KissMeData/090470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200300	106119300	5400	5400	5400	5400	534
3	20241011	200200	106119300	5400	5400	5400	5400	0
4	20241011	200100	106119300	5400	5400	5400	5400	0
5	20241011	200000	106119300	5400	5400	5400	5400	0
6	20241011	195900	106119300	5400	5400	5400	5400	0
7	20241011	195800	106119300	5400	5400	5400	5400	0
8	20241011	195700	106119300	5400	5400	5400	5400	0
9	20241011	195600	106119300	5400	5400	5400	5400	0
10	20241011	195500	106119300	5400	5400	5400	5400	0
11	20241011	195400	106119300	5400	5400	5400	5400	0
12	20241011	195300	106119300	5400	5400	5400	5400	0
13	20241011	195200	106119300	5400	5400	5400	5400	0
14	20241011	195100	106119300	5400	5400	5400	5400	0
15	20241011	195000	106119300	5400	5400	5400	5400	0
16	20241011	194900	106119300	5400	5400	5400	5400	0
17	20241011	194800	106119300	5400	5400	5400	5400	0
18	20241011	194700	106119300	5400	5400	5400	5400	0
19	20241011	194600	106119300	5400	5400	5400	5400	0
20	20241011	194500	106119300	5400	5400	5400	5400	0
21	20241011	194400	106119300	5400	5400	5400	5400	0
22	20241011	194300	106119300	5400	5400	5400	5400	0
23	20241011	194200	106119300	5400	5400	5400	5400	0
24	20241011	194100	106119300	5400	5400	5400	5400	0
25	20241011	194000	106119300	5400	5400	5400	5400	0
26	20241011	193900	106119300	5400	5400	5400	5400	0
27	20241011	193800	106119300	5400	5400	5400	5400	0
28	20241011	193700	106119300	5400	5400	5400	5400	0
29	20241011	193600	106119300	5400	5400	5400	5400	0
30	20241011	193500	106119300	5400	5400	5400	5400	0
31	20241011	193400	106119300	5400	5400	5400	5400	0
32	20241011	193300	106119300	5400	5400	5400	5400	534
33	20241011	193200	106119300	5400	5400	5400	5400	0
34	20241011	193100	106119300	5400	5400	5400	5400	0
35	20241011	193000	106119300	5400	5400	5400	5400	0
36	20241011	192900	106119300	5400	5400	5400	5400	0
37	20241011	192800	106119300	5400	5400	5400	5400	0
38	20241011	192700	106119300	5400	5400	5400	5400	0
39	20241011	192600	106119300	5400	5400	5400	5400	0
40	20241011	192500	106119300	5400	5400	5400	5400	0
41	20241011	192400	106119300	5400	5400	5400	5400	0
42	20241011	192300	106119300	5400	5400	5400	5400	0
43	20241011	192200	106119300	5400	5400	5400	5400	0
44	20241011	192100	106119300	5400	5400	5400	5400	0
45	20241011	192000	106119300	5400	5400	5400	5400	0
46	20241011	191900	106119300	5400	5400	5400	5400	0
47	20241011	191800	106119300	5400	5400	5400	5400	0
48	20241011	191700	106119300	5400	5400	5400	5400	0
49	20241011	191600	106119300	5400	5400	5400	5400	0
50	20241011	191500	106119300	5400	5400	5400	5400	0
51	20241011	191400	106119300	5400	5400	5400	5400	0
52	20241011	191300	106119300	5400	5400	5400	5400	0
53	20241011	191200	106119300	5400	5400	5400	5400	0
54	20241011	191100	106119300	5400	5400	5400	5400	0
55	20241011	191000	106119300	5400	5400	5400	5400	0
56	20241011	190900	106119300	5400	5400	5400	5400	0
57	20241011	190800	106119300	5400	5400	5400	5400	0
58	20241011	190700	106119300	5400	5400	5400	5400	0
59	20241011	190600	106119300	5400	5400	5400	5400	0
60	20241011	190500	106119300	5400	5400	5400	5400	0
61	20241011	190400	106119300	5400	5400	5400	5400	0
62	20241011	190300	106119300	5400	5400	5400	5400	534
63	20241011	190200	106119300	5400	5400	5400	5400	0
64	20241011	190100	106119300	5400	5400	5400	5400	0
65	20241011	190000	106119300	5400	5400	5400	5400	0
66	20241011	185900	106119300	5400	5400	5400	5400	0
67	20241011	185800	106119300	5400	5400	5400	5400	0
68	20241011	185700	106119300	5400	5400	5400	5400	0
69	20241011	185600	106119300	5400	5400	5400	5400	0
70	20241011	185500	106119300	5400	5400	5400	5400	0
71	20241011	185400	106119300	5400	5400	5400	5400	0
72	20241011	185300	106119300	5400	5400	5400	5400	0
73	20241011	185200	106119300	5400	5400	5400	5400	0
74	20241011	185100	106119300	5400	5400	5400	5400	0
75	20241011	185000	106119300	5400	5400	5400	5400	0
76	20241011	184900	106119300	5400	5400	5400	5400	0
77	20241011	184800	106119300	5400	5400	5400	5400	0
78	20241011	184700	106119300	5400	5400	5400	5400	0
79	20241011	184600	106119300	5400	5400	5400	5400	0
80	20241011	184500	106119300	5400	5400	5400	5400	0
81	20241011	184400	106119300	5400	5400	5400	5400	0
82	20241011	184300	106119300	5400	5400	5400	5400	0
83	20241011	184200	106119300	5400	5400	5400	5400	0
84	20241011	184100	106119300	5400	5400	5400	5400	0
85	20241011	184000	106119300	5400	5400	5400	5400	0
86	20241011	183900	106119300	5400	5400	5400	5400	0
87	20241011	183800	106119300	5400	5400	5400	5400	0
88	20241011	183700	106119300	5400	5400	5400	5400	0
89	20241011	183600	106119300	5400	5400	5400	5400	0
90	20241011	183500	106119300	5400	5400	5400	5400	0
91	20241011	183400	106119300	5400	5400	5400	5400	0
92	20241011	183300	106119300	5400	5400	5400	5400	534
93	20241011	183200	106119300	5400	5400	5400	5400	0
94	20241011	183100	106119300	5400	5400	5400	5400	0
95	20241011	183000	106119300	5400	5400	5400	5400	0
96	20241011	182900	106119300	5400	5400	5400	5400	0
97	20241011	182800	106119300	5400	5400	5400	5400	0
98	20241011	182700	106119300	5400	5400	5400	5400	0
99	20241011	182600	106119300	5400	5400	5400	5400	0
100	20241011	182500	106119300	5400	5400	5400	5400	0
101	20241011	182400	106119300	5400	5400	5400	5400	0
102	20241011	182300	106119300	5400	5400	5400	5400	0
103	20241011	182200	106119300	5400	5400	5400	5400	0
104	20241011	182100	106119300	5400	5400	5400	5400	0
105	20241011	182000	106119300	5400	5400	5400	5400	0
106	20241011	181900	106119300	5400	5400	5400	5400	0
107	20241011	181800	106119300	5400	5400	5400	5400	0
108	20241011	181700	106119300	5400	5400	5400	5400	0
109	20241011	181600	106119300	5400	5400	5400	5400	0
110	20241011	181500	106119300	5400	5400	5400	5400	0
111	20241011	181400	106119300	5400	5400	5400	5400	0
112	20241011	181300	106119300	5400	5400	5400	5400	0
113	20241011	181200	106119300	5400	5400	5400	5400	0
114	20241011	181100	106119300	5400	5400	5400	5400	0
115	20241011	181000	106119300	5400	5400	5400	5400	0
116	20241011	180900	106119300	5400	5400	5400	5400	0
117	20241011	180800	106119300	5400	5400	5400	5400	0
118	20241011	180700	106119300	5400	5400	5400	5400	0
119	20241011	180600	106119300	5400	5400	5400	5400	0
120	20241011	180500	106119300	5400	5400	5400	5400	0
121	20241011	180400	106119300	5400	5400	5400	5400	0
122	20241011	180300	106119300	5400	5400	5400	5400	534
123	20241011	180200	106119300	5400	5400	5400	5400	0
124	20241011	180100	106119300	5400	5400	5400	5400	0
125	20241011	180000	106119300	5400	5400	5400	5400	0
126	20241011	175900	106119300	5400	5400	5400	5400	0
127	20241011	175800	106119300	5400	5400	5400	5400	0
128	20241011	175700	106119300	5400	5400	5400	5400	0
129	20241011	175600	106119300	5400	5400	5400	5400	0
130	20241011	175500	106119300	5400	5400	5400	5400	0
131	20241011	175400	106119300	5400	5400	5400	5400	0
132	20241011	175300	106119300	5400	5400	5400	5400	0
133	20241011	175200	106119300	5400	5400	5400	5400	0
134	20241011	175100	106119300	5400	5400	5400	5400	0
135	20241011	175000	106119300	5400	5400	5400	5400	0
136	20241011	174900	106119300	5400	5400	5400	5400	0
137	20241011	174800	106119300	5400	5400	5400	5400	0
138	20241011	174700	106119300	5400	5400	5400	5400	0
139	20241011	174600	106119300	5400	5400	5400	5400	0
140	20241011	174500	106119300	5400	5400	5400	5400	0
141	20241011	174400	106119300	5400	5400	5400	5400	0
142	20241011	174300	106119300	5400	5400	5400	5400	0
143	20241011	174200	106119300	5400	5400	5400	5400	0
144	20241011	174100	106119300	5400	5400	5400	5400	0
145	20241011	174000	106119300	5400	5400	5400	5400	0
146	20241011	173900	106119300	5400	5400	5400	5400	0
147	20241011	173800	106119300	5400	5400	5400	5400	0
148	20241011	173700	106119300	5400	5400	5400	5400	0
149	20241011	173600	106119300	5400	5400	5400	5400	0
150	20241011	173500	106119300	5400	5400	5400	5400	0
151	20241011	173400	106119300	5400	5400	5400	5400	0
152	20241011	173300	106119300	5400	5400	5400	5400	534
153	20241011	173200	106119300	5400	5400	5400	5400	0
154	20241011	173100	106119300	5400	5400	5400	5400	0
155	20241011	173000	106119300	5400	5400	5400	5400	0
156	20241011	172900	106119300	5400	5400	5400	5400	0
157	20241011	172800	106119300	5400	5400	5400	5400	0
158	20241011	172700	106119300	5400	5400	5400	5400	0
159	20241011	172600	106119300	5400	5400	5400	5400	0
160	20241011	172500	106119300	5400	5400	5400	5400	0
161	20241011	172400	106119300	5400	5400	5400	5400	0
162	20241011	172300	106119300	5400	5400	5400	5400	0
163	20241011	172200	106119300	5400	5400	5400	5400	0
164	20241011	172100	106119300	5400	5400	5400	5400	0
165	20241011	172000	106119300	5400	5400	5400	5400	0
166	20241011	171900	106119300	5400	5400	5400	5400	0
167	20241011	171800	106119300	5400	5400	5400	5400	0
168	20241011	171700	106119300	5400	5400	5400	5400	0
169	20241011	171600	106119300	5400	5400	5400	5400	0
170	20241011	171500	106119300	5400	5400	5400	5400	0
171	20241011	171400	106119300	5400	5400	5400	5400	0
172	20241011	171300	106119300	5400	5400	5400	5400	0
173	20241011	171200	106119300	5400	5400	5400	5400	0
174	20241011	171100	106119300	5400	5400	5400	5400	0
175	20241011	171000	106119300	5400	5400	5400	5400	0
176	20241011	170900	106119300	5400	5400	5400	5400	0
177	20241011	170800	106119300	5400	5400	5400	5400	0
178	20241011	170700	106119300	5400	5400	5400	5400	0
179	20241011	170600	106119300	5400	5400	5400	5400	0
180	20241011	170500	106119300	5400	5400	5400	5400	0
181	20241011	170400	106119300	5400	5400	5400	5400	0
182	20241011	170300	106119300	5400	5400	5400	5400	534
183	20241011	170200	106119300	5400	5400	5400	5400	0
184	20241011	170100	106119300	5400	5400	5400	5400	0
185	20241011	170000	106119300	5400	5400	5400	5400	0
186	20241011	165900	106119300	5400	5400	5400	5400	0
187	20241011	165800	106119300	5400	5400	5400	5400	0
188	20241011	165700	106119300	5400	5400	5400	5400	0
189	20241011	165600	106119300	5400	5400	5400	5400	0
190	20241011	165500	106119300	5400	5400	5400	5400	0
191	20241011	165400	106119300	5400	5400	5400	5400	0
192	20241011	165300	106119300	5400	5400	5400	5400	0
193	20241011	165200	106119300	5400	5400	5400	5400	0
194	20241011	165100	106119300	5400	5400	5400	5400	0
195	20241011	165000	106119300	5400	5400	5400	5400	0
196	20241011	164900	106119300	5400	5400	5400	5400	0
197	20241011	164800	106119300	5400	5400	5400	5400	0
198	20241011	164700	106119300	5400	5400	5400	5400	0
199	20241011	164600	106119300	5400	5400	5400	5400	0
200	20241011	164500	106119300	5400	5400	5400	5400	0
201	20241011	164400	106119300	5400	5400	5400	5400	0
202	20241011	164300	106119300	5400	5400	5400	5400	0
203	20241011	164200	106119300	5400	5400	5400	5400	0
204	20241011	164100	106119300	5400	5400	5400	5400	0
205	20241011	164000	106119300	5400	5400	5400	5400	0
206	20241011	163900	106119300	5400	5400	5400	5400	0
207	20241011	163800	106119300	5400	5400	5400	5400	0
208	20241011	163700	106119300	5400	5400	5400	5400	0
209	20241011	163600	106119300	5400	5400	5400	5400	0
210	20241011	163500	106119300	5400	5400	5400	5400	0
211	20241011	163400	106119300	5400	5400	5400	5400	0
212	20241011	163300	106119300	5400	5400	5400	5400	534
213	20241011	163200	106119300	5400	5400	5400	5400	0
214	20241011	163100	106119300	5400	5400	5400	5400	0
215	20241011	163000	106119300	5400	5400	5400	5400	0
216	20241011	162900	106119300	5400	5400	5400	5400	0
217	20241011	162800	106119300	5400	5400	5400	5400	0
218	20241011	162700	106119300	5400	5400	5400	5400	0
219	20241011	162600	106119300	5400	5400	5400	5400	0
220	20241011	162500	106119300	5400	5400	5400	5400	0
221	20241011	162400	106119300	5400	5400	5400	5400	0
222	20241011	162300	106119300	5400	5400	5400	5400	0
223	20241011	162200	106119300	5400	5400	5400	5400	0
224	20241011	162100	106119300	5400	5400	5400	5400	0
225	20241011	162000	106119300	5400	5400	5400	5400	0
226	20241011	161900	106119300	5400	5400	5400	5400	0
227	20241011	161800	106119300	5400	5400	5400	5400	0
228	20241011	161700	106119300	5400	5400	5400	5400	0
229	20241011	161600	106119300	5400	5400	5400	5400	0
230	20241011	161500	106119300	5400	5400	5400	5400	0
231	20241011	161400	106119300	5400	5400	5400	5400	0
232	20241011	161300	106119300	5400	5400	5400	5400	0
233	20241011	161200	106119300	5400	5400	5400	5400	0
234	20241011	161100	106119300	5400	5400	5400	5400	0
235	20241011	161000	106119300	5400	5400	5400	5400	0
236	20241011	160900	106119300	5400	5400	5400	5400	0
237	20241011	160800	106119300	5400	5400	5400	5400	0
238	20241011	160700	106119300	5400	5400	5400	5400	0
239	20241011	160600	106119300	5400	5400	5400	5400	0
240	20241011	160500	106119300	5400	5400	5400	5400	0
241	20241011	160400	106119300	5400	5400	5400	5400	0
242	20241011	160300	106119300	5400	5400	5400	5400	534
243	20241011	160200	106119300	5400	5400	5400	5400	0
244	20241011	160100	106119300	5400	5400	5400	5400	0
245	20241011	160000	106119300	5400	5400	5400	5400	0
246	20241011	155900	106119300	5400	5400	5400	5400	0
247	20241011	155800	106119300	5400	5400	5400	5400	0
248	20241011	155700	106119300	5400	5400	5400	5400	0
249	20241011	155600	106119300	5400	5400	5400	5400	0
250	20241011	155500	106119300	5400	5400	5400	5400	0
251	20241011	155400	106119300	5400	5400	5400	5400	0
252	20241011	155300	106119300	5400	5400	5400	5400	0
253	20241011	155200	106119300	5400	5400	5400	5400	0
254	20241011	155100	106119300	5400	5400	5400	5400	0
255	20241011	155000	106119300	5400	5400	5400	5400	0
256	20241011	154900	106119300	5400	5400	5400	5400	0
257	20241011	154800	106119300	5400	5400	5400	5400	0
258	20241011	154700	106119300	5400	5400	5400	5400	0
259	20241011	154600	106119300	5400	5400	5400	5400	0
260	20241011	154500	106119300	5400	5400	5400	5400	0
261	20241011	154400	106119300	5400	5400	5400	5400	0
262	20241011	154300	106119300	5400	5400	5400	5400	0
263	20241011	154200	106119300	5400	5400	5400	5400	0
264	20241011	154100	106119300	5400	5400	5400	5400	0
265	20241011	154000	106119300	5400	5400	5400	5400	0
266	20241011	153900	106119300	5400	5400	5400	5400	0
267	20241011	153800	106119300	5400	5400	5400	5400	0
268	20241011	153700	106119300	5400	5400	5400	5400	0
269	20241011	153600	106119300	5400	5400	5400	5400	0
270	20241011	153500	106119300	5400	5400	5400	5400	0
271	20241011	153400	106119300	5400	5400	5400	5400	0
272	20241011	153300	106119300	5400	5400	5400	5400	534
273	20241011	153200	106119300	5400	5400	5400	5400	0
274	20241011	153100	106119300	5400	5400	5400	5400	0
275	20241011	153000	106119300	5400	5400	5400	5400	534
276	20241011	152900	103235700	5400	5400	5400	5400	0
277	20241011	152800	103235700	5400	5400	5400	5400	0
278	20241011	152700	103235700	5400	5400	5400	5400	0
279	20241011	152600	103235700	5400	5400	5400	5400	0
280	20241011	152500	103235700	5400	5400	5400	5400	0
281	20241011	152400	103235700	5400	5400	5400	5400	0
282	20241011	152300	103235700	5400	5400	5400	5400	0
283	20241011	152200	103235700	5400	5400	5400	5400	0
284	20241011	152100	103235700	5400	5400	5400	5400	0
285	20241011	152000	103235700	5400	5400	5400	5400	0
286	20241011	151900	103235700	5400	5390	5400	5390	110
287	20241011	151800	102642790	5390	5370	5390	5370	108
288	20241011	151700	102061790	5380	5380	5380	5370	5
289	20241011	151600	102034920	5370	5370	5370	5370	0
290	20241011	151500	102034920	5370	5370	5370	5370	0
291	20241011	151400	102034920	5370	5370	5370	5370	14
292	20241011	151300	101959740	5370	5370	5370	5370	0
293	20241011	151200	101959740	5370	5370	5370	5370	250
294	20241011	151100	100617240	5380	5380	5380	5380	0
295	20241011	151000	100617240	5380	5370	5380	5370	134
296	20241011	150900	99896660	5370	5370	5370	5370	0
297	20241011	150800	99896660	5370	5370	5370	5370	0
298	20241011	150700	99896660	5370	5370	5370	5370	0
299	20241011	150600	99896660	5370	5370	5370	5370	109
300	20241011	150500	99311330	5370	5370	5370	5370	0
301	20241011	150400	99311330	5370	5380	5380	5370	95
302	20241011	150300	98801140	5380	5380	5380	5380	26
303	20241011	150200	98661260	5380	5380	5380	5380	0
304	20241011	150100	98661260	5380	5380	5380	5380	140
305	20241011	150000	97908060	5380	5380	5380	5380	0
306	20241011	145900	97908060	5380	5380	5380	5380	20
307	20241011	145800	97800460	5380	5380	5380	5380	10
308	20241011	145700	97746660	5380	5380	5380	5380	50
309	20241011	145600	97477660	5370	5360	5370	5360	70
310	20241011	145500	97101840	5350	5350	5350	5350	0
311	20241011	145400	97101840	5350	5350	5350	5350	1
312	20241011	145300	97096490	5360	5360	5360	5360	0
313	20241011	145200	97096490	5360	5360	5360	5360	40
314	20241011	145100	96882090	5350	5350	5350	5350	0
315	20241011	145000	96882090	5350	5350	5350	5350	0
316	20241011	144900	96882090	5350	5360	5360	5350	57
317	20241011	144800	96576580	5360	5360	5360	5360	0
318	20241011	144700	96576580	5360	5360	5360	5360	0
319	20241011	144600	96576580	5360	5360	5360	5360	17
320	20241011	144500	96485460	5350	5370	5370	5350	88
321	20241011	144400	96014270	5370	5350	5380	5350	311
322	20241011	144300	94347460	5350	5350	5350	5350	80
323	20241011	144200	93919460	5350	5360	5360	5350	346
324	20241011	144100	92065580	5360	5360	5360	5360	50
325	20241011	144000	91797580	5360	5370	5370	5360	164
326	20241011	143900	90917990	5360	5360	5360	5360	0
327	20241011	143800	90917990	5360	5360	5360	5360	0
328	20241011	143700	90917990	5360	5360	5360	5360	0
329	20241011	143600	90917990	5360	5380	5380	5360	1332
330	20241011	143500	83763960	5380	5380	5380	5380	1
331	20241011	143400	83758580	5390	5390	5390	5390	10
332	20241011	143300	83704680	5390	5390	5390	5390	0
333	20241011	143200	83704680	5390	5390	5390	5390	0
334	20241011	143100	83704680	5390	5390	5390	5390	0
335	20241011	143000	83704680	5390	5390	5390	5390	1
336	20241011	142900	83699290	5390	5390	5390	5390	20
337	20241011	142800	83591490	5390	5390	5390	5390	0
338	20241011	142700	83591490	5390	5390	5390	5390	0
339	20241011	142600	83591490	5390	5390	5390	5390	0
340	20241011	142500	83591490	5390	5390	5390	5390	6
341	20241011	142400	83559150	5390	5390	5390	5390	16
342	20241011	142300	83472910	5390	5390	5390	5390	0
343	20241011	142200	83472910	5390	5390	5390	5390	228
344	20241011	142100	82243990	5380	5380	5380	5380	0
345	20241011	142000	82243990	5380	5380	5380	5380	0
346	20241011	141900	82243990	5380	5380	5380	5380	0
347	20241011	141800	82243990	5380	5380	5380	5380	0
348	20241011	141700	82243990	5380	5380	5380	5380	0
349	20241011	141600	82243990	5380	5380	5380	5380	0
350	20241011	141500	82243990	5380	5380	5380	5380	0
351	20241011	141400	82243990	5380	5380	5380	5380	56
352	20241011	141300	81942710	5410	5410	5410	5410	0
353	20241011	141200	81942710	5410	5410	5410	5410	0
354	20241011	141100	81942710	5410	5410	5410	5410	0
355	20241011	141000	81942710	5410	5390	5410	5390	237
356	20241011	140900	80665260	5400	5400	5400	5400	86
357	20241011	140800	80200860	5410	5410	5410	5410	0
358	20241011	140700	80200860	5410	5410	5410	5410	11
359	20241011	140600	80141350	5400	5410	5410	5400	2000
360	20241011	140500	69340610	5420	5410	5420	5410	151
361	20241011	140400	68523690	5410	5410	5410	5410	120
362	20241011	140300	67874490	5410	5410	5410	5410	550
363	20241011	140200	64898990	5420	5420	5420	5420	0
364	20241011	140100	64898990	5420	5420	5420	5420	0
365	20241011	140000	64898990	5420	5420	5420	5420	0
366	20241011	135900	64898990	5420	5420	5420	5420	1
367	20241011	135800	64893570	5430	5430	5430	5430	139
368	20241011	135700	64138800	5420	5420	5420	5420	576
369	20241011	135600	61016880	5430	5430	5430	5430	0
370	20241011	135500	61016880	5430	5430	5430	5430	0
371	20241011	135400	61016880	5430	5430	5430	5430	0
372	20241011	135300	61016880	5430	5430	5430	5430	0
373	20241011	135200	61016880	5430	5430	5430	5430	0
374	20241011	135100	61016880	5430	5430	5430	5430	0
375	20241011	135000	61016880	5430	5430	5430	5430	0
376	20241011	134900	61016880	5430	5430	5430	5430	0
377	20241011	134800	61016880	5430	5430	5430	5430	1
378	20241011	134700	61011450	5430	5430	5430	5430	0
379	20241011	134600	61011450	5430	5430	5430	5430	0
380	20241011	134500	61011450	5430	5430	5430	5430	100
381	20241011	134400	60468450	5430	5430	5430	5430	0
382	20241011	134300	60468450	5430	5430	5430	5430	0
383	20241011	134200	60468450	5430	5430	5430	5430	0
384	20241011	134100	60468450	5430	5430	5430	5430	0
385	20241011	134000	60468450	5430	5430	5430	5430	100
386	20241011	133900	59925450	5430	5430	5430	5430	0
387	20241011	133800	59925450	5430	5430	5430	5430	1
388	20241011	133700	59920020	5440	5430	5440	5430	2
389	20241011	133600	59909150	5430	5430	5430	5430	2
390	20241011	133500	59898290	5440	5440	5440	5440	1
391	20241011	133400	59892850	5430	5430	5430	5430	0
392	20241011	133300	59892850	5430	5430	5430	5430	0
393	20241011	133200	59892850	5430	5430	5430	5430	41
394	20241011	133100	59670220	5440	5440	5440	5440	0
395	20241011	133000	59670220	5440	5440	5440	5440	1
396	20241011	132900	59664780	5430	5430	5430	5430	0
397	20241011	132800	59664780	5430	5430	5430	5430	1
398	20241011	132700	59659350	5440	5440	5440	5440	0
399	20241011	132600	59659350	5440	5440	5440	5440	0
400	20241011	132500	59659350	5440	5440	5440	5440	0
401	20241011	132400	59659350	5440	5440	5440	5440	4
402	20241011	132300	59637590	5440	5440	5440	5440	0
403	20241011	132200	59637590	5440	5440	5440	5440	38
404	20241011	132100	59430870	5440	5440	5440	5440	0
405	20241011	132000	59430870	5440	5440	5440	5440	1
406	20241011	131900	59425430	5410	5420	5420	5410	100
407	20241011	131800	58884370	5450	5450	5450	5450	0
408	20241011	131700	58884370	5450	5450	5450	5450	0
409	20241011	131600	58884370	5450	5450	5450	5450	0
410	20241011	131500	58884370	5450	5450	5450	5450	0
411	20241011	131400	58884370	5450	5450	5450	5450	1
412	20241011	131300	58878920	5420	5420	5420	5420	0
413	20241011	131200	58878920	5420	5420	5420	5420	250
414	20241011	131100	57523920	5420	5420	5420	5420	1
415	20241011	131000	57518500	5420	5440	5440	5420	3350
416	20241011	130900	39304050	5440	5440	5440	5440	0
417	20241011	130800	39304050	5440	5440	5440	5440	0
418	20241011	130700	39304050	5440	5440	5440	5440	0
419	20241011	130600	39304050	5440	5440	5440	5440	0
420	20241011	130500	39304050	5440	5440	5440	5440	0
421	20241011	130400	39304050	5440	5440	5440	5440	0
422	20241011	130300	39304050	5440	5440	5440	5440	25
423	20241011	130200	39168050	5440	5440	5440	5440	0
424	20241011	130100	39168050	5440	5440	5440	5440	0
425	20241011	130000	39168050	5440	5440	5440	5440	0
426	20241011	125900	39168050	5440	5440	5440	5440	0
427	20241011	125800	39168050	5440	5440	5440	5440	300
428	20241011	125700	37536050	5440	5460	5460	5440	201
429	20241011	125600	36440650	5460	5460	5460	5460	40
430	20241011	125500	36222250	5460	5460	5460	5460	71
431	20241011	125400	35834590	5460	5460	5460	5460	0
432	20241011	125300	35834590	5460	5460	5460	5460	0
433	20241011	125200	35834590	5460	5460	5460	5460	0
434	20241011	125100	35834590	5460	5460	5460	5460	232
435	20241011	125000	34567870	5460	5460	5460	5460	0
436	20241011	124900	34567870	5460	5460	5460	5460	0
437	20241011	124800	34567870	5460	5460	5460	5460	0
438	20241011	124700	34567870	5460	5460	5460	5460	0
439	20241011	124600	34567870	5460	5460	5460	5460	0
440	20241011	124500	34567870	5460	5460	5460	5460	0
441	20241011	124400	34567870	5460	5460	5460	5460	5
442	20241011	124300	34540570	5460	5460	5460	5460	0
443	20241011	124200	34540570	5460	5460	5460	5460	0
444	20241011	124100	34540570	5460	5460	5460	5460	0
445	20241011	124000	34540570	5460	5460	5460	5460	0
446	20241011	123900	34540570	5460	5460	5460	5460	0
447	20241011	123800	34540570	5460	5460	5460	5460	0
448	20241011	123700	34540570	5460	5460	5460	5460	0
449	20241011	123600	34540570	5460	5460	5460	5460	0
450	20241011	123500	34540570	5460	5460	5460	5460	0
451	20241011	123400	34540570	5460	5460	5460	5460	35
452	20241011	123300	34349470	5470	5470	5470	5470	0
453	20241011	123200	34349470	5470	5470	5470	5470	0
454	20241011	123100	34349470	5470	5470	5470	5470	0
455	20241011	123000	34349470	5470	5470	5470	5470	0
456	20241011	122900	34349470	5470	5470	5470	5470	0
457	20241011	122800	34349470	5470	5470	5470	5470	0
458	20241011	122700	34349470	5470	5470	5470	5470	0
459	20241011	122600	34349470	5470	5470	5470	5470	0
460	20241011	122500	34349470	5470	5470	5470	5470	4
461	20241011	122400	34327590	5460	5460	5460	5460	4
462	20241011	122300	34305750	5470	5470	5470	5470	0
463	20241011	122200	34305750	5470	5470	5470	5470	0
464	20241011	122100	34305750	5470	5470	5470	5470	0
465	20241011	122000	34305750	5470	5470	5470	5470	1
466	20241011	121900	34300280	5460	5460	5460	5460	0
467	20241011	121800	34300280	5460	5460	5460	5460	0
468	20241011	121700	34300280	5460	5460	5460	5460	0
469	20241011	121600	34300280	5460	5470	5470	5460	32
470	20241011	121500	34125430	5480	5480	5480	5480	245
471	20241011	121400	32782830	5470	5470	5470	5470	0
472	20241011	121300	32782830	5470	5470	5470	5470	0
473	20241011	121200	32782830	5470	5470	5470	5470	0
474	20241011	121100	32782830	5470	5470	5470	5470	0
475	20241011	121000	32782830	5470	5470	5470	5470	0
476	20241011	120900	32782830	5470	5470	5470	5470	0
477	20241011	120800	32782830	5470	5470	5470	5470	0
478	20241011	120700	32782830	5470	5470	5470	5470	0
479	20241011	120600	32782830	5470	5470	5470	5470	0
480	20241011	120500	32782830	5470	5470	5470	5470	0
481	20241011	120400	32782830	5470	5470	5470	5470	0
482	20241011	120300	32782830	5470	5470	5470	5470	0
483	20241011	120200	32782830	5470	5470	5470	5470	0
484	20241011	120100	32782830	5470	5470	5470	5470	0
485	20241011	120000	32782830	5470	5470	5470	5470	300
486	20241011	115900	31141830	5440	5440	5440	5440	0
487	20241011	115800	31141830	5440	5440	5440	5440	0
488	20241011	115700	31141830	5440	5440	5440	5440	0
489	20241011	115600	31141830	5440	5440	5440	5440	0
490	20241011	115500	31141830	5440	5440	5440	5440	0
491	20241011	115400	31141830	5440	5440	5440	5440	0
492	20241011	115300	31141830	5440	5440	5440	5440	0
493	20241011	115200	31141830	5440	5440	5440	5440	0
494	20241011	115100	31141830	5440	5440	5440	5440	0
495	20241011	115000	31141830	5440	5440	5440	5440	0
496	20241011	114900	31141830	5440	5440	5440	5440	0
497	20241011	114800	31141830	5440	5440	5440	5440	0
498	20241011	114700	31141830	5440	5450	5450	5440	36
499	20241011	114600	30945860	5480	5480	5480	5480	0
500	20241011	114500	30945860	5480	5480	5480	5480	0
501	20241011	114400	30945860	5480	5480	5480	5480	0
502	20241011	114300	30945860	5480	5480	5480	5480	0
503	20241011	114200	30945860	5480	5480	5480	5480	0
504	20241011	114100	30945860	5480	5480	5480	5480	0
505	20241011	114000	30945860	5480	5480	5480	5480	0
506	20241011	113900	30945860	5480	5480	5480	5480	0
507	20241011	113800	30945860	5480	5480	5480	5480	0
508	20241011	113700	30945860	5480	5480	5480	5480	0
509	20241011	113600	30945860	5480	5480	5480	5480	0
510	20241011	113500	30945860	5480	5480	5480	5480	0
511	20241011	113400	30945860	5480	5480	5480	5480	0
512	20241011	113300	30945860	5480	5480	5480	5480	0
513	20241011	113200	30945860	5480	5480	5480	5480	0
514	20241011	113100	30945860	5480	5480	5480	5480	0
515	20241011	113000	30945860	5480	5480	5480	5480	4
516	20241011	112900	30923940	5440	5440	5440	5440	0
517	20241011	112800	30923940	5440	5440	5440	5440	0
518	20241011	112700	30923940	5440	5440	5440	5440	0
519	20241011	112600	30923940	5440	5440	5440	5440	0
520	20241011	112500	30923940	5440	5440	5440	5440	0
521	20241011	112400	30923940	5440	5440	5440	5440	51
522	20241011	112300	30646500	5440	5440	5440	5440	0
523	20241011	112200	30646500	5440	5440	5440	5440	100
524	20241011	112100	30102500	5470	5470	5470	5470	0
525	20241011	112000	30102500	5470	5470	5470	5470	0
526	20241011	111900	30102500	5470	5470	5470	5470	0
527	20241011	111800	30102500	5470	5470	5470	5470	0
528	20241011	111700	30102500	5470	5470	5470	5470	0
529	20241011	111600	30102500	5470	5470	5470	5470	0
530	20241011	111500	30102500	5470	5470	5470	5470	55
531	20241011	111400	29801650	5470	5470	5470	5470	0
532	20241011	111300	29801650	5470	5470	5470	5470	0
533	20241011	111200	29801650	5470	5470	5470	5470	0
534	20241011	111100	29801650	5470	5470	5470	5470	0
535	20241011	111000	29801650	5470	5470	5470	5470	0
536	20241011	110900	29801650	5470	5470	5470	5470	0
537	20241011	110800	29801650	5470	5470	5470	5470	0
538	20241011	110700	29801650	5470	5470	5470	5470	0
539	20241011	110600	29801650	5470	5470	5470	5470	0
540	20241011	110500	29801650	5470	5470	5470	5470	0
541	20241011	110400	29801650	5470	5470	5470	5470	0
542	20241011	110300	29801650	5470	5460	5470	5460	40
543	20241011	110200	29582860	5450	5450	5450	5450	0
544	20241011	110100	29582860	5450	5450	5450	5450	0
545	20241011	110000	29582860	5450	5450	5450	5450	30
546	20241011	105900	29419360	5450	5450	5450	5450	0
547	20241011	105800	29419360	5450	5450	5450	5450	0
548	20241011	105700	29419360	5450	5450	5450	5450	35
549	20241011	105600	29228610	5450	5450	5450	5450	0
550	20241011	105500	29228610	5450	5450	5450	5450	0
551	20241011	105400	29228610	5450	5450	5450	5450	0
552	20241011	105300	29228610	5450	5450	5450	5450	0
553	20241011	105200	29228610	5450	5450	5450	5450	0
554	20241011	105100	29228610	5450	5450	5450	5450	0
555	20241011	105000	29228610	5450	5450	5450	5450	14
556	20241011	104900	29152310	5440	5440	5440	5440	0
557	20241011	104800	29152310	5440	5440	5440	5440	0
558	20241011	104700	29152310	5440	5440	5440	5440	0
559	20241011	104600	29152310	5440	5440	5440	5440	0
560	20241011	104500	29152310	5440	5460	5460	5440	416
561	20241011	104400	26886450	5460	5470	5470	5460	24
562	20241011	104300	26755190	5480	5480	5480	5480	0
563	20241011	104200	26755190	5480	5480	5480	5480	0
564	20241011	104100	26755190	5480	5480	5480	5480	0
565	20241011	104000	26755190	5480	5480	5480	5480	0
566	20241011	103900	26755190	5480	5480	5480	5480	0
567	20241011	103800	26755190	5480	5480	5480	5480	0
568	20241011	103700	26755190	5480	5480	5480	5480	0
569	20241011	103600	26755190	5480	5480	5480	5480	0
570	20241011	103500	26755190	5480	5480	5480	5480	0
571	20241011	103400	26755190	5480	5480	5480	5480	0
572	20241011	103300	26755190	5480	5480	5480	5480	0
573	20241011	103200	26755190	5480	5480	5480	5480	0
574	20241011	103100	26755190	5480	5480	5480	5480	0
575	20241011	103000	26755190	5480	5480	5480	5480	0
576	20241011	102900	26755190	5480	5480	5480	5480	0
577	20241011	102800	26755190	5480	5480	5480	5480	0
578	20241011	102700	26755190	5480	5480	5480	5480	0
579	20241011	102600	26755190	5480	5460	5480	5460	2
580	20241011	102500	26744250	5470	5470	5470	5470	0
581	20241011	102400	26744250	5470	5470	5470	5470	0
582	20241011	102300	26744250	5470	5470	5470	5470	0
583	20241011	102200	26744250	5470	5470	5470	5470	0
584	20241011	102100	26744250	5470	5470	5470	5470	0
585	20241011	102000	26744250	5470	5470	5470	5470	644
586	20241011	101900	23221570	5470	5470	5470	5470	40
587	20241011	101800	23002770	5460	5460	5460	5460	0
588	20241011	101700	23002770	5460	5460	5460	5460	0
589	20241011	101600	23002770	5460	5460	5460	5460	0
590	20241011	101500	23002770	5460	5460	5460	5460	0
591	20241011	101400	23002770	5460	5460	5460	5460	0
592	20241011	101300	23002770	5460	5460	5460	5460	0
593	20241011	101200	23002770	5460	5460	5460	5460	1
594	20241011	101100	22997310	5460	5460	5460	5460	0
595	20241011	101000	22997310	5460	5460	5460	5460	0
596	20241011	100900	22997310	5460	5460	5460	5460	0
597	20241011	100800	22997310	5460	5460	5460	5460	0
598	20241011	100700	22997310	5460	5460	5460	5460	20
599	20241011	100600	22888110	5460	5460	5460	5460	0
600	20241011	100500	22888110	5460	5460	5460	5460	0
601	20241011	100400	22888110	5460	5460	5460	5460	0
602	20241011	100300	22888110	5460	5460	5460	5460	15
603	20241011	100200	22806210	5450	5450	5450	5450	0
604	20241011	100100	22806210	5450	5450	5450	5450	14
605	20241011	100000	22729910	5470	5460	5470	5460	100
606	20241011	095900	22182930	5450	5450	5450	5450	5
607	20241011	095800	22155680	5450	5450	5450	5450	0
608	20241011	095700	22155680	5450	5440	5450	5440	4
609	20241011	095600	22133910	5440	5440	5440	5440	5
610	20241011	095500	22106710	5440	5440	5440	5440	0
611	20241011	095400	22106710	5440	5440	5440	5440	0
612	20241011	095300	22106710	5440	5440	5440	5440	0
613	20241011	095200	22106710	5440	5440	5440	5440	0
614	20241011	095100	22106710	5440	5440	5440	5440	0
615	20241011	095000	22106710	5440	5440	5440	5440	0
616	20241011	094900	22106710	5440	5440	5440	5440	0
617	20241011	094800	22106710	5440	5440	5440	5440	33
618	20241011	094700	21927190	5440	5440	5440	5440	0
619	20241011	094600	21927190	5440	5440	5440	5440	0
620	20241011	094500	21927190	5440	5440	5440	5440	0
621	20241011	094400	21927190	5440	5440	5440	5440	0
622	20241011	094300	21927190	5440	5440	5440	5440	460
623	20241011	094200	19424790	5480	5480	5480	5480	1
624	20241011	094100	19419310	5440	5440	5440	5440	0
625	20241011	094000	19419310	5440	5440	5440	5440	0
626	20241011	093900	19419310	5440	5450	5450	5440	840
627	20241011	093800	14849670	5450	5460	5460	5450	433
628	20241011	093700	12488640	5460	5460	5460	5460	100
629	20241011	093600	11942640	5450	5460	5460	5450	37
630	20241011	093500	11740960	5460	5460	5460	5460	0
631	20241011	093400	11740960	5460	5460	5460	5460	97
632	20241011	093300	11211340	5460	5460	5460	5460	0
633	20241011	093200	11211340	5460	5470	5470	5460	475
634	20241011	093100	8617420	5470	5470	5470	5470	0
635	20241011	093000	8617420	5470	5470	5470	5470	150
636	20241011	092900	7796920	5470	5470	5470	5470	160
637	20241011	092800	6921720	5470	5470	5470	5470	136
638	20241011	092700	6177800	5470	5470	5470	5470	9
639	20241011	092600	6128570	5480	5480	5480	5480	0
640	20241011	092500	6128570	5480	5480	5480	5480	66
641	20241011	092400	5766890	5480	5480	5480	5480	0
642	20241011	092300	5766890	5480	5480	5480	5480	0
643	20241011	092200	5766890	5480	5480	5480	5480	0
644	20241011	092100	5766890	5480	5480	5480	5480	0
645	20241011	092000	5766890	5480	5480	5480	5480	10
646	20241011	091900	5712090	5490	5490	5490	5490	47
647	20241011	091800	5454060	5490	5490	5490	5490	0
648	20241011	091700	5454060	5490	5490	5490	5490	14
649	20241011	091600	5377200	5490	5490	5490	5490	0
650	20241011	091500	5377200	5490	5490	5490	5490	19
651	20241011	091400	5272890	5490	5490	5490	5490	0
652	20241011	091300	5272890	5490	5490	5490	5490	0
653	20241011	091200	5272890	5490	5490	5490	5490	0
654	20241011	091100	5272890	5490	5490	5490	5490	0
655	20241011	091000	5272890	5490	5490	5490	5490	0
656	20241011	090900	5272890	5490	5490	5490	5490	0
657	20241011	090800	5272890	5490	5490	5490	5490	18
658	20241011	090700	5174070	5470	5470	5470	5470	0
659	20241011	090600	5174070	5470	5470	5470	5470	0
660	20241011	090500	5174070	5470	5510	5510	5470	496
661	20241011	090400	2459630	5510	5510	5510	5510	0
662	20241011	090300	2459630	5510	5520	5520	5510	25
663	20241011	090200	2321850	5520	5520	5520	5510	231
664	20241011	090100	1048050	5470	5490	5490	5470	55
665	20241011	090000	746840	5510	5440	5510	5440	137