KissMeData/045520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	13976870	5300	5300	5300	5300	21
3	20241011	192900	13976870	5300	5300	5300	5300	0
4	20241011	192800	13976870	5300	5300	5300	5300	0
5	20241011	192700	13976870	5300	5300	5300	5300	0
6	20241011	192600	13976870	5300	5300	5300	5300	0
7	20241011	192500	13976870	5300	5300	5300	5300	0
8	20241011	192400	13976870	5300	5300	5300	5300	0
9	20241011	192300	13976870	5300	5300	5300	5300	0
10	20241011	192200	13976870	5300	5300	5300	5300	0
11	20241011	192100	13976870	5300	5300	5300	5300	0
12	20241011	192000	13976870	5300	5300	5300	5300	0
13	20241011	191900	13976870	5300	5300	5300	5300	0
14	20241011	191800	13976870	5300	5300	5300	5300	0
15	20241011	191700	13976870	5300	5300	5300	5300	0
16	20241011	191600	13976870	5300	5300	5300	5300	0
17	20241011	191500	13976870	5300	5300	5300	5300	0
18	20241011	191400	13976870	5300	5300	5300	5300	0
19	20241011	191300	13976870	5300	5300	5300	5300	0
20	20241011	191200	13976870	5300	5300	5300	5300	0
21	20241011	191100	13976870	5300	5300	5300	5300	0
22	20241011	191000	13976870	5300	5300	5300	5300	0
23	20241011	190900	13976870	5300	5300	5300	5300	0
24	20241011	190800	13976870	5300	5300	5300	5300	0
25	20241011	190700	13976870	5300	5300	5300	5300	0
26	20241011	190600	13976870	5300	5300	5300	5300	0
27	20241011	190500	13976870	5300	5300	5300	5300	0
28	20241011	190400	13976870	5300	5300	5300	5300	0
29	20241011	190300	13976870	5300	5300	5300	5300	0
30	20241011	190200	13976870	5300	5300	5300	5300	0
31	20241011	190100	13976870	5300	5300	5300	5300	0
32	20241011	190000	13976870	5300	5300	5300	5300	21
33	20241011	185900	13976870	5300	5300	5300	5300	0
34	20241011	185800	13976870	5300	5300	5300	5300	0
35	20241011	185700	13976870	5300	5300	5300	5300	0
36	20241011	185600	13976870	5300	5300	5300	5300	0
37	20241011	185500	13976870	5300	5300	5300	5300	0
38	20241011	185400	13976870	5300	5300	5300	5300	0
39	20241011	185300	13976870	5300	5300	5300	5300	0
40	20241011	185200	13976870	5300	5300	5300	5300	0
41	20241011	185100	13976870	5300	5300	5300	5300	0
42	20241011	185000	13976870	5300	5300	5300	5300	0
43	20241011	184900	13976870	5300	5300	5300	5300	0
44	20241011	184800	13976870	5300	5300	5300	5300	0
45	20241011	184700	13976870	5300	5300	5300	5300	0
46	20241011	184600	13976870	5300	5300	5300	5300	0
47	20241011	184500	13976870	5300	5300	5300	5300	0
48	20241011	184400	13976870	5300	5300	5300	5300	0
49	20241011	184300	13976870	5300	5300	5300	5300	0
50	20241011	184200	13976870	5300	5300	5300	5300	0
51	20241011	184100	13976870	5300	5300	5300	5300	0
52	20241011	184000	13976870	5300	5300	5300	5300	0
53	20241011	183900	13976870	5300	5300	5300	5300	0
54	20241011	183800	13976870	5300	5300	5300	5300	0
55	20241011	183700	13976870	5300	5300	5300	5300	0
56	20241011	183600	13976870	5300	5300	5300	5300	0
57	20241011	183500	13976870	5300	5300	5300	5300	0
58	20241011	183400	13976870	5300	5300	5300	5300	0
59	20241011	183300	13976870	5300	5300	5300	5300	0
60	20241011	183200	13976870	5300	5300	5300	5300	0
61	20241011	183100	13976870	5300	5300	5300	5300	0
62	20241011	183000	13976870	5300	5300	5300	5300	21
63	20241011	182900	13976870	5300	5300	5300	5300	0
64	20241011	182800	13976870	5300	5300	5300	5300	0
65	20241011	182700	13976870	5300	5300	5300	5300	0
66	20241011	182600	13976870	5300	5300	5300	5300	0
67	20241011	182500	13976870	5300	5300	5300	5300	0
68	20241011	182400	13976870	5300	5300	5300	5300	0
69	20241011	182300	13976870	5300	5300	5300	5300	0
70	20241011	182200	13976870	5300	5300	5300	5300	0
71	20241011	182100	13976870	5300	5300	5300	5300	0
72	20241011	182000	13976870	5300	5300	5300	5300	0
73	20241011	181900	13976870	5300	5300	5300	5300	0
74	20241011	181800	13976870	5300	5300	5300	5300	0
75	20241011	181700	13976870	5300	5300	5300	5300	0
76	20241011	181600	13976870	5300	5300	5300	5300	0
77	20241011	181500	13976870	5300	5300	5300	5300	0
78	20241011	181400	13976870	5300	5300	5300	5300	0
79	20241011	181300	13976870	5300	5300	5300	5300	0
80	20241011	181200	13976870	5300	5300	5300	5300	0
81	20241011	181100	13976870	5300	5300	5300	5300	0
82	20241011	181000	13976870	5300	5300	5300	5300	0
83	20241011	180900	13976870	5300	5300	5300	5300	0
84	20241011	180800	13976870	5300	5300	5300	5300	0
85	20241011	180700	13976870	5300	5300	5300	5300	0
86	20241011	180600	13976870	5300	5300	5300	5300	0
87	20241011	180500	13976870	5300	5300	5300	5300	0
88	20241011	180400	13976870	5300	5300	5300	5300	0
89	20241011	180300	13976870	5300	5300	5300	5300	0
90	20241011	180200	13976870	5300	5300	5300	5300	0
91	20241011	180100	13976870	5300	5300	5300	5300	0
92	20241011	180000	13976870	5300	5300	5300	5300	21
93	20241011	175900	13976870	5300	5300	5300	5300	0
94	20241011	175800	13976870	5300	5300	5300	5300	0
95	20241011	175700	13976870	5300	5300	5300	5300	0
96	20241011	175600	13976870	5300	5300	5300	5300	0
97	20241011	175500	13976870	5300	5300	5300	5300	0
98	20241011	175400	13976870	5300	5300	5300	5300	0
99	20241011	175300	13976870	5300	5300	5300	5300	0
100	20241011	175200	13976870	5300	5300	5300	5300	0
101	20241011	175100	13976870	5300	5300	5300	5300	0
102	20241011	175000	13976870	5300	5300	5300	5300	0
103	20241011	174900	13976870	5300	5300	5300	5300	0
104	20241011	174800	13976870	5300	5300	5300	5300	0
105	20241011	174700	13976870	5300	5300	5300	5300	0
106	20241011	174600	13976870	5300	5300	5300	5300	0
107	20241011	174500	13976870	5300	5300	5300	5300	0
108	20241011	174400	13976870	5300	5300	5300	5300	0
109	20241011	174300	13976870	5300	5300	5300	5300	0
110	20241011	174200	13976870	5300	5300	5300	5300	0
111	20241011	174100	13976870	5300	5300	5300	5300	0
112	20241011	174000	13976870	5300	5300	5300	5300	0
113	20241011	173900	13976870	5300	5300	5300	5300	0
114	20241011	173800	13976870	5300	5300	5300	5300	0
115	20241011	173700	13976870	5300	5300	5300	5300	0
116	20241011	173600	13976870	5300	5300	5300	5300	0
117	20241011	173500	13976870	5300	5300	5300	5300	0
118	20241011	173400	13976870	5300	5300	5300	5300	0
119	20241011	173300	13976870	5300	5300	5300	5300	0
120	20241011	173200	13976870	5300	5300	5300	5300	0
121	20241011	173100	13976870	5300	5300	5300	5300	0
122	20241011	173000	13976870	5300	5300	5300	5300	21
123	20241011	172900	13976870	5300	5300	5300	5300	0
124	20241011	172800	13976870	5300	5300	5300	5300	0
125	20241011	172700	13976870	5300	5300	5300	5300	0
126	20241011	172600	13976870	5300	5300	5300	5300	0
127	20241011	172500	13976870	5300	5300	5300	5300	0
128	20241011	172400	13976870	5300	5300	5300	5300	0
129	20241011	172300	13976870	5300	5300	5300	5300	0
130	20241011	172200	13976870	5300	5300	5300	5300	0
131	20241011	172100	13976870	5300	5300	5300	5300	0
132	20241011	172000	13976870	5300	5300	5300	5300	0
133	20241011	171900	13976870	5300	5300	5300	5300	0
134	20241011	171800	13976870	5300	5300	5300	5300	0
135	20241011	171700	13976870	5300	5300	5300	5300	0
136	20241011	171600	13976870	5300	5300	5300	5300	0
137	20241011	171500	13976870	5300	5300	5300	5300	0
138	20241011	171400	13976870	5300	5300	5300	5300	0
139	20241011	171300	13976870	5300	5300	5300	5300	0
140	20241011	171200	13976870	5300	5300	5300	5300	0
141	20241011	171100	13976870	5300	5300	5300	5300	0
142	20241011	171000	13976870	5300	5300	5300	5300	0
143	20241011	170900	13976870	5300	5300	5300	5300	0
144	20241011	170800	13976870	5300	5300	5300	5300	0
145	20241011	170700	13976870	5300	5300	5300	5300	0
146	20241011	170600	13976870	5300	5300	5300	5300	0
147	20241011	170500	13976870	5300	5300	5300	5300	0
148	20241011	170400	13976870	5300	5300	5300	5300	0
149	20241011	170300	13976870	5300	5300	5300	5300	0
150	20241011	170200	13976870	5300	5300	5300	5300	0
151	20241011	170100	13976870	5300	5300	5300	5300	0
152	20241011	170000	13976870	5300	5300	5300	5300	21
153	20241011	165900	13976870	5300	5300	5300	5300	0
154	20241011	165800	13976870	5300	5300	5300	5300	0
155	20241011	165700	13976870	5300	5300	5300	5300	0
156	20241011	165600	13976870	5300	5300	5300	5300	0
157	20241011	165500	13976870	5300	5300	5300	5300	0
158	20241011	165400	13976870	5300	5300	5300	5300	0
159	20241011	165300	13976870	5300	5300	5300	5300	0
160	20241011	165200	13976870	5300	5300	5300	5300	0
161	20241011	165100	13976870	5300	5300	5300	5300	0
162	20241011	165000	13976870	5300	5300	5300	5300	0
163	20241011	164900	13976870	5300	5300	5300	5300	0
164	20241011	164800	13976870	5300	5300	5300	5300	0
165	20241011	164700	13976870	5300	5300	5300	5300	0
166	20241011	164600	13976870	5300	5300	5300	5300	0
167	20241011	164500	13976870	5300	5300	5300	5300	0
168	20241011	164400	13976870	5300	5300	5300	5300	0
169	20241011	164300	13976870	5300	5300	5300	5300	0
170	20241011	164200	13976870	5300	5300	5300	5300	0
171	20241011	164100	13976870	5300	5300	5300	5300	0
172	20241011	164000	13976870	5300	5300	5300	5300	0
173	20241011	163900	13976870	5300	5300	5300	5300	0
174	20241011	163800	13976870	5300	5300	5300	5300	0
175	20241011	163700	13976870	5300	5300	5300	5300	0
176	20241011	163600	13976870	5300	5300	5300	5300	0
177	20241011	163500	13976870	5300	5300	5300	5300	0
178	20241011	163400	13976870	5300	5300	5300	5300	0
179	20241011	163300	13976870	5300	5300	5300	5300	0
180	20241011	163200	13976870	5300	5300	5300	5300	0
181	20241011	163100	13976870	5300	5300	5300	5300	0
182	20241011	163000	13976870	5300	5300	5300	5300	21
183	20241011	162900	13976870	5300	5300	5300	5300	0
184	20241011	162800	13976870	5300	5300	5300	5300	0
185	20241011	162700	13976870	5300	5300	5300	5300	0
186	20241011	162600	13976870	5300	5300	5300	5300	0
187	20241011	162500	13976870	5300	5300	5300	5300	0
188	20241011	162400	13976870	5300	5300	5300	5300	0
189	20241011	162300	13976870	5300	5300	5300	5300	0
190	20241011	162200	13976870	5300	5300	5300	5300	0
191	20241011	162100	13976870	5300	5300	5300	5300	0
192	20241011	162000	13976870	5300	5300	5300	5300	0
193	20241011	161900	13976870	5300	5300	5300	5300	0
194	20241011	161800	13976870	5300	5300	5300	5300	0
195	20241011	161700	13976870	5300	5300	5300	5300	0
196	20241011	161600	13976870	5300	5300	5300	5300	0
197	20241011	161500	13976870	5300	5300	5300	5300	0
198	20241011	161400	13976870	5300	5300	5300	5300	0
199	20241011	161300	13976870	5300	5300	5300	5300	0
200	20241011	161200	13976870	5300	5300	5300	5300	0
201	20241011	161100	13976870	5300	5300	5300	5300	0
202	20241011	161000	13976870	5300	5300	5300	5300	0
203	20241011	160900	13976870	5300	5300	5300	5300	0
204	20241011	160800	13976870	5300	5300	5300	5300	0
205	20241011	160700	13976870	5300	5300	5300	5300	0
206	20241011	160600	13976870	5300	5300	5300	5300	0
207	20241011	160500	13976870	5300	5300	5300	5300	0
208	20241011	160400	13976870	5300	5300	5300	5300	0
209	20241011	160300	13976870	5300	5300	5300	5300	0
210	20241011	160200	13976870	5300	5300	5300	5300	0
211	20241011	160100	13976870	5300	5300	5300	5300	0
212	20241011	160000	13976870	5300	5300	5300	5300	21
213	20241011	155900	13976870	5300	5300	5300	5300	0
214	20241011	155800	13976870	5300	5300	5300	5300	0
215	20241011	155700	13976870	5300	5300	5300	5300	0
216	20241011	155600	13976870	5300	5300	5300	5300	0
217	20241011	155500	13976870	5300	5300	5300	5300	0
218	20241011	155400	13976870	5300	5300	5300	5300	0
219	20241011	155300	13976870	5300	5300	5300	5300	0
220	20241011	155200	13976870	5300	5300	5300	5300	0
221	20241011	155100	13976870	5300	5300	5300	5300	0
222	20241011	155000	13976870	5300	5300	5300	5300	0
223	20241011	154900	13976870	5300	5300	5300	5300	0
224	20241011	154800	13976870	5300	5300	5300	5300	0
225	20241011	154700	13976870	5300	5300	5300	5300	0
226	20241011	154600	13976870	5300	5300	5300	5300	0
227	20241011	154500	13976870	5300	5300	5300	5300	0
228	20241011	154400	13976870	5300	5300	5300	5300	0
229	20241011	154300	13976870	5300	5300	5300	5300	0
230	20241011	154200	13976870	5300	5300	5300	5300	0
231	20241011	154100	13976870	5300	5300	5300	5300	0
232	20241011	154000	13976870	5300	5300	5300	5300	0
233	20241011	153900	13976870	5300	5300	5300	5300	0
234	20241011	153800	13976870	5300	5300	5300	5300	0
235	20241011	153700	13976870	5300	5300	5300	5300	0
236	20241011	153600	13976870	5300	5300	5300	5300	0
237	20241011	153500	13976870	5300	5300	5300	5300	0
238	20241011	153400	13976870	5300	5300	5300	5300	0
239	20241011	153300	13976870	5300	5300	5300	5300	0
240	20241011	153200	13976870	5300	5300	5300	5300	0
241	20241011	153100	13976870	5300	5300	5300	5300	0
242	20241011	153000	13976870	5300	5300	5300	5300	42
243	20241011	152900	13865570	5300	5300	5300	5300	0
244	20241011	152800	13865570	5300	5300	5300	5300	0
245	20241011	152700	13865570	5300	5300	5300	5300	0
246	20241011	152600	13865570	5300	5300	5300	5300	0
247	20241011	152500	13865570	5300	5300	5300	5300	0
248	20241011	152400	13865570	5300	5300	5300	5300	0
249	20241011	152300	13865570	5300	5300	5300	5300	0
250	20241011	152200	13865570	5300	5300	5300	5300	0
251	20241011	152100	13865570	5300	5300	5300	5300	0
252	20241011	152000	13865570	5300	5300	5300	5300	0
253	20241011	151900	13865570	5300	5300	5300	5300	0
254	20241011	151800	13865570	5300	5300	5300	5300	20
255	20241011	151700	13759570	5300	5300	5300	5300	0
256	20241011	151600	13759570	5300	5300	5300	5300	0
257	20241011	151500	13759570	5300	5300	5300	5300	0
258	20241011	151400	13759570	5300	5300	5300	5300	0
259	20241011	151300	13759570	5300	5300	5300	5300	1
260	20241011	151200	13754270	5300	5300	5300	5300	0
261	20241011	151100	13754270	5300	5300	5300	5300	0
262	20241011	151000	13754270	5300	5300	5300	5300	0
263	20241011	150900	13754270	5300	5300	5300	5300	0
264	20241011	150800	13754270	5300	5300	5300	5300	0
265	20241011	150700	13754270	5300	5300	5300	5300	0
266	20241011	150600	13754270	5300	5300	5300	5300	0
267	20241011	150500	13754270	5300	5300	5300	5300	0
268	20241011	150400	13754270	5300	5300	5300	5300	0
269	20241011	150300	13754270	5300	5300	5300	5300	0
270	20241011	150200	13754270	5300	5300	5300	5300	0
271	20241011	150100	13754270	5300	5300	5300	5300	0
272	20241011	150000	13754270	5300	5300	5300	5300	0
273	20241011	145900	13754270	5300	5300	5300	5300	0
274	20241011	145800	13754270	5300	5300	5300	5300	0
275	20241011	145700	13754270	5300	5300	5300	5300	0
276	20241011	145600	13754270	5300	5300	5300	5300	0
277	20241011	145500	13754270	5300	5300	5300	5300	0
278	20241011	145400	13754270	5300	5300	5300	5300	0
279	20241011	145300	13754270	5300	5300	5300	5300	0
280	20241011	145200	13754270	5300	5300	5300	5300	0
281	20241011	145100	13754270	5300	5300	5300	5300	10
282	20241011	145000	13701270	5300	5300	5300	5300	0
283	20241011	144900	13701270	5300	5300	5300	5300	5
284	20241011	144800	13674770	5310	5310	5310	5310	0
285	20241011	144700	13674770	5310	5310	5310	5310	0
286	20241011	144600	13674770	5310	5310	5310	5310	0
287	20241011	144500	13674770	5310	5310	5310	5310	0
288	20241011	144400	13674770	5310	5310	5310	5310	0
289	20241011	144300	13674770	5310	5310	5310	5310	0
290	20241011	144200	13674770	5310	5310	5310	5310	0
291	20241011	144100	13674770	5310	5310	5310	5310	0
292	20241011	144000	13674770	5310	5310	5310	5310	0
293	20241011	143900	13674770	5310	5310	5310	5310	0
294	20241011	143800	13674770	5310	5310	5310	5310	0
295	20241011	143700	13674770	5310	5310	5310	5310	0
296	20241011	143600	13674770	5310	5300	5310	5300	2
297	20241011	143500	13664160	5300	5300	5300	5300	5
298	20241011	143400	13637660	5300	5300	5300	5300	0
299	20241011	143300	13637660	5300	5300	5300	5300	0
300	20241011	143200	13637660	5300	5300	5300	5300	0
301	20241011	143100	13637660	5300	5300	5300	5300	0
302	20241011	143000	13637660	5300	5300	5300	5300	0
303	20241011	142900	13637660	5300	5300	5300	5300	0
304	20241011	142800	13637660	5300	5300	5300	5300	0
305	20241011	142700	13637660	5300	5300	5300	5300	0
306	20241011	142600	13637660	5300	5300	5300	5300	0
307	20241011	142500	13637660	5300	5300	5300	5300	0
308	20241011	142400	13637660	5300	5300	5300	5300	0
309	20241011	142300	13637660	5300	5300	5300	5300	0
310	20241011	142200	13637660	5300	5300	5300	5300	0
311	20241011	142100	13637660	5300	5300	5300	5300	0
312	20241011	142000	13637660	5300	5300	5300	5300	0
313	20241011	141900	13637660	5300	5300	5300	5300	11
314	20241011	141800	13579360	5310	5310	5310	5310	0
315	20241011	141700	13579360	5310	5310	5310	5310	0
316	20241011	141600	13579360	5310	5310	5310	5310	0
317	20241011	141500	13579360	5310	5310	5310	5310	0
318	20241011	141400	13579360	5310	5310	5310	5310	0
319	20241011	141300	13579360	5310	5310	5310	5310	0
320	20241011	141200	13579360	5310	5310	5310	5310	0
321	20241011	141100	13579360	5310	5310	5310	5310	0
322	20241011	141000	13579360	5310	5310	5310	5310	0
323	20241011	140900	13579360	5310	5310	5310	5310	0
324	20241011	140800	13579360	5310	5310	5310	5310	2
325	20241011	140700	13568740	5340	5310	5340	5290	1486
326	20241011	140600	5695340	5320	5320	5320	5320	5
327	20241011	140500	5668740	5310	5310	5310	5310	0
328	20241011	140400	5668740	5310	5310	5310	5310	0
329	20241011	140300	5668740	5310	5310	5310	5310	0
330	20241011	140200	5668740	5310	5310	5310	5310	0
331	20241011	140100	5668740	5310	5310	5310	5310	0
332	20241011	140000	5668740	5310	5310	5310	5310	0
333	20241011	135900	5668740	5310	5310	5310	5310	0
334	20241011	135800	5668740	5310	5310	5310	5310	0
335	20241011	135700	5668740	5310	5310	5310	5310	0
336	20241011	135600	5668740	5310	5310	5310	5310	0
337	20241011	135500	5668740	5310	5310	5310	5310	0
338	20241011	135400	5668740	5310	5310	5310	5310	0
339	20241011	135300	5668740	5310	5310	5310	5310	0
340	20241011	135200	5668740	5310	5310	5310	5310	0
341	20241011	135100	5668740	5310	5310	5310	5310	0
342	20241011	135000	5668740	5310	5310	5310	5310	0
343	20241011	134900	5668740	5310	5310	5310	5310	0
344	20241011	134800	5668740	5310	5310	5310	5310	0
345	20241011	134700	5668740	5310	5310	5310	5310	0
346	20241011	134600	5668740	5310	5310	5310	5310	0
347	20241011	134500	5668740	5310	5310	5310	5310	0
348	20241011	134400	5668740	5310	5310	5310	5310	0
349	20241011	134300	5668740	5310	5310	5310	5310	0
350	20241011	134200	5668740	5310	5310	5310	5310	0
351	20241011	134100	5668740	5310	5310	5310	5310	0
352	20241011	134000	5668740	5310	5310	5310	5310	0
353	20241011	133900	5668740	5310	5310	5310	5310	0
354	20241011	133800	5668740	5310	5310	5310	5310	0
355	20241011	133700	5668740	5310	5310	5310	5310	0
356	20241011	133600	5668740	5310	5310	5310	5310	0
357	20241011	133500	5668740	5310	5310	5310	5310	0
358	20241011	133400	5668740	5310	5310	5310	5310	0
359	20241011	133300	5668740	5310	5310	5310	5310	0
360	20241011	133200	5668740	5310	5310	5310	5310	0
361	20241011	133100	5668740	5310	5310	5310	5310	66
362	20241011	133000	5318280	5310	5310	5310	5310	0
363	20241011	132900	5318280	5310	5310	5310	5310	0
364	20241011	132800	5318280	5310	5310	5310	5310	0
365	20241011	132700	5318280	5310	5310	5310	5310	0
366	20241011	132600	5318280	5310	5310	5310	5310	0
367	20241011	132500	5318280	5310	5310	5310	5310	0
368	20241011	132400	5318280	5310	5310	5310	5310	0
369	20241011	132300	5318280	5310	5310	5310	5310	0
370	20241011	132200	5318280	5310	5310	5310	5310	0
371	20241011	132100	5318280	5310	5310	5310	5310	0
372	20241011	132000	5318280	5310	5310	5310	5310	0
373	20241011	131900	5318280	5310	5310	5310	5310	0
374	20241011	131800	5318280	5310	5310	5310	5310	0
375	20241011	131700	5318280	5310	5310	5310	5310	0
376	20241011	131600	5318280	5310	5310	5310	5310	0
377	20241011	131500	5318280	5310	5310	5310	5310	0
378	20241011	131400	5318280	5310	5310	5310	5310	0
379	20241011	131300	5318280	5310	5310	5310	5310	0
380	20241011	131200	5318280	5310	5310	5310	5310	0
381	20241011	131100	5318280	5310	5310	5310	5310	1
382	20241011	131000	5312970	5310	5310	5310	5310	0
383	20241011	130900	5312970	5310	5310	5310	5310	1
384	20241011	130800	5307660	5340	5320	5340	5320	2
385	20241011	130700	5297000	5340	5340	5340	5340	0
386	20241011	130600	5297000	5340	5340	5340	5340	0
387	20241011	130500	5297000	5340	5340	5340	5340	0
388	20241011	130400	5297000	5340	5340	5340	5340	0
389	20241011	130300	5297000	5340	5340	5340	5340	0
390	20241011	130200	5297000	5340	5340	5340	5340	0
391	20241011	130100	5297000	5340	5340	5340	5340	0
392	20241011	130000	5297000	5340	5340	5340	5340	0
393	20241011	125900	5297000	5340	5340	5340	5340	0
394	20241011	125800	5297000	5340	5340	5340	5340	0
395	20241011	125700	5297000	5340	5340	5340	5340	0
396	20241011	125600	5297000	5340	5340	5340	5340	0
397	20241011	125500	5297000	5340	5340	5340	5340	0
398	20241011	125400	5297000	5340	5340	5340	5340	0
399	20241011	125300	5297000	5340	5340	5340	5340	0
400	20241011	125200	5297000	5340	5340	5340	5340	0
401	20241011	125100	5297000	5340	5340	5340	5340	0
402	20241011	125000	5297000	5340	5340	5340	5340	0
403	20241011	124900	5297000	5340	5340	5340	5340	0
404	20241011	124800	5297000	5340	5340	5340	5340	0
405	20241011	124700	5297000	5340	5340	5340	5340	0
406	20241011	124600	5297000	5340	5340	5340	5340	0
407	20241011	124500	5297000	5340	5340	5340	5340	0
408	20241011	124400	5297000	5340	5340	5340	5340	0
409	20241011	124300	5297000	5340	5340	5340	5340	0
410	20241011	124200	5297000	5340	5340	5340	5340	0
411	20241011	124100	5297000	5340	5340	5340	5340	0
412	20241011	124000	5297000	5340	5340	5340	5340	0
413	20241011	123900	5297000	5340	5340	5340	5340	0
414	20241011	123800	5297000	5340	5340	5340	5340	0
415	20241011	123700	5297000	5340	5340	5340	5340	0
416	20241011	123600	5297000	5340	5340	5340	5340	0
417	20241011	123500	5297000	5340	5340	5340	5340	0
418	20241011	123400	5297000	5340	5340	5340	5340	0
419	20241011	123300	5297000	5340	5340	5340	5340	0
420	20241011	123200	5297000	5340	5340	5340	5340	0
421	20241011	123100	5297000	5340	5340	5340	5340	0
422	20241011	123000	5297000	5340	5340	5340	5340	0
423	20241011	122900	5297000	5340	5340	5340	5340	0
424	20241011	122800	5297000	5340	5340	5340	5340	0
425	20241011	122700	5297000	5340	5340	5340	5340	0
426	20241011	122600	5297000	5340	5340	5340	5340	0
427	20241011	122500	5297000	5340	5340	5340	5340	0
428	20241011	122400	5297000	5340	5340	5340	5340	0
429	20241011	122300	5297000	5340	5340	5340	5340	0
430	20241011	122200	5297000	5340	5340	5340	5340	0
431	20241011	122100	5297000	5340	5340	5340	5340	0
432	20241011	122000	5297000	5340	5340	5340	5340	0
433	20241011	121900	5297000	5340	5340	5340	5340	0
434	20241011	121800	5297000	5340	5340	5340	5340	0
435	20241011	121700	5297000	5340	5340	5340	5340	0
436	20241011	121600	5297000	5340	5340	5340	5340	0
437	20241011	121500	5297000	5340	5340	5340	5340	0
438	20241011	121400	5297000	5340	5340	5340	5340	0
439	20241011	121300	5297000	5340	5340	5340	5340	0
440	20241011	121200	5297000	5340	5340	5340	5340	0
441	20241011	121100	5297000	5340	5340	5340	5340	0
442	20241011	121000	5297000	5340	5340	5340	5340	0
443	20241011	120900	5297000	5340	5340	5340	5340	0
444	20241011	120800	5297000	5340	5340	5340	5340	0
445	20241011	120700	5297000	5340	5340	5340	5340	0
446	20241011	120600	5297000	5340	5340	5340	5340	0
447	20241011	120500	5297000	5340	5310	5340	5310	4
448	20241011	120400	5275700	5340	5340	5340	5310	11
449	20241011	120300	5217110	5310	5310	5340	5310	9
450	20241011	120200	5169210	5340	5310	5340	5310	10
451	20241011	120100	5115990	5330	5310	5340	5310	6
452	20241011	120000	5084060	5330	5310	5340	5310	13
453	20241011	115900	5014790	5330	5320	5330	5310	5
454	20241011	115800	4988190	5310	5310	5330	5310	9
455	20241011	115700	4940340	5330	5330	5330	5310	7
456	20241011	115600	4903090	5310	5310	5330	5310	11
457	20241011	115500	4844600	5330	5330	5330	5310	190
458	20241011	115400	3831950	5330	5330	5330	5330	0
459	20241011	115300	3831950	5330	5330	5330	5330	0
460	20241011	115200	3831950	5330	5330	5330	5330	0
461	20241011	115100	3831950	5330	5330	5330	5330	0
462	20241011	115000	3831950	5330	5330	5330	5330	0
463	20241011	114900	3831950	5330	5330	5330	5330	0
464	20241011	114800	3831950	5330	5330	5330	5330	0
465	20241011	114700	3831950	5330	5330	5330	5330	0
466	20241011	114600	3831950	5330	5330	5330	5330	0
467	20241011	114500	3831950	5330	5330	5330	5330	0
468	20241011	114400	3831950	5330	5330	5330	5330	0
469	20241011	114300	3831950	5330	5330	5330	5330	0
470	20241011	114200	3831950	5330	5330	5330	5330	0
471	20241011	114100	3831950	5330	5330	5330	5330	0
472	20241011	114000	3831950	5330	5330	5330	5330	0
473	20241011	113900	3831950	5330	5330	5330	5330	0
474	20241011	113800	3831950	5330	5330	5330	5330	0
475	20241011	113700	3831950	5330	5330	5330	5330	0
476	20241011	113600	3831950	5330	5330	5330	5330	0
477	20241011	113500	3831950	5330	5330	5330	5330	0
478	20241011	113400	3831950	5330	5330	5330	5330	0
479	20241011	113300	3831950	5330	5330	5330	5330	0
480	20241011	113200	3831950	5330	5330	5330	5330	0
481	20241011	113100	3831950	5330	5330	5330	5330	0
482	20241011	113000	3831950	5330	5330	5330	5330	0
483	20241011	112900	3831950	5330	5330	5330	5330	0
484	20241011	112800	3831950	5330	5330	5330	5330	0
485	20241011	112700	3831950	5330	5330	5330	5330	0
486	20241011	112600	3831950	5330	5330	5330	5330	0
487	20241011	112500	3831950	5330	5330	5330	5330	0
488	20241011	112400	3831950	5330	5330	5330	5330	0
489	20241011	112300	3831950	5330	5330	5330	5330	0
490	20241011	112200	3831950	5330	5330	5330	5330	0
491	20241011	112100	3831950	5330	5330	5330	5330	0
492	20241011	112000	3831950	5330	5330	5330	5330	0
493	20241011	111900	3831950	5330	5330	5330	5330	0
494	20241011	111800	3831950	5330	5330	5330	5330	0
495	20241011	111700	3831950	5330	5330	5330	5330	0
496	20241011	111600	3831950	5330	5330	5330	5330	0
497	20241011	111500	3831950	5330	5330	5330	5330	0
498	20241011	111400	3831950	5330	5330	5330	5330	0
499	20241011	111300	3831950	5330	5330	5330	5330	0
500	20241011	111200	3831950	5330	5330	5330	5330	0
501	20241011	111100	3831950	5330	5330	5330	5330	39
502	20241011	111000	3624080	5350	5350	5350	5350	0
503	20241011	110900	3624080	5350	5350	5350	5350	0
504	20241011	110800	3624080	5350	5350	5350	5350	0
505	20241011	110700	3624080	5350	5350	5350	5350	0
506	20241011	110600	3624080	5350	5350	5350	5350	0
507	20241011	110500	3624080	5350	5350	5350	5350	0
508	20241011	110400	3624080	5350	5350	5350	5350	0
509	20241011	110300	3624080	5350	5350	5350	5350	0
510	20241011	110200	3624080	5350	5350	5350	5350	0
511	20241011	110100	3624080	5350	5350	5350	5350	0
512	20241011	110000	3624080	5350	5350	5350	5350	0
513	20241011	105900	3624080	5350	5350	5350	5350	0
514	20241011	105800	3624080	5350	5350	5350	5350	0
515	20241011	105700	3624080	5350	5350	5350	5350	0
516	20241011	105600	3624080	5350	5350	5350	5350	0
517	20241011	105500	3624080	5350	5350	5350	5350	0
518	20241011	105400	3624080	5350	5350	5350	5350	0
519	20241011	105300	3624080	5350	5350	5350	5350	0
520	20241011	105200	3624080	5350	5350	5350	5350	0
521	20241011	105100	3624080	5350	5350	5350	5350	0
522	20241011	105000	3624080	5350	5350	5350	5350	0
523	20241011	104900	3624080	5350	5350	5350	5350	0
524	20241011	104800	3624080	5350	5350	5350	5350	0
525	20241011	104700	3624080	5350	5350	5350	5350	0
526	20241011	104600	3624080	5350	5350	5350	5350	0
527	20241011	104500	3624080	5350	5340	5350	5340	6
528	20241011	104400	3592010	5350	5340	5350	5340	8
529	20241011	104300	3549250	5350	5350	5350	5340	11
530	20241011	104200	3490450	5340	5340	5350	5340	9
531	20241011	104100	3442350	5350	5340	5350	5340	8
532	20241011	104000	3399590	5350	5340	5350	5340	10
533	20241011	103900	3346140	5340	5340	5340	5340	4
534	20241011	103800	3324780	5330	5350	5350	5330	50
535	20241011	103700	3058200	5340	5340	5340	5340	1
536	20241011	103600	3052860	5350	5340	5350	5340	2
537	20241011	103500	3042170	5350	5350	5350	5350	0
538	20241011	103400	3042170	5350	5350	5350	5350	0
539	20241011	103300	3042170	5350	5350	5350	5350	0
540	20241011	103200	3042170	5350	5350	5350	5350	0
541	20241011	103100	3042170	5350	5340	5350	5340	82
542	20241011	103000	2604280	5340	5340	5340	5340	0
543	20241011	102900	2604280	5340	5340	5340	5340	0
544	20241011	102800	2604280	5340	5340	5340	5340	0
545	20241011	102700	2604280	5340	5340	5340	5340	0
546	20241011	102600	2604280	5340	5340	5340	5340	0
547	20241011	102500	2604280	5340	5340	5340	5340	0
548	20241011	102400	2604280	5340	5340	5340	5340	0
549	20241011	102300	2604280	5340	5340	5340	5340	0
550	20241011	102200	2604280	5340	5340	5340	5340	0
551	20241011	102100	2604280	5340	5340	5340	5340	0
552	20241011	102000	2604280	5340	5340	5340	5340	0
553	20241011	101900	2604280	5340	5340	5340	5340	0
554	20241011	101800	2604280	5340	5340	5340	5340	0
555	20241011	101700	2604280	5340	5340	5340	5340	0
556	20241011	101600	2604280	5340	5340	5340	5340	0
557	20241011	101500	2604280	5340	5340	5340	5340	0
558	20241011	101400	2604280	5340	5340	5340	5340	0
559	20241011	101300	2604280	5340	5340	5340	5340	0
560	20241011	101200	2604280	5340	5340	5340	5340	0
561	20241011	101100	2604280	5340	5340	5340	5340	0
562	20241011	101000	2604280	5340	5340	5340	5340	0
563	20241011	100900	2604280	5340	5340	5340	5340	0
564	20241011	100800	2604280	5340	5340	5340	5340	0
565	20241011	100700	2604280	5340	5340	5340	5340	0
566	20241011	100600	2604280	5340	5340	5340	5340	0
567	20241011	100500	2604280	5340	5340	5340	5340	0
568	20241011	100400	2604280	5340	5340	5340	5340	0
569	20241011	100300	2604280	5340	5340	5340	5340	0
570	20241011	100200	2604280	5340	5340	5340	5340	0
571	20241011	100100	2604280	5340	5340	5340	5340	0
572	20241011	100000	2604280	5340	5340	5340	5340	0
573	20241011	095900	2604280	5340	5340	5340	5340	0
574	20241011	095800	2604280	5340	5340	5340	5340	0
575	20241011	095700	2604280	5340	5340	5340	5340	0
576	20241011	095600	2604280	5340	5340	5340	5340	0
577	20241011	095500	2604280	5340	5340	5340	5340	0
578	20241011	095400	2604280	5340	5340	5340	5340	0
579	20241011	095300	2604280	5340	5340	5340	5340	0
580	20241011	095200	2604280	5340	5340	5340	5340	0
581	20241011	095100	2604280	5340	5340	5340	5340	0
582	20241011	095000	2604280	5340	5340	5340	5340	0
583	20241011	094900	2604280	5340	5340	5340	5340	0
584	20241011	094800	2604280	5340	5340	5340	5340	0
585	20241011	094700	2604280	5340	5340	5340	5340	0
586	20241011	094600	2604280	5340	5340	5340	5340	0
587	20241011	094500	2604280	5340	5340	5340	5340	0
588	20241011	094400	2604280	5340	5340	5340	5340	0
589	20241011	094300	2604280	5340	5340	5340	5340	0
590	20241011	094200	2604280	5340	5340	5340	5340	1
591	20241011	094100	2598940	5360	5360	5360	5360	0
592	20241011	094000	2598940	5360	5360	5360	5360	0
593	20241011	093900	2598940	5360	5360	5360	5360	0
594	20241011	093800	2598940	5360	5360	5360	5360	0
595	20241011	093700	2598940	5360	5360	5360	5360	0
596	20241011	093600	2598940	5360	5360	5360	5360	0
597	20241011	093500	2598940	5360	5360	5360	5360	0
598	20241011	093400	2598940	5360	5360	5360	5360	0
599	20241011	093300	2598940	5360	5360	5360	5360	0
600	20241011	093200	2598940	5360	5360	5360	5360	0
601	20241011	093100	2598940	5360	5330	5360	5330	10
602	20241011	093000	2545490	5360	5350	5360	5320	12
603	20241011	092900	2481410	5320	5320	5350	5320	9
604	20241011	092800	2433440	5320	5320	5320	5320	1
605	20241011	092700	2428120	5320	5320	5320	5320	2
606	20241011	092600	2417480	5320	5320	5320	5320	3
607	20241011	092500	2401520	5320	5320	5320	5320	191
608	20241011	092400	1385400	5360	5360	5360	5360	0
609	20241011	092300	1385400	5360	5360	5360	5360	0
610	20241011	092200	1385400	5360	5360	5360	5360	0
611	20241011	092100	1385400	5360	5360	5360	5360	0
612	20241011	092000	1385400	5360	5360	5360	5360	0
613	20241011	091900	1385400	5360	5360	5360	5360	0
614	20241011	091800	1385400	5360	5360	5360	5360	0
615	20241011	091700	1385400	5360	5360	5360	5360	0
616	20241011	091600	1385400	5360	5360	5360	5360	20
617	20241011	091500	1278200	5370	5360	5370	5360	23
618	20241011	091400	1154890	5380	5380	5380	5380	0
619	20241011	091300	1154890	5380	5380	5380	5380	0
620	20241011	091200	1154890	5380	5380	5380	5380	0
621	20241011	091100	1154890	5380	5350	5380	5350	16
622	20241011	091000	1069260	5320	5320	5320	5320	0
623	20241011	090900	1069260	5320	5320	5320	5320	0
624	20241011	090800	1069260	5320	5320	5320	5320	4
625	20241011	090700	1047980	5290	5290	5290	5290	23
626	20241011	090600	926310	5290	5290	5290	5290	2
627	20241011	090500	915730	5290	5290	5290	5290	42
628	20241011	090400	693550	5320	5320	5320	5320	1
629	20241011	090300	688230	5270	5270	5270	5270	0
630	20241011	090200	688230	5270	5310	5310	5270	100
631	20241011	090100	159600	5320	5320	5320	5320	0
632	20241011	090000	159600	5320	5320	5320	5320	30