5530	5530	5530	0
371	20241011	123800	14790000	5530	5530	5530	5530	0
372	20241011	123700	14790000	5530	5530	5530	5530	0
373	20241011	123600	14790000	5530	5530	5530	5530	0
374	20241011	123500	14790000	5530	5530	5530	5530	0
375	20241011	123400	14790000	5530	5530	5530	5530	0
376	20241011	123300	14790000	5530	5530	5530	5530	0
377	20241011	123200	14790000	5530	5530	5530	5530	0
378	20241011	123100	14790000	5530	5530	5530	5530	0
379	20241011	123000	14790000	5530	5530	5530	5530	0
380	20241011	122900	14790000	5530	5530	5530	5530	0
381	20241011	122800	14790000	5530	5530	5530	5530	0
382	20241011	122700	14790000	5530	5530	5530	5530	0
383	20241011	122600	14790000	5530	5530	5530	5530	0
384	20241011	122500	14790000	5530	5530	5530	5530	0
385	20241011	122400	14790000	5530	5530	5530	5530	0
386	20241011	122300	14790000	5530	5530	5530	5530	0
387	20241011	122200	14790000	5530	5530	5530	5530	0
388	20241011	122100	14790000	5530	5530	5530	5530	0
389	20241011	122000	14790000	5530	5530	5530	5530	0
390	20241011	121900	14790000	5530	5530	5530	5530	0
391	20241011	121800	14790000	5530	5530	5530	5530	0
392	20241011	121700	14790000	5530	5530	5530	5530	0
393	20241011	121600	14790000	5530	5530	5530	5530	0
394	20241011	121500	14790000	5530	5530	5530	5530	0
395	20241011	121400	14790000	5530	5530	5530	5530	0
396	20241011	121300	14790000	5530	5530	5530	5530	0
397	20241011	121200	14790000	5530	5530	5530	5530	0
398	20241011	121100	14790000	5530	5530	5530	5530	0
399	20241011	121000	14790000	5530	5530	5530	5530	0
400	20241011	120900	14790000	5530	5530	5530	5530	0
401	20241011	120800	14790000	5530	5530	5530	5530	0
402	20241011	120700	14790000	5530	5530	5530	5530	0
403	20241011	120600	14790000	5530	5530	5530	5530	0
404	20241011	120500	14790000	5530	5530	5530	5530	0
405	20241011	120400	14790000	5530	5530	5530	5530	0
406	20241011	120300	14790000	5530	5530	5530	5530	0
407	20241011	120200	14790000	5530	5530	5530	5530	0
408	20241011	120100	14790000	5530	5530	5530	5530	0
409	20241011	120000	14790000	5530	5530	5530	5530	0
410	20241011	115900	14790000	5530	5530	5530	5530	0
411	20241011	115800	14790000	5530	5530	5530	5530	0
412	20241011	115700	14790000	5530	5530	5530	5530	0
413	20241011	115600	14790000	5530	5530	5530	5530	0
414	20241011	115500	14790000	5530	5530	5530	5530	0
415	20241011	115400	14790000	5530	5530	5530	5530	0
416	20241011	115300	14790000	5530	5530	5530	5530	0
417	20241011	115200	14790000	5530	5530	5530	5530	1
418	20241011	115100	14784470	5500	5500	5500	5500	0
419	20241011	115000	14784470	5500	5500	5500	5500	0
420	20241011	114900	14784470	5500	5500	5500	5500	0
421	20241011	114800	14784470	5500	5500	5500	5500	0
422	20241011	114700	14784470	5500	5500	5500	5500	0
423	20241011	114600	14784470	5500	5500	5500	5500	0
424	20241011	114500	14784470	5500	5500	5500	5500	0
425	20241011	114400	14784470	5500	5500	5500	5500	0
426	20241011	114300	14784470	5500	5500	5500	5500	36
427	20241011	114200	14586470	5520	5520	5520	5520	0
428	20241011	114100	14586470	5520	5520	5520	5520	0
429	20241011	114000	14586470	5520	5520	5520	5520	0
430	20241011	113900	14586470	5520	5520	5520	5520	0
431	20241011	113800	14586470	5520	5520	5520	5520	0
432	20241011	113700	14586470	5520	5520	5520	5520	0
433	20241011	113600	14586470	5520	5520	5520	5520	0
434	20241011	113500	14586470	5520	5520	5520	5520	0
435	20241011	113400	14586470	5520	5520	5520	5520	191
436	20241011	113300	13532150	5550	5550	5550	5550	0
437	20241011	113200	13532150	5550	5550	5550	5550	0
438	20241011	113100	13532150	5550	5550	5550	5550	0
439	20241011	113000	13532150	5550	5550	5550	5550	0
440	20241011	112900	13532150	5550	5550	5550	5550	0
441	20241011	112800	13532150	5550	5550	5550	5550	0
442	20241011	112700	13532150	5550	5550	5550	5550	0
443	20241011	112600	13532150	5550	5550	5550	5550	0
444	20241011	112500	13532150	5550	5550	5550	5550	1
445	20241011	112400	13526600	5550	5550	5550	5550	0
446	20241011	112300	13526600	5550	5550	5550	5550	0
447	20241011	112200	13526600	5550	5550	5550	5550	0
448	20241011	112100	13526600	5550	5550	5550	5550	0
449	20241011	112000	13526600	5550	5550	5550	5550	0
450	20241011	111900	13526600	5550	5550	5550	5550	0
451	20241011	111800	13526600	5550	5550	5550	5550	0
452	20241011	111700	13526600	5550	5550	5550	5550	0
453	20241011	111600	13526600	5550	5550	5550	5550	10
454	20241011	111500	13471100	5560	5560	5560	5560	0
455	20241011	111400	13471100	5560	5560	5560	5560	0
456	20241011	111300	13471100	5560	5560	5560	5560	0
457	20241011	111200	13471100	5560	5560	5560	5560	0
458	20241011	111100	13471100	5560	5560	5560	5560	0
459	20241011	111000	13471100	5560	5560	5560	5560	0
460	20241011	110900	13471100	5560	5560	5560	5560	0
461	20241011	110800	13471100	5560	5560	5560	5560	0
462	20241011	110700	13471100	5560	5560	5560	5560	0
463	20241011	110600	13471100	5560	5560	5560	5560	0
464	20241011	110500	13471100	5560	5560	5560	5560	0
465	20241011	110400	13471100	5560	5560	5560	5560	0
466	20241011	110300	13471100	5560	5560	5560	5560	0
467	20241011	110200	13471100	5560	5560	5560	5560	0
468	20241011	110100	13471100	5560	5560	5560	5560	0
469	20241011	110000	13471100	5560	5560	5560	5560	0
470	20241011	105900	13471100	5560	5560	5560	5560	0
471	20241011	105800	13471100	5560	5560	5560	5560	0
472	20241011	105700	13471100	5560	5560	5560	5560	0
473	20241011	105600	13471100	5560	5560	5560	5560	0
474	20241011	105500	13471100	5560	5560	5560	5560	0
475	20241011	105400	13471100	5560	5560	5560	5560	0
476	20241011	105300	13471100	5560	5560	5560	5560	0
477	20241011	105200	13471100	5560	5560	5560	5560	0
478	20241011	105100	13471100	5560	5560	5560	5560	0
479	20241011	105000	13471100	5560	5560	5560	5560	0
480	20241011	104900	13471100	5560	5560	5560	5560	0
481	20241011	104800	13471100	5560	5560	5560	5560	1
482	20241011	104700	13465540	5550	5550	5550	5550	0
483	20241011	104600	13465540	5550	5550	5550	5550	0
484	20241011	104500	13465540	5550	5550	5550	5550	0
485	20241011	104400	13465540	5550	5550	5550	5550	0
486	20241011	104300	13465540	5550	5550	5550	5550	1
487	20241011	104200	13459990	5550	5550	5550	5550	0
488	20241011	104100	13459990	5550	5550	5550	5550	0
489	20241011	104000	13459990	5550	5550	5550	5550	4
490	20241011	103900	13437790	5550	5550	5550	5550	0
491	20241011	103800	13437790	5550	5550	5550	5550	0
492	20241011	103700	13437790	5550	5550	5550	5550	0
493	20241011	103600	13437790	5550	5550	5550	5550	0
494	20241011	103500	13437790	5550	5550	5550	5550	0
495	20241011	103400	13437790	5550	5550	5550	5550	1
496	20241011	103300	13432240	5520	5520	5520	5520	1
497	20241011	103200	13426720	5560	5560	5560	5560	0
498	20241011	103100	13426720	5560	5560	5560	5560	10
499	20241011	103000	13371120	5560	5560	5560	5560	13
500	20241011	102900	13298840	5560	5560	5560	5560	20
501	20241011	102800	13187640	5570	5560	5570	5560	123
502	20241011	102700	12502740	5560	5560	5560	5560	21
503	20241011	102600	12385980	5560	5560	5560	5560	0
504	20241011	102500	12385980	5560	5560	5560	5560	0
505	20241011	102400	12385980	5560	5560	5560	5560	185
506	20241011	102300	11357380	5560	5560	5560	5560	109
507	20241011	102200	10751340	5560	5560	5560	5560	0
508	20241011	102100	10751340	5560	5560	5560	5560	57
509	20241011	102000	10434420	5520	5540	5560	5520	68
510	20241011	101900	10056910	5530	5530	5530	5530	0
511	20241011	101800	10056910	5530	5530	5530	5530	0
512	20241011	101700	10056910	5530	5530	5530	5530	0
513	20241011	101600	10056910	5530	5530	5530	5530	0
514	20241011	101500	10056910	5530	5530	5530	5530	0
515	20241011	101400	10056910	5530	5530	5530	5530	79
516	20241011	101300	9620040	5530	5530	5530	5530	0
517	20241011	101200	9620040	5530	5530	5530	5530	0
518	20241011	101100	9620040	5530	5530	5530	5530	121
519	20241011	101000	8950910	5530	5530	5530	5530	0
520	20241011	100900	8950910	5530	5530	5530	5530	0
521	20241011	100800	8950910	5530	5530	5530	5530	0
522	20241011	100700	8950910	5530	5530	5530	5530	89
523	20241011	100600	8458740	5530	5530	5530	5530	80
524	20241011	100500	8016340	5530	5530	5530	5530	0
525	20241011	100400	8016340	5530	5530	5530	5530	0
526	20241011	100300	8016340	5530	5530	5530	5530	2
527	20241011	100200	8005280	5530	5530	5530	5530	0
528	20241011	100100	8005280	5530	5530	5530	5530	0
529	20241011	100000	8005280	5530	5530	5530	5530	0
530	20241011	095900	8005280	5530	5530	5530	5530	0
531	20241011	095800	8005280	5530	5530	5530	5530	0
532	20241011	095700	8005280	5530	5530	5530	5530	0
533	20241011	095600	8005280	5530	5530	5530	5530	0
534	20241011	095500	8005280	5530	5530	5530	5530	0
535	20241011	095400	8005280	5530	5530	5530	5530	100
536	20241011	095300	7452280	5530	5530	5530	5530	130
537	20241011	095200	6733380	5540	5540	5540	5540	0
538	20241011	095100	6733380	5540	5540	5540	5540	0
539	20241011	095000	6733380	5540	5540	5540	5540	0
540	20241011	094900	6733380	5540	5540	5540	5540	0
541	20241011	094800	6733380	5540	5540	5540	5540	0
542	20241011	094700	6733380	5540	5540	5540	5540	0
543	20241011	094600	6733380	5540	5540	5540	5540	0
544	20241011	094500	6733380	5540	5540	5540	5540	0
545	20241011	094400	6733380	5540	5500	5540	5500	45
546	20241011	094300	6485590	5500	5500	5500	5500	0
547	20241011	094200	6485590	5500	5500	5500	5500	0
548	20241011	094100	6485590	5500	5500	5500	5500	0
549	20241011	094000	6485590	5500	5490	5500	5490	40
550	20241011	093900	6265980	5500	5500	5500	5500	0
551	20241011	093800	6265980	5500	5500	5500	5500	0
552	20241011	093700	6265980	5500	5500	5500	5500	0
553	20241011	093600	6265980	5500	5500	5500	5500	0
554	20241011	093500	6265980	5500	5500	5500	5500	0
555	20241011	093400	6265980	5500	5500	5500	5500	0
556	20241011	093300	6265980	5500	5500	5500	5500	0
557	20241011	093200	6265980	5500	5500	5500	5500	0
558	20241011	093100	6265980	5500	5500	5500	5500	0
559	20241011	093000	6265980	5500	5500	5500	5500	0
560	20241011	092900	6265980	5500	5500	5500	5500	0
561	20241011	092800	6265980	5500	5500	5500	5500	0
562	20241011	092700	6265980	5500	5500	5500	5500	50
563	20241011	092600	5990980	5510	5510	5510	5510	10
564	20241011	092500	5935880	5510	5510	5510	5510	0
565	20241011	092400	5935880	5510	5510	5510	5510	0
566	20241011	092300	5935880	5510	5510	5510	5510	1
567	20241011	092200	5930370	5510	5510	5510	5510	48
568	20241011	092100	5665890	5530	5530	5530	5530	0
569	20241011	092000	5665890	5530	5530	5530	5530	0
570	20241011	091900	5665890	5530	5530	5530	5530	0
571	20241011	091800	5665890	5530	5530	5530	5530	0
572	20241011	091700	5665890	5530	5530	5530	5530	0
573	20241011	091600	5665890	5530	5530	5530	5530	0
574	20241011	091500	5665890	5530	5530	5530	5530	0
575	20241011	091400	5665890	5530	5530	5530	5530	3
576	20241011	091300	5649300	5530	5530	5530	5530	0
577	20241011	091200	5649300	5530	5530	5530	5530	0
578	20241011	091100	5649300	5530	5530	5530	5530	9
579	20241011	091000	5599530	5530	5530	5530	5530	0
580	20241011	090900	5599530	5530	5530	5530	5530	1
581	20241011	090800	5594000	5440	5450	5450	5440	185
582	20241011	090700	4586190	5440	5480	5480	5420	164
583	20241011	090600	3693520	5480	5480	5480	5480	0
584	20241011	090500	3693520	5480	5480	5480	5480	0
585	20241011	090400	3693520	5480	5480	5480	5480	0
586	20241011	090300	3693520	5480	5480	5480	5480	0
587	20241011	090200	3693520	5480	5480	5480	5480	0
588	20241011	090100	3693520	5480	5480	5480	5480	0
589	20241011	090000	3693520	5480	5480	5480	5480	674