KissMeData/004840/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184200	93845490	5260	5260	5260	5260	29
3	20231011	184100	93845490	5260	5260	5260	5260	0
4	20231011	184000	93845490	5260	5260	5260	5260	0
5	20231011	183900	93845490	5260	5260	5260	5260	0
6	20231011	183800	93845490	5260	5260	5260	5260	0
7	20231011	183700	93845490	5260	5260	5260	5260	0
8	20231011	183600	93845490	5260	5260	5260	5260	0
9	20231011	183500	93845490	5260	5260	5260	5260	0
10	20231011	183400	93845490	5260	5260	5260	5260	0
11	20231011	183300	93845490	5260	5260	5260	5260	0
12	20231011	183200	93845490	5260	5260	5260	5260	0
13	20231011	183100	93845490	5260	5260	5260	5260	0
14	20231011	183000	93845490	5260	5260	5260	5260	0
15	20231011	182900	93845490	5260	5260	5260	5260	0
16	20231011	182800	93845490	5260	5260	5260	5260	0
17	20231011	182700	93845490	5260	5260	5260	5260	0
18	20231011	182600	93845490	5260	5260	5260	5260	0
19	20231011	182500	93845490	5260	5260	5260	5260	0
20	20231011	182400	93845490	5260	5260	5260	5260	0
21	20231011	182300	93845490	5260	5260	5260	5260	0
22	20231011	182200	93845490	5260	5260	5260	5260	0
23	20231011	182100	93845490	5260	5260	5260	5260	0
24	20231011	182000	93845490	5260	5260	5260	5260	0
25	20231011	181900	93845490	5260	5260	5260	5260	0
26	20231011	181800	93845490	5260	5260	5260	5260	0
27	20231011	181700	93845490	5260	5260	5260	5260	0
28	20231011	181600	93845490	5260	5260	5260	5260	0
29	20231011	181500	93845490	5260	5260	5260	5260	0
30	20231011	181400	93845490	5260	5260	5260	5260	0
31	20231011	181300	93845490	5260	5260	5260	5260	0
32	20231011	181200	93845490	5260	5260	5260	5260	29
33	20231011	181100	93845490	5260	5260	5260	5260	0
34	20231011	181000	93845490	5260	5260	5260	5260	0
35	20231011	180900	93845490	5260	5260	5260	5260	0
36	20231011	180800	93845490	5260	5260	5260	5260	0
37	20231011	180700	93845490	5260	5260	5260	5260	0
38	20231011	180600	93845490	5260	5260	5260	5260	0
39	20231011	180500	93845490	5260	5260	5260	5260	0
40	20231011	180400	93845490	5260	5260	5260	5260	0
41	20231011	180300	93845490	5260	5260	5260	5260	0
42	20231011	180200	93845490	5260	5260	5260	5260	0
43	20231011	180100	93845490	5260	5260	5260	5260	0
44	20231011	180000	93845490	5260	5260	5260	5260	0
45	20231011	175900	93845490	5260	5260	5260	5260	0
46	20231011	175800	93845490	5260	5260	5260	5260	0
47	20231011	175700	93845490	5260	5260	5260	5260	0
48	20231011	175600	93845490	5260	5260	5260	5260	0
49	20231011	175500	93845490	5260	5260	5260	5260	0
50	20231011	175400	93845490	5260	5260	5260	5260	0
51	20231011	175300	93845490	5260	5260	5260	5260	0
52	20231011	175200	93845490	5260	5260	5260	5260	0
53	20231011	175100	93845490	5260	5260	5260	5260	0
54	20231011	175000	93845490	5260	5260	5260	5260	0
55	20231011	174900	93845490	5260	5260	5260	5260	0
56	20231011	174800	93845490	5260	5260	5260	5260	0
57	20231011	174700	93845490	5260	5260	5260	5260	0
58	20231011	174600	93845490	5260	5260	5260	5260	0
59	20231011	174500	93845490	5260	5260	5260	5260	0
60	20231011	174400	93845490	5260	5260	5260	5260	0
61	20231011	174300	93845490	5260	5260	5260	5260	0
62	20231011	174200	93845490	5260	5260	5260	5260	29
63	20231011	174100	93845490	5260	5260	5260	5260	0
64	20231011	174000	93845490	5260	5260	5260	5260	0
65	20231011	173900	93845490	5260	5260	5260	5260	0
66	20231011	173800	93845490	5260	5260	5260	5260	0
67	20231011	173700	93845490	5260	5260	5260	5260	0
68	20231011	173600	93845490	5260	5260	5260	5260	0
69	20231011	173500	93845490	5260	5260	5260	5260	0
70	20231011	173400	93845490	5260	5260	5260	5260	0
71	20231011	173300	93845490	5260	5260	5260	5260	0
72	20231011	173200	93845490	5260	5260	5260	5260	0
73	20231011	173100	93845490	5260	5260	5260	5260	0
74	20231011	173000	93845490	5260	5260	5260	5260	0
75	20231011	172900	93845490	5260	5260	5260	5260	0
76	20231011	172800	93845490	5260	5260	5260	5260	0
77	20231011	172700	93845490	5260	5260	5260	5260	0
78	20231011	172600	93845490	5260	5260	5260	5260	0
79	20231011	172500	93845490	5260	5260	5260	5260	0
80	20231011	172400	93845490	5260	5260	5260	5260	0
81	20231011	172300	93845490	5260	5260	5260	5260	0
82	20231011	172200	93845490	5260	5260	5260	5260	0
83	20231011	172100	93845490	5260	5260	5260	5260	0
84	20231011	172000	93845490	5260	5260	5260	5260	0
85	20231011	171900	93845490	5260	5260	5260	5260	0
86	20231011	171800	93845490	5260	5260	5260	5260	0
87	20231011	171700	93845490	5260	5260	5260	5260	0
88	20231011	171600	93845490	5260	5260	5260	5260	0
89	20231011	171500	93845490	5260	5260	5260	5260	0
90	20231011	171400	93845490	5260	5260	5260	5260	0
91	20231011	171300	93845490	5260	5260	5260	5260	0
92	20231011	171200	93845490	5260	5260	5260	5260	29
93	20231011	171100	93845490	5260	5260	5260	5260	0
94	20231011	171000	93845490	5260	5260	5260	5260	0
95	20231011	170900	93845490	5260	5260	5260	5260	0
96	20231011	170800	93845490	5260	5260	5260	5260	0
97	20231011	170700	93845490	5260	5260	5260	5260	0
98	20231011	170600	93845490	5260	5260	5260	5260	0
99	20231011	170500	93845490	5260	5260	5260	5260	0
100	20231011	170400	93845490	5260	5260	5260	5260	0
101	20231011	170300	93845490	5260	5260	5260	5260	0
102	20231011	170200	93845490	5260	5260	5260	5260	0
103	20231011	170100	93845490	5260	5260	5260	5260	0
104	20231011	170000	93845490	5260	5260	5260	5260	0
105	20231011	165900	93845490	5260	5260	5260	5260	0
106	20231011	165800	93845490	5260	5260	5260	5260	0
107	20231011	165700	93845490	5260	5260	5260	5260	0
108	20231011	165600	93845490	5260	5260	5260	5260	0
109	20231011	165500	93845490	5260	5260	5260	5260	0
110	20231011	165400	93845490	5260	5260	5260	5260	0
111	20231011	165300	93845490	5260	5260	5260	5260	0
112	20231011	165200	93845490	5260	5260	5260	5260	0
113	20231011	165100	93845490	5260	5260	5260	5260	0
114	20231011	165000	93845490	5260	5260	5260	5260	0
115	20231011	164900	93845490	5260	5260	5260	5260	0
116	20231011	164800	93845490	5260	5260	5260	5260	0
117	20231011	164700	93845490	5260	5260	5260	5260	0
118	20231011	164600	93845490	5260	5260	5260	5260	0
119	20231011	164500	93845490	5260	5260	5260	5260	0
120	20231011	164400	93845490	5260	5260	5260	5260	0
121	20231011	164300	93845490	5260	5260	5260	5260	0
122	20231011	164200	93845490	5260	5260	5260	5260	29
123	20231011	164100	93845490	5260	5260	5260	5260	0
124	20231011	164000	93845490	5260	5260	5260	5260	0
125	20231011	163900	93845490	5260	5260	5260	5260	0
126	20231011	163800	93845490	5260	5260	5260	5260	0
127	20231011	163700	93845490	5260	5260	5260	5260	0
128	20231011	163600	93845490	5260	5260	5260	5260	0
129	20231011	163500	93845490	5260	5260	5260	5260	0
130	20231011	163400	93845490	5260	5260	5260	5260	0
131	20231011	163300	93845490	5260	5260	5260	5260	0
132	20231011	163200	93845490	5260	5260	5260	5260	0
133	20231011	163100	93845490	5260	5260	5260	5260	0
134	20231011	163000	93845490	5260	5260	5260	5260	0
135	20231011	162900	93845490	5260	5260	5260	5260	0
136	20231011	162800	93845490	5260	5260	5260	5260	0
137	20231011	162700	93845490	5260	5260	5260	5260	0
138	20231011	162600	93845490	5260	5260	5260	5260	0
139	20231011	162500	93845490	5260	5260	5260	5260	0
140	20231011	162400	93845490	5260	5260	5260	5260	0
141	20231011	162300	93845490	5260	5260	5260	5260	0
142	20231011	162200	93845490	5260	5260	5260	5260	0
143	20231011	162100	93845490	5260	5260	5260	5260	0
144	20231011	162000	93845490	5260	5260	5260	5260	0
145	20231011	161900	93845490	5260	5260	5260	5260	0
146	20231011	161800	93845490	5260	5260	5260	5260	0
147	20231011	161700	93845490	5260	5260	5260	5260	0
148	20231011	161600	93845490	5260	5260	5260	5260	0
149	20231011	161500	93845490	5260	5260	5260	5260	0
150	20231011	161400	93845490	5260	5260	5260	5260	0
151	20231011	161300	93845490	5260	5260	5260	5260	0
152	20231011	161200	93845490	5260	5260	5260	5260	29
153	20231011	161100	93845490	5260	5260	5260	5260	0
154	20231011	161000	93845490	5260	5260	5260	5260	0
155	20231011	160900	93845490	5260	5260	5260	5260	0
156	20231011	160800	93845490	5260	5260	5260	5260	0
157	20231011	160700	93845490	5260	5260	5260	5260	0
158	20231011	160600	93845490	5260	5260	5260	5260	0
159	20231011	160500	93845490	5260	5260	5260	5260	0
160	20231011	160400	93845490	5260	5260	5260	5260	0
161	20231011	160300	93845490	5260	5260	5260	5260	0
162	20231011	160200	93845490	5260	5260	5260	5260	0
163	20231011	160100	93845490	5260	5260	5260	5260	0
164	20231011	160000	93845490	5260	5260	5260	5260	0
165	20231011	155900	93845490	5260	5260	5260	5260	0
166	20231011	155800	93845490	5260	5260	5260	5260	0
167	20231011	155700	93845490	5260	5260	5260	5260	0
168	20231011	155600	93845490	5260	5260	5260	5260	0
169	20231011	155500	93845490	5260	5260	5260	5260	0
170	20231011	155400	93845490	5260	5260	5260	5260	0
171	20231011	155300	93845490	5260	5260	5260	5260	0
172	20231011	155200	93845490	5260	5260	5260	5260	0
173	20231011	155100	93845490	5260	5260	5260	5260	0
174	20231011	155000	93845490	5260	5260	5260	5260	0
175	20231011	154900	93845490	5260	5260	5260	5260	0
176	20231011	154800	93845490	5260	5260	5260	5260	0
177	20231011	154700	93845490	5260	5260	5260	5260	0
178	20231011	154600	93845490	5260	5260	5260	5260	0
179	20231011	154500	93845490	5260	5260	5260	5260	0
180	20231011	154400	93845490	5260	5260	5260	5260	0
181	20231011	154300	93845490	5260	5260	5260	5260	0
182	20231011	154200	93845490	5260	5260	5260	5260	29
183	20231011	154100	93845490	5260	5260	5260	5260	0
184	20231011	154000	93845490	5260	5260	5260	5260	0
185	20231011	153900	93845490	5260	5260	5260	5260	0
186	20231011	153800	93845490	5260	5260	5260	5260	0
187	20231011	153700	93845490	5260	5260	5260	5260	0
188	20231011	153600	93845490	5260	5260	5260	5260	0
189	20231011	153500	93845490	5260	5260	5260	5260	0
190	20231011	153400	93845490	5260	5260	5260	5260	0
191	20231011	153300	93845490	5260	5260	5260	5260	0
192	20231011	153200	93845490	5260	5260	5260	5260	0
193	20231011	153100	93845490	5260	5260	5260	5260	0
194	20231011	153000	93845490	5260	5260	5260	5260	29
195	20231011	152900	93692950	5240	5240	5240	5240	0
196	20231011	152800	93692950	5240	5240	5240	5240	0
197	20231011	152700	93692950	5240	5240	5240	5240	0
198	20231011	152600	93692950	5240	5240	5240	5240	0
199	20231011	152500	93692950	5240	5240	5240	5240	0
200	20231011	152400	93692950	5240	5240	5240	5240	0
201	20231011	152300	93692950	5240	5240	5240	5240	0
202	20231011	152200	93692950	5240	5240	5240	5240	0
203	20231011	152100	93692950	5240	5240	5240	5240	0
204	20231011	152000	93692950	5240	5240	5240	5240	0
205	20231011	151900	93692950	5240	5240	5240	5240	8
206	20231011	151800	93651030	5240	5240	5240	5240	0
207	20231011	151700	93651030	5240	5240	5240	5240	27
208	20231011	151600	93509550	5240	5240	5240	5240	0
209	20231011	151500	93509550	5240	5240	5240	5240	0
210	20231011	151400	93509550	5240	5240	5240	5240	0
211	20231011	151300	93509550	5240	5240	5240	5240	350
212	20231011	151200	91675550	5240	5240	5240	5240	0
213	20231011	151100	91675550	5240	5260	5260	5240	1300
214	20231011	151000	84852960	5260	5260	5260	5260	23
215	20231011	150900	84731980	5260	5260	5260	5260	0
216	20231011	150800	84731980	5260	5260	5260	5260	1
217	20231011	150700	84726720	5270	5270	5270	5270	0
218	20231011	150600	84726720	5270	5270	5270	5270	0
219	20231011	150500	84726720	5270	5270	5270	5270	0
220	20231011	150400	84726720	5270	5270	5270	5270	2
221	20231011	150300	84716180	5260	5260	5260	5260	0
222	20231011	150200	84716180	5260	5260	5260	5260	0
223	20231011	150100	84716180	5260	5260	5260	5260	0
224	20231011	150000	84716180	5260	5260	5260	5260	0
225	20231011	145900	84716180	5260	5260	5260	5260	1
226	20231011	145800	84710920	5270	5270	5270	5270	0
227	20231011	145700	84710920	5270	5270	5270	5270	0
228	20231011	145600	84710920	5270	5270	5270	5270	0
229	20231011	145500	84710920	5270	5270	5270	5270	0
230	20231011	145400	84710920	5270	5270	5270	5270	200
231	20231011	145300	83656920	5280	5280	5280	5280	0
232	20231011	145200	83656920	5280	5280	5280	5280	0
233	20231011	145100	83656920	5280	5280	5280	5280	0
234	20231011	145000	83656920	5280	5280	5280	5280	0
235	20231011	144900	83656920	5280	5280	5280	5280	0
236	20231011	144800	83656920	5280	5280	5280	5280	0
237	20231011	144700	83656920	5280	5280	5280	5280	0
238	20231011	144600	83656920	5280	5280	5280	5280	0
239	20231011	144500	83656920	5280	5280	5280	5280	0
240	20231011	144400	83656920	5280	5280	5280	5280	0
241	20231011	144300	83656920	5280	5280	5280	5280	0
242	20231011	144200	83656920	5280	5280	5280	5280	77
243	20231011	144100	83250360	5280	5280	5280	5280	0
244	20231011	144000	83250360	5280	5280	5280	5280	0
245	20231011	143900	83250360	5280	5280	5280	5280	49
246	20231011	143800	82991640	5280	5280	5280	5280	0
247	20231011	143700	82991640	5280	5280	5280	5280	6
248	20231011	143600	82959960	5280	5280	5280	5280	60
249	20231011	143500	82643160	5280	5280	5280	5280	0
250	20231011	143400	82643160	5280	5280	5280	5280	0
251	20231011	143300	82643160	5280	5280	5280	5280	0
252	20231011	143200	82643160	5280	5280	5280	5280	0
253	20231011	143100	82643160	5280	5280	5280	5280	0
254	20231011	143000	82643160	5280	5280	5280	5280	0
255	20231011	142900	82643160	5280	5280	5280	5280	236
256	20231011	142800	81397080	5280	5280	5280	5280	157
257	20231011	142700	80568120	5280	5280	5280	5280	56
258	20231011	142600	80272440	5260	5260	5260	5260	0
259	20231011	142500	80272440	5260	5260	5260	5260	0
260	20231011	142400	80272440	5260	5260	5260	5260	0
261	20231011	142300	80272440	5260	5260	5260	5260	1
262	20231011	142200	80267180	5260	5260	5260	5260	0
263	20231011	142100	80267180	5260	5260	5260	5260	0
264	20231011	142000	80267180	5260	5260	5260	5260	0
265	20231011	141900	80267180	5260	5260	5260	5260	0
266	20231011	141800	80267180	5260	5260	5260	5260	0
267	20231011	141700	80267180	5260	5260	5260	5260	0
268	20231011	141600	80267180	5260	5260	5260	5260	15
269	20231011	141500	80188280	5270	5270	5270	5270	0
270	20231011	141400	80188280	5270	5270	5270	5270	0
271	20231011	141300	80188280	5270	5270	5270	5270	0
272	20231011	141200	80188280	5270	5270	5270	5270	10
273	20231011	141100	80135580	5280	5280	5280	5280	0
274	20231011	141000	80135580	5280	5280	5280	5280	0
275	20231011	140900	80135580	5280	5280	5280	5280	0
276	20231011	140800	80135580	5280	5280	5280	5280	0
277	20231011	140700	80135580	5280	5280	5280	5280	0
278	20231011	140600	80135580	5280	5270	5280	5260	182
279	20231011	140500	79174980	5270	5270	5270	5270	436
280	20231011	140400	76877260	5260	5260	5260	5260	0
281	20231011	140300	76877260	5260	5260	5260	5260	0
282	20231011	140200	76877260	5260	5260	5260	5260	0
283	20231011	140100	76877260	5260	5260	5260	5260	0
284	20231011	140000	76877260	5260	5260	5260	5260	0
285	20231011	135900	76877260	5260	5260	5260	5260	0
286	20231011	135800	76877260	5260	5260	5260	5260	0
287	20231011	135700	76877260	5260	5260	5260	5260	0
288	20231011	135600	76877260	5260	5260	5260	5260	0
289	20231011	135500	76877260	5260	5260	5260	5260	7
290	20231011	135400	76840440	5270	5270	5270	5270	0
291	20231011	135300	76840440	5270	5270	5270	5270	0
292	20231011	135200	76840440	5270	5270	5270	5270	0
293	20231011	135100	76840440	5270	5270	5270	5270	0
294	20231011	135000	76840440	5270	5270	5270	5270	0
295	20231011	134900	76840440	5270	5270	5270	5270	0
296	20231011	134800	76840440	5270	5270	5270	5270	0
297	20231011	134700	76840440	5270	5270	5270	5270	16
298	20231011	134600	76756120	5250	5260	5260	5250	1452
299	20231011	134500	69130900	5260	5260	5260	5260	0
300	20231011	134400	69130900	5260	5260	5260	5260	0
301	20231011	134300	69130900	5260	5260	5260	5260	0
302	20231011	134200	69130900	5260	5260	5260	5260	20
303	20231011	134100	69025700	5260	5260	5260	5260	1
304	20231011	134000	69020440	5260	5260	5260	5260	0
305	20231011	133900	69020440	5260	5260	5260	5260	0
306	20231011	133800	69020440	5260	5260	5260	5260	0
307	20231011	133700	69020440	5260	5260	5260	5260	0
308	20231011	133600	69020440	5260	5260	5260	5260	0
309	20231011	133500	69020440	5260	5260	5260	5260	0
310	20231011	133400	69020440	5260	5260	5260	5260	7
311	20231011	133300	68983620	5270	5270	5270	5270	0
312	20231011	133200	68983620	5270	5270	5270	5270	0
313	20231011	133100	68983620	5270	5270	5270	5270	20
314	20231011	133000	68878220	5270	5270	5270	5270	0
315	20231011	132900	68878220	5270	5270	5270	5270	0
316	20231011	132800	68878220	5270	5270	5270	5270	0
317	20231011	132700	68878220	5270	5270	5270	5270	0
318	20231011	132600	68878220	5270	5270	5270	5270	0
319	20231011	132500	68878220	5270	5270	5270	5270	0
320	20231011	132400	68878220	5270	5270	5270	5270	0
321	20231011	132300	68878220	5270	5260	5270	5250	516
322	20231011	132200	66160220	5260	5260	5260	5260	0
323	20231011	132100	66160220	5260	5260	5260	5260	1
324	20231011	132000	66154960	5260	5260	5260	5260	7
325	20231011	131900	66118140	5250	5250	5250	5250	0
326	20231011	131800	66118140	5250	5250	5250	5250	0
327	20231011	131700	66118140	5250	5250	5250	5250	0
328	20231011	131600	66118140	5250	5250	5250	5250	400
329	20231011	131500	64018140	5250	5250	5250	5250	0
330	20231011	131400	64018140	5250	5250	5250	5250	6
331	20231011	131300	63986640	5250	5250	5250	5250	5
332	20231011	131200	63960390	5240	5240	5240	5240	0
333	20231011	131100	63960390	5240	5240	5240	5240	0
334	20231011	131000	63960390	5240	5240	5240	5240	0
335	20231011	130900	63960390	5240	5240	5240	5240	0
336	20231011	130800	63960390	5240	5240	5240	5240	0
337	20231011	130700	63960390	5240	5240	5240	5240	0
338	20231011	130600	63960390	5240	5240	5240	5240	0
339	20231011	130500	63960390	5240	5240	5240	5240	0
340	20231011	130400	63960390	5240	5240	5240	5240	0
341	20231011	130300	63960390	5240	5240	5240	5240	0
342	20231011	130200	63960390	5240	5240	5240	5240	0
343	20231011	130100	63960390	5240	5240	5240	5240	0
344	20231011	130000	63960390	5240	5250	5250	5240	19
345	20231011	125900	63860760	5260	5260	5260	5260	0
346	20231011	125800	63860760	5260	5260	5260	5260	0
347	20231011	125700	63860760	5260	5260	5260	5260	1
348	20231011	125600	63855500	5260	5260	5260	5260	0
349	20231011	125500	63855500	5260	5260	5260	5260	0
350	20231011	125400	63855500	5260	5260	5260	5260	0
351	20231011	125300	63855500	5260	5260	5260	5260	0
352	20231011	125200	63855500	5260	5260	5260	5260	1
353	20231011	125100	63850240	5260	5260	5260	5260	0
354	20231011	125000	63850240	5260	5260	5260	5260	0
355	20231011	124900	63850240	5260	5260	5260	5260	0
356	20231011	124800	63850240	5260	5260	5260	5260	3
357	20231011	124700	63834460	5260	5260	5260	5260	0
358	20231011	124600	63834460	5260	5260	5260	5260	0
359	20231011	124500	63834460	5260	5260	5260	5260	0
360	20231011	124400	63834460	5260	5260	5260	5260	0
361	20231011	124300	63834460	5260	5270	5270	5260	17
362	20231011	124200	63744970	5260	5260	5260	5260	184
363	20231011	124100	62777130	5240	5240	5240	5240	0
364	20231011	124000	62777130	5240	5240	5240	5240	0
365	20231011	123900	62777130	5240	5240	5240	5240	0
366	20231011	123800	62777130	5240	5240	5240	5240	0
367	20231011	123700	62777130	5240	5240	5240	5240	0
368	20231011	123600	62777130	5240	5240	5240	5240	0
369	20231011	123500	62777130	5240	5240	5240	5240	0
370	20231011	123400	62777130	5240	5240	5240	5240	0
371	20231011	123300	62777130	5240	5260	5260	5240	202
372	20231011	123200	61717590	5260	5260	5260	5260	4
373	20231011	123100	61696550	5260	5260	5260	5260	0
374	20231011	123000	61696550	5260	5260	5260	5260	0
375	20231011	122900	61696550	5260	5260	5260	5260	0
376	20231011	122800	61696550	5260	5260	5260	5260	3
377	20231011	122700	61680770	5260	5260	5260	5260	1
378	20231011	122600	61675510	5260	5260	5260	5260	0
379	20231011	122500	61675510	5260	5260	5260	5260	0
380	20231011	122400	61675510	5260	5260	5260	5260	0
381	20231011	122300	61675510	5260	5260	5260	5260	0
382	20231011	122200	61675510	5260	5260	5260	5260	0
383	20231011	122100	61675510	5260	5260	5260	5260	4
384	20231011	122000	61654470	5260	5260	5260	5260	1
385	20231011	121900	61649210	5260	5260	5260	5260	0
386	20231011	121800	61649210	5260	5260	5260	5260	0
387	20231011	121700	61649210	5260	5260	5260	5260	0
388	20231011	121600	61649210	5260	5260	5260	5260	0
389	20231011	121500	61649210	5260	5260	5260	5260	0
390	20231011	121400	61649210	5260	5260	5260	5260	0
391	20231011	121300	61649210	5260	5260	5260	5260	1
392	20231011	121200	61643950	5260	5260	5260	5260	0
393	20231011	121100	61643950	5260	5260	5260	5260	0
394	20231011	121000	61643950	5260	5260	5260	5260	883
395	20231011	120900	56999370	5260	5260	5260	5260	0
396	20231011	120800	56999370	5260	5260	5260	5260	0
397	20231011	120700	56999370	5260	5260	5260	5260	0
398	20231011	120600	56999370	5260	5260	5260	5260	0
399	20231011	120500	56999370	5260	5260	5260	5260	0
400	20231011	120400	56999370	5260	5260	5260	5260	0
401	20231011	120300	56999370	5260	5260	5260	5260	3
402	20231011	120200	56983590	5270	5270	5270	5270	0
403	20231011	120100	56983590	5270	5270	5270	5270	0
404	20231011	120000	56983590	5270	5270	5270	5270	0
405	20231011	115900	56983590	5270	5270	5270	5270	0
406	20231011	115800	56983590	5270	5270	5270	5270	1
407	20231011	115700	56978320	5270	5270	5270	5270	0
408	20231011	115600	56978320	5270	5270	5270	5270	0
409	20231011	115500	56978320	5270	5270	5270	5270	0
410	20231011	115400	56978320	5270	5270	5270	5270	0
411	20231011	115300	56978320	5270	5270	5270	5270	0
412	20231011	115200	56978320	5270	5270	5270	5270	0
413	20231011	115100	56978320	5270	5270	5270	5270	190
414	20231011	115000	55977020	5260	5260	5260	5260	0
415	20231011	114900	55977020	5260	5260	5260	5260	0
416	20231011	114800	55977020	5260	5260	5260	5260	0
417	20231011	114700	55977020	5260	5260	5260	5260	6
418	20231011	114600	55945460	5260	5260	5260	5260	0
419	20231011	114500	55945460	5260	5260	5260	5260	0
420	20231011	114400	55945460	5260	5260	5260	5260	3
421	20231011	114300	55929680	5240	5240	5240	5240	0
422	20231011	114200	55929680	5240	5240	5240	5240	0
423	20231011	114100	55929680	5240	5240	5240	5240	0
424	20231011	114000	55929680	5240	5240	5240	5240	0
425	20231011	113900	55929680	5240	5240	5240	5240	0
426	20231011	113800	55929680	5240	5240	5240	5240	0
427	20231011	113700	55929680	5240	5240	5240	5240	0
428	20231011	113600	55929680	5240	5240	5240	5240	204
429	20231011	113500	54860720	5240	5240	5240	5240	0
430	20231011	113400	54860720	5240	5240	5240	5240	1
431	20231011	113300	54855480	5240	5240	5240	5240	0
432	20231011	113200	54855480	5240	5240	5240	5240	0
433	20231011	113100	54855480	5240	5240	5240	5240	0
434	20231011	113000	54855480	5240	5240	5240	5240	0
435	20231011	112900	54855480	5240	5240	5240	5240	0
436	20231011	112800	54855480	5240	5240	5240	5240	0
437	20231011	112700	54855480	5240	5240	5240	5240	0
438	20231011	112600	54855480	5240	5240	5240	5240	0
439	20231011	112500	54855480	5240	5240	5240	5240	0
440	20231011	112400	54855480	5240	5240	5240	5240	3
441	20231011	112300	54839760	5270	5270	5270	5270	0
442	20231011	112200	54839760	5270	5270	5270	5270	0
443	20231011	112100	54839760	5270	5240	5270	5240	32
444	20231011	112000	54672050	5220	5220	5220	5220	0
445	20231011	111900	54672050	5220	5220	5220	5220	0
446	20231011	111800	54672050	5220	5220	5220	5220	0
447	20231011	111700	54672050	5220	5220	5220	5220	0
448	20231011	111600	54672050	5220	5220	5220	5220	0
449	20231011	111500	54672050	5220	5220	5220	5220	0
450	20231011	111400	54672050	5220	5220	5220	5220	334
451	20231011	111300	52928570	5220	5220	5220	5220	1
452	20231011	111200	52923350	5220	5220	5220	5220	0
453	20231011	111100	52923350	5220	5220	5220	5220	2126
454	20231011	111000	41825630	5220	5220	5220	5220	1677
455	20231011	110900	33071690	5220	5230	5230	5220	112
456	20231011	110800	32487030	5240	5240	5240	5240	0
457	20231011	110700	32487030	5240	5270	5270	5240	467
458	20231011	110600	30038820	5260	5260	5260	5260	1
459	20231011	110500	30033560	5260	5260	5260	5260	0
460	20231011	110400	30033560	5260	5260	5260	5260	0
461	20231011	110300	30033560	5260	5260	5260	5260	0
462	20231011	110200	30033560	5260	5260	5260	5260	0
463	20231011	110100	30033560	5260	5260	5260	5260	0
464	20231011	110000	30033560	5260	5260	5260	5260	0
465	20231011	105900	30033560	5260	5260	5260	5260	62
466	20231011	105800	29707440	5270	5270	5270	5270	6
467	20231011	105700	29675820	5270	5270	5270	5270	2
468	20231011	105600	29665280	5270	5270	5270	5270	98
469	20231011	105500	29148820	5280	5280	5280	5280	100
470	20231011	105400	28620820	5270	5270	5270	5270	0
471	20231011	105300	28620820	5270	5270	5270	5270	0
472	20231011	105200	28620820	5270	5270	5270	5270	0
473	20231011	105100	28620820	5270	5270	5270	5270	0
474	20231011	105000	28620820	5270	5270	5270	5270	0
475	20231011	104900	28620820	5270	5270	5270	5270	93
476	20231011	104800	28130710	5270	5270	5270	5270	0
477	20231011	104700	28130710	5270	5270	5270	5270	0
478	20231011	104600	28130710	5270	5270	5270	5270	0
479	20231011	104500	28130710	5270	5270	5270	5270	0
480	20231011	104400	28130710	5270	5270	5270	5270	0
481	20231011	104300	28130710	5270	5270	5270	5270	72
482	20231011	104200	27751270	5270	5270	5270	5270	0
483	20231011	104100	27751270	5270	5260	5270	5260	39
484	20231011	104000	27546120	5240	5240	5240	5240	0
485	20231011	103900	27546120	5240	5240	5240	5240	0
486	20231011	103800	27546120	5240	5240	5240	5240	50
487	20231011	103700	27284120	5260	5260	5260	5260	0
488	20231011	103600	27284120	5260	5260	5260	5260	1
489	20231011	103500	27278860	5250	5250	5250	5250	0
490	20231011	103400	27278860	5250	5250	5250	5250	0
491	20231011	103300	27278860	5250	5250	5250	5250	1
492	20231011	103200	27273610	5250	5250	5250	5250	0
493	20231011	103100	27273610	5250	5250	5250	5250	0
494	20231011	103000	27273610	5250	5250	5250	5250	0
495	20231011	102900	27273610	5250	5250	5250	5250	0
496	20231011	102800	27273610	5250	5250	5250	5250	0
497	20231011	102700	27273610	5250	5250	5250	5250	0
498	20231011	102600	27273610	5250	5250	5250	5250	0
499	20231011	102500	27273610	5250	5260	5260	5250	364
500	20231011	102400	25362590	5270	5270	5270	5270	0
501	20231011	102300	25362590	5270	5270	5270	5270	0
502	20231011	102200	25362590	5270	5270	5270	5270	0
503	20231011	102100	25362590	5270	5270	5270	5270	0
504	20231011	102000	25362590	5270	5270	5270	5270	0
505	20231011	101900	25362590	5270	5270	5270	5270	2
506	20231011	101800	25352050	5260	5260	5260	5260	0
507	20231011	101700	25352050	5260	5260	5260	5260	0
508	20231011	101600	25352050	5260	5260	5260	5260	18
509	20231011	101500	25257370	5260	5260	5260	5260	0
510	20231011	101400	25257370	5260	5260	5260	5260	0
511	20231011	101300	25257370	5260	5260	5260	5260	0
512	20231011	101200	25257370	5260	5260	5260	5260	10
513	20231011	101100	25204770	5260	5260	5260	5260	0
514	20231011	101000	25204770	5260	5260	5260	5260	2
515	20231011	100900	25194250	5250	5250	5250	5250	0
516	20231011	100800	25194250	5250	5250	5250	5250	0
517	20231011	100700	25194250	5250	5250	5250	5250	0
518	20231011	100600	25194250	5250	5250	5250	5250	0
519	20231011	100500	25194250	5250	5270	5270	5250	14
520	20231011	100400	25120570	5270	5270	5270	5270	10
521	20231011	100300	25067870	5270	5270	5270	5270	20
522	20231011	100200	24962470	5270	5270	5270	5270	1
523	20231011	100100	24957200	5250	5250	5250	5250	0
524	20231011	100000	24957200	5250	5250	5250	5250	0
525	20231011	095900	24957200	5250	5250	5250	5250	0
526	20231011	095800	24957200	5250	5250	5250	5250	0
527	20231011	095700	24957200	5250	5250	5250	5250	0
528	20231011	095600	24957200	5250	5250	5250	5250	7
529	20231011	095500	24920450	5250	5250	5250	5250	0
530	20231011	095400	24920450	5250	5250	5250	5250	0
531	20231011	095300	24920450	5250	5250	5250	5250	0
532	20231011	095200	24920450	5250	5250	5250	5250	0
533	20231011	095100	24920450	5250	5250	5250	5250	0
534	20231011	095000	24920450	5250	5250	5250	5250	0
535	20231011	094900	24920450	5250	5250	5250	5250	200
536	20231011	094800	23870450	5270	5270	5270	5270	0
537	20231011	094700	23870450	5270	5270	5270	5270	0
538	20231011	094600	23870450	5270	5270	5270	5270	0
539	20231011	094500	23870450	5270	5270	5270	5270	0
540	20231011	094400	23870450	5270	5250	5270	5250	309
541	20231011	094300	22245020	5270	5270	5270	5270	1
542	20231011	094200	22239750	5270	5270	5270	5270	4
543	20231011	094100	22218670	5260	5260	5260	5260	5
544	20231011	094000	22192370	5270	5270	5270	5270	0
545	20231011	093900	22192370	5270	5270	5270	5270	1
546	20231011	093800	22187100	5260	5260	5260	5260	100
547	20231011	093700	21661100	5280	5280	5280	5280	0
548	20231011	093600	21661100	5280	5280	5280	5280	0
549	20231011	093500	21661100	5280	5280	5280	5280	0
550	20231011	093400	21661100	5280	5280	5280	5280	4
551	20231011	093300	21639980	5280	5280	5280	5280	0
552	20231011	093200	21639980	5280	5280	5280	5280	0
553	20231011	093100	21639980	5280	5280	5280	5280	4
554	20231011	093000	21618860	5280	5280	5280	5280	10
555	20231011	092900	21566060	5280	5280	5280	5280	4
556	20231011	092800	21544940	5280	5280	5280	5280	0
557	20231011	092700	21544940	5280	5280	5280	5280	0
558	20231011	092600	21544940	5280	5280	5280	5280	0
559	20231011	092500	21544940	5280	5280	5280	5280	0
560	20231011	092400	21544940	5280	5280	5280	5280	1
561	20231011	092300	21539660	5260	5260	5260	5260	0
562	20231011	092200	21539660	5260	5260	5260	5260	0
563	20231011	092100	21539660	5260	5260	5260	5260	0
564	20231011	092000	21539660	5260	5260	5260	5260	0
565	20231011	091900	21539660	5260	5260	5260	5260	0
566	20231011	091800	21539660	5260	5250	5270	5250	2265
567	20231011	091700	9625930	5250	5250	5250	5250	6
568	20231011	091600	9594430	5250	5250	5250	5250	156
569	20231011	091500	8775430	5250	5250	5250	5250	0
570	20231011	091400	8775430	5250	5240	5250	5240	332
571	20231011	091300	7033590	5250	5250	5250	5250	362
572	20231011	091200	5133090	5250	5230	5270	5230	286
573	20231011	091100	3628830	5210	5210	5210	5210	0
574	20231011	091000	3628830	5210	5210	5210	5210	0
575	20231011	090900	3628830	5210	5210	5210	5210	0
576	20231011	090800	3628830	5210	5210	5210	5210	0
577	20231011	090700	3628830	5210	5220	5220	5210	67
578	20231011	090600	3279590	5210	5210	5210	5210	0
579	20231011	090500	3279590	5210	5210	5210	5210	0
580	20231011	090400	3279590	5210	5210	5210	5210	154
581	20231011	090300	2477250	5200	5200	5200	5200	0
582	20231011	090200	2477250	5200	5200	5200	5200	103
583	20231011	090100	1941650	5190	5190	5190	5190	25
584	20231011	090000	1811900	5190	5180	5190	5180	239