KissMeData/015890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190300	98403630	5280	5280	5280	5280	227
3	20241010	190200	98403630	5280	5280	5280	5280	0
4	20241010	190100	98403630	5280	5280	5280	5280	0
5	20241010	190000	98403630	5280	5280	5280	5280	0
6	20241010	185900	98403630	5280	5280	5280	5280	0
7	20241010	185800	98403630	5280	5280	5280	5280	0
8	20241010	185700	98403630	5280	5280	5280	5280	0
9	20241010	185600	98403630	5280	5280	5280	5280	0
10	20241010	185500	98403630	5280	5280	5280	5280	0
11	20241010	185400	98403630	5280	5280	5280	5280	0
12	20241010	185300	98403630	5280	5280	5280	5280	0
13	20241010	185200	98403630	5280	5280	5280	5280	0
14	20241010	185100	98403630	5280	5280	5280	5280	0
15	20241010	185000	98403630	5280	5280	5280	5280	0
16	20241010	184900	98403630	5280	5280	5280	5280	0
17	20241010	184800	98403630	5280	5280	5280	5280	0
18	20241010	184700	98403630	5280	5280	5280	5280	0
19	20241010	184600	98403630	5280	5280	5280	5280	0
20	20241010	184500	98403630	5280	5280	5280	5280	0
21	20241010	184400	98403630	5280	5280	5280	5280	0
22	20241010	184300	98403630	5280	5280	5280	5280	0
23	20241010	184200	98403630	5280	5280	5280	5280	0
24	20241010	184100	98403630	5280	5280	5280	5280	0
25	20241010	184000	98403630	5280	5280	5280	5280	0
26	20241010	183900	98403630	5280	5280	5280	5280	0
27	20241010	183800	98403630	5280	5280	5280	5280	0
28	20241010	183700	98403630	5280	5280	5280	5280	0
29	20241010	183600	98403630	5280	5280	5280	5280	0
30	20241010	183500	98403630	5280	5280	5280	5280	0
31	20241010	183400	98403630	5280	5280	5280	5280	0
32	20241010	183300	98403630	5280	5280	5280	5280	227
33	20241010	183200	98403630	5280	5280	5280	5280	0
34	20241010	183100	98403630	5280	5280	5280	5280	0
35	20241010	183000	98403630	5280	5280	5280	5280	0
36	20241010	182900	98403630	5280	5280	5280	5280	0
37	20241010	182800	98403630	5280	5280	5280	5280	0
38	20241010	182700	98403630	5280	5280	5280	5280	0
39	20241010	182600	98403630	5280	5280	5280	5280	0
40	20241010	182500	98403630	5280	5280	5280	5280	0
41	20241010	182400	98403630	5280	5280	5280	5280	0
42	20241010	182300	98403630	5280	5280	5280	5280	0
43	20241010	182200	98403630	5280	5280	5280	5280	0
44	20241010	182100	98403630	5280	5280	5280	5280	0
45	20241010	182000	98403630	5280	5280	5280	5280	0
46	20241010	181900	98403630	5280	5280	5280	5280	0
47	20241010	181800	98403630	5280	5280	5280	5280	0
48	20241010	181700	98403630	5280	5280	5280	5280	0
49	20241010	181600	98403630	5280	5280	5280	5280	0
50	20241010	181500	98403630	5280	5280	5280	5280	0
51	20241010	181400	98403630	5280	5280	5280	5280	0
52	20241010	181300	98403630	5280	5280	5280	5280	0
53	20241010	181200	98403630	5280	5280	5280	5280	0
54	20241010	181100	98403630	5280	5280	5280	5280	0
55	20241010	181000	98403630	5280	5280	5280	5280	0
56	20241010	180900	98403630	5280	5280	5280	5280	0
57	20241010	180800	98403630	5280	5280	5280	5280	0
58	20241010	180700	98403630	5280	5280	5280	5280	0
59	20241010	180600	98403630	5280	5280	5280	5280	0
60	20241010	180500	98403630	5280	5280	5280	5280	0
61	20241010	180400	98403630	5280	5280	5280	5280	0
62	20241010	180300	98403630	5280	5280	5280	5280	227
63	20241010	180200	98403630	5280	5280	5280	5280	0
64	20241010	180100	98403630	5280	5280	5280	5280	0
65	20241010	180000	98403630	5280	5280	5280	5280	0
66	20241010	175900	98403630	5280	5280	5280	5280	0
67	20241010	175800	98403630	5280	5280	5280	5280	0
68	20241010	175700	98403630	5280	5280	5280	5280	0
69	20241010	175600	98403630	5280	5280	5280	5280	0
70	20241010	175500	98403630	5280	5280	5280	5280	0
71	20241010	175400	98403630	5280	5280	5280	5280	0
72	20241010	175300	98403630	5280	5280	5280	5280	0
73	20241010	175200	98403630	5280	5280	5280	5280	0
74	20241010	175100	98403630	5280	5280	5280	5280	0
75	20241010	175000	98403630	5280	5280	5280	5280	0
76	20241010	174900	98403630	5280	5280	5280	5280	0
77	20241010	174800	98403630	5280	5280	5280	5280	0
78	20241010	174700	98403630	5280	5280	5280	5280	0
79	20241010	174600	98403630	5280	5280	5280	5280	0
80	20241010	174500	98403630	5280	5280	5280	5280	0
81	20241010	174400	98403630	5280	5280	5280	5280	0
82	20241010	174300	98403630	5280	5280	5280	5280	0
83	20241010	174200	98403630	5280	5280	5280	5280	0
84	20241010	174100	98403630	5280	5280	5280	5280	0
85	20241010	174000	98403630	5280	5280	5280	5280	0
86	20241010	173900	98403630	5280	5280	5280	5280	0
87	20241010	173800	98403630	5280	5280	5280	5280	0
88	20241010	173700	98403630	5280	5280	5280	5280	0
89	20241010	173600	98403630	5280	5280	5280	5280	0
90	20241010	173500	98403630	5280	5280	5280	5280	0
91	20241010	173400	98403630	5280	5280	5280	5280	0
92	20241010	173300	98403630	5280	5280	5280	5280	227
93	20241010	173200	98403630	5280	5280	5280	5280	0
94	20241010	173100	98403630	5280	5280	5280	5280	0
95	20241010	173000	98403630	5280	5280	5280	5280	0
96	20241010	172900	98403630	5280	5280	5280	5280	0
97	20241010	172800	98403630	5280	5280	5280	5280	0
98	20241010	172700	98403630	5280	5280	5280	5280	0
99	20241010	172600	98403630	5280	5280	5280	5280	0
100	20241010	172500	98403630	5280	5280	5280	5280	0
101	20241010	172400	98403630	5280	5280	5280	5280	0
102	20241010	172300	98403630	5280	5280	5280	5280	0
103	20241010	172200	98403630	5280	5280	5280	5280	0
104	20241010	172100	98403630	5280	5280	5280	5280	0
105	20241010	172000	98403630	5280	5280	5280	5280	0
106	20241010	171900	98403630	5280	5280	5280	5280	0
107	20241010	171800	98403630	5280	5280	5280	5280	0
108	20241010	171700	98403630	5280	5280	5280	5280	0
109	20241010	171600	98403630	5280	5280	5280	5280	0
110	20241010	171500	98403630	5280	5280	5280	5280	0
111	20241010	171400	98403630	5280	5280	5280	5280	0
112	20241010	171300	98403630	5280	5280	5280	5280	0
113	20241010	171200	98403630	5280	5280	5280	5280	0
114	20241010	171100	98403630	5280	5280	5280	5280	0
115	20241010	171000	98403630	5280	5280	5280	5280	0
116	20241010	170900	98403630	5280	5280	5280	5280	0
117	20241010	170800	98403630	5280	5280	5280	5280	0
118	20241010	170700	98403630	5280	5280	5280	5280	0
119	20241010	170600	98403630	5280	5280	5280	5280	0
120	20241010	170500	98403630	5280	5280	5280	5280	0
121	20241010	170400	98403630	5280	5280	5280	5280	0
122	20241010	170300	98403630	5280	5280	5280	5280	227
123	20241010	170200	98403630	5280	5280	5280	5280	0
124	20241010	170100	98403630	5280	5280	5280	5280	0
125	20241010	170000	98403630	5280	5280	5280	5280	0
126	20241010	165900	98403630	5280	5280	5280	5280	0
127	20241010	165800	98403630	5280	5280	5280	5280	0
128	20241010	165700	98403630	5280	5280	5280	5280	0
129	20241010	165600	98403630	5280	5280	5280	5280	0
130	20241010	165500	98403630	5280	5280	5280	5280	0
131	20241010	165400	98403630	5280	5280	5280	5280	0
132	20241010	165300	98403630	5280	5280	5280	5280	0
133	20241010	165200	98403630	5280	5280	5280	5280	0
134	20241010	165100	98403630	5280	5280	5280	5280	0
135	20241010	165000	98403630	5280	5280	5280	5280	0
136	20241010	164900	98403630	5280	5280	5280	5280	0
137	20241010	164800	98403630	5280	5280	5280	5280	0
138	20241010	164700	98403630	5280	5280	5280	5280	0
139	20241010	164600	98403630	5280	5280	5280	5280	0
140	20241010	164500	98403630	5280	5280	5280	5280	0
141	20241010	164400	98403630	5280	5280	5280	5280	0
142	20241010	164300	98403630	5280	5280	5280	5280	0
143	20241010	164200	98403630	5280	5280	5280	5280	0
144	20241010	164100	98403630	5280	5280	5280	5280	0
145	20241010	164000	98403630	5280	5280	5280	5280	0
146	20241010	163900	98403630	5280	5280	5280	5280	0
147	20241010	163800	98403630	5280	5280	5280	5280	0
148	20241010	163700	98403630	5280	5280	5280	5280	0
149	20241010	163600	98403630	5280	5280	5280	5280	0
150	20241010	163500	98403630	5280	5280	5280	5280	0
151	20241010	163400	98403630	5280	5280	5280	5280	0
152	20241010	163300	98403630	5280	5280	5280	5280	227
153	20241010	163200	98403630	5280	5280	5280	5280	0
154	20241010	163100	98403630	5280	5280	5280	5280	0
155	20241010	163000	98403630	5280	5280	5280	5280	0
156	20241010	162900	98403630	5280	5280	5280	5280	0
157	20241010	162800	98403630	5280	5280	5280	5280	0
158	20241010	162700	98403630	5280	5280	5280	5280	0
159	20241010	162600	98403630	5280	5280	5280	5280	0
160	20241010	162500	98403630	5280	5280	5280	5280	0
161	20241010	162400	98403630	5280	5280	5280	5280	0
162	20241010	162300	98403630	5280	5280	5280	5280	0
163	20241010	162200	98403630	5280	5280	5280	5280	0
164	20241010	162100	98403630	5280	5280	5280	5280	0
165	20241010	162000	98403630	5280	5280	5280	5280	0
166	20241010	161900	98403630	5280	5280	5280	5280	0
167	20241010	161800	98403630	5280	5280	5280	5280	0
168	20241010	161700	98403630	5280	5280	5280	5280	0
169	20241010	161600	98403630	5280	5280	5280	5280	0
170	20241010	161500	98403630	5280	5280	5280	5280	0
171	20241010	161400	98403630	5280	5280	5280	5280	0
172	20241010	161300	98403630	5280	5280	5280	5280	0
173	20241010	161200	98403630	5280	5280	5280	5280	0
174	20241010	161100	98403630	5280	5280	5280	5280	0
175	20241010	161000	98403630	5280	5280	5280	5280	0
176	20241010	160900	98403630	5280	5280	5280	5280	0
177	20241010	160800	98403630	5280	5280	5280	5280	0
178	20241010	160700	98403630	5280	5280	5280	5280	0
179	20241010	160600	98403630	5280	5280	5280	5280	0
180	20241010	160500	98403630	5280	5280	5280	5280	0
181	20241010	160400	98403630	5280	5280	5280	5280	0
182	20241010	160300	98403630	5280	5280	5280	5280	227
183	20241010	160200	98403630	5280	5280	5280	5280	0
184	20241010	160100	98403630	5280	5280	5280	5280	0
185	20241010	160000	98403630	5280	5280	5280	5280	0
186	20241010	155900	98403630	5280	5280	5280	5280	0
187	20241010	155800	98403630	5280	5280	5280	5280	0
188	20241010	155700	98403630	5280	5280	5280	5280	0
189	20241010	155600	98403630	5280	5280	5280	5280	0
190	20241010	155500	98403630	5280	5280	5280	5280	0
191	20241010	155400	98403630	5280	5280	5280	5280	0
192	20241010	155300	98403630	5280	5280	5280	5280	0
193	20241010	155200	98403630	5280	5280	5280	5280	0
194	20241010	155100	98403630	5280	5280	5280	5280	0
195	20241010	155000	98403630	5280	5280	5280	5280	0
196	20241010	154900	98403630	5280	5280	5280	5280	0
197	20241010	154800	98403630	5280	5280	5280	5280	0
198	20241010	154700	98403630	5280	5280	5280	5280	0
199	20241010	154600	98403630	5280	5280	5280	5280	0
200	20241010	154500	98403630	5280	5280	5280	5280	0
201	20241010	154400	98403630	5280	5280	5280	5280	0
202	20241010	154300	98403630	5280	5280	5280	5280	0
203	20241010	154200	98403630	5280	5280	5280	5280	0
204	20241010	154100	98403630	5280	5280	5280	5280	0
205	20241010	154000	98403630	5280	5280	5280	5280	0
206	20241010	153900	98403630	5280	5280	5280	5280	0
207	20241010	153800	98403630	5280	5280	5280	5280	0
208	20241010	153700	98403630	5280	5280	5280	5280	0
209	20241010	153600	98403630	5280	5280	5280	5280	0
210	20241010	153500	98403630	5280	5280	5280	5280	0
211	20241010	153400	98403630	5280	5280	5280	5280	0
212	20241010	153300	98403630	5280	5280	5280	5280	227
213	20241010	153200	98403630	5280	5280	5280	5280	0
214	20241010	153100	98403630	5280	5280	5280	5280	0
215	20241010	153000	98403630	5280	5280	5280	5280	227
216	20241010	152900	97205070	5280	5280	5280	5280	0
217	20241010	152800	97205070	5280	5280	5280	5280	0
218	20241010	152700	97205070	5280	5280	5280	5280	0
219	20241010	152600	97205070	5280	5280	5280	5280	0
220	20241010	152500	97205070	5280	5280	5280	5280	0
221	20241010	152400	97205070	5280	5280	5280	5280	0
222	20241010	152300	97205070	5280	5280	5280	5280	0
223	20241010	152200	97205070	5280	5280	5280	5280	0
224	20241010	152100	97205070	5280	5280	5280	5280	0
225	20241010	152000	97205070	5280	5280	5280	5280	0
226	20241010	151900	97205070	5280	5280	5280	5280	1
227	20241010	151800	97199790	5280	5250	5280	5250	13
228	20241010	151700	97131420	5280	5280	5280	5280	3
229	20241010	151600	97115580	5280	5280	5280	5280	0
230	20241010	151500	97115580	5280	5280	5280	5280	21
231	20241010	151400	97004700	5270	5270	5270	5270	14
232	20241010	151300	96930920	5270	5270	5270	5270	0
233	20241010	151200	96930920	5270	5270	5270	5270	375
234	20241010	151100	94954670	5250	5250	5250	5250	102
235	20241010	151000	94419170	5250	5250	5250	5250	14
236	20241010	150900	94345670	5250	5250	5250	5250	0
237	20241010	150800	94345670	5250	5250	5250	5250	0
238	20241010	150700	94345670	5250	5250	5250	5250	0
239	20241010	150600	94345670	5250	5270	5270	5250	24
240	20241010	150500	94219470	5270	5270	5270	5270	36
241	20241010	150400	94029750	5270	5270	5270	5270	0
242	20241010	150300	94029750	5270	5270	5270	5270	0
243	20241010	150200	94029750	5270	5270	5270	5270	31
244	20241010	150100	93866380	5270	5260	5270	5260	4
245	20241010	150000	93845330	5270	5270	5270	5270	33
246	20241010	145900	93671420	5270	5260	5270	5260	88
247	20241010	145800	93208530	5260	5260	5260	5260	498
248	20241010	145700	90589050	5260	5260	5260	5260	0
249	20241010	145600	90589050	5260	5260	5260	5260	0
250	20241010	145500	90589050	5260	5260	5260	5260	0
251	20241010	145400	90589050	5260	5260	5260	5260	0
252	20241010	145300	90589050	5260	5260	5260	5260	0
253	20241010	145200	90589050	5260	5260	5260	5260	0
254	20241010	145100	90589050	5260	5260	5260	5260	0
255	20241010	145000	90589050	5260	5260	5260	5260	2
256	20241010	144900	90578530	5240	5250	5250	5240	15
257	20241010	144800	90499810	5250	5260	5260	5250	288
258	20241010	144700	88986810	5260	5260	5260	5260	3
259	20241010	144600	88971030	5250	5250	5250	5250	0
260	20241010	144500	88971030	5250	5250	5250	5250	10
261	20241010	144400	88918530	5250	5250	5250	5250	13
262	20241010	144300	88850280	5250	5250	5250	5250	0
263	20241010	144200	88850280	5250	5250	5250	5250	0
264	20241010	144100	88850280	5250	5250	5250	5250	0
265	20241010	144000	88850280	5250	5250	5250	5250	48
266	20241010	143900	88598280	5250	5250	5250	5250	0
267	20241010	143800	88598280	5250	5250	5250	5250	0
268	20241010	143700	88598280	5250	5250	5250	5250	0
269	20241010	143600	88598280	5250	5250	5250	5250	0
270	20241010	143500	88598280	5250	5250	5250	5250	0
271	20241010	143400	88598280	5250	5250	5250	5250	325
272	20241010	143300	86892030	5250	5250	5250	5250	0
273	20241010	143200	86892030	5250	5250	5250	5250	0
274	20241010	143100	86892030	5250	5250	5250	5250	32
275	20241010	143000	86724030	5210	5240	5240	5210	1741
276	20241010	142900	77638350	5240	5240	5240	5240	10
277	20241010	142800	77585950	5250	5250	5250	5250	0
278	20241010	142700	77585950	5250	5250	5250	5250	0
279	20241010	142600	77585950	5250	5250	5250	5250	0
280	20241010	142500	77585950	5250	5250	5250	5250	0
281	20241010	142400	77585950	5250	5250	5250	5250	0
282	20241010	142300	77585950	5250	5250	5250	5250	0
283	20241010	142200	77585950	5250	5250	5250	5250	0
284	20241010	142100	77585950	5250	5250	5250	5250	259
285	20241010	142000	76226200	5250	5250	5250	5250	0
286	20241010	141900	76226200	5250	5250	5250	5250	0
287	20241010	141800	76226200	5250	5250	5250	5250	50
288	20241010	141700	75963700	5250	5250	5250	5250	30
289	20241010	141600	75806200	5250	5260	5260	5250	401
290	20241010	141500	73700940	5260	5260	5260	5260	0
291	20241010	141400	73700940	5260	5260	5260	5260	0
292	20241010	141300	73700940	5260	5260	5260	5260	0
293	20241010	141200	73700940	5260	5260	5260	5260	0
294	20241010	141100	73700940	5260	5260	5260	5260	0
295	20241010	141000	73700940	5260	5260	5260	5260	0
296	20241010	140900	73700940	5260	5260	5260	5260	0
297	20241010	140800	73700940	5260	5260	5260	5260	0
298	20241010	140700	73700940	5260	5260	5260	5260	0
299	20241010	140600	73700940	5260	5260	5260	5260	0
300	20241010	140500	73700940	5260	5260	5260	5260	0
301	20241010	140400	73700940	5260	5260	5260	5260	0
302	20241010	140300	73700940	5260	5260	5260	5260	0
303	20241010	140200	73700940	5260	5260	5260	5260	0
304	20241010	140100	73700940	5260	5260	5260	5260	0
305	20241010	140000	73700940	5260	5260	5260	5260	0
306	20241010	135900	73700940	5260	5260	5260	5260	40
307	20241010	135800	73490540	5260	5260	5260	5260	0
308	20241010	135700	73490540	5260	5260	5260	5260	0
309	20241010	135600	73490540	5260	5260	5260	5260	0
310	20241010	135500	73490540	5260	5260	5260	5260	0
311	20241010	135400	73490540	5260	5260	5260	5260	0
312	20241010	135300	73490540	5260	5260	5260	5260	0
313	20241010	135200	73490540	5260	5260	5260	5260	0
314	20241010	135100	73490540	5260	5260	5260	5260	0
315	20241010	135000	73490540	5260	5260	5260	5260	0
316	20241010	134900	73490540	5260	5260	5260	5260	0
317	20241010	134800	73490540	5260	5260	5260	5260	0
318	20241010	134700	73490540	5260	5260	5260	5260	3
319	20241010	134600	73474760	5260	5260	5260	5260	0
320	20241010	134500	73474760	5260	5260	5260	5260	59
321	20241010	134400	73164420	5260	5260	5260	5260	0
322	20241010	134300	73164420	5260	5260	5260	5260	7
323	20241010	134200	73127600	5260	5260	5260	5260	1
324	20241010	134100	73122340	5270	5270	5270	5270	0
325	20241010	134000	73122340	5270	5270	5270	5270	0
326	20241010	133900	73122340	5270	5270	5270	5270	0
327	20241010	133800	73122340	5270	5270	5270	5270	0
328	20241010	133700	73122340	5270	5270	5270	5270	0
329	20241010	133600	73122340	5270	5270	5270	5270	0
330	20241010	133500	73122340	5270	5270	5270	5270	0
331	20241010	133400	73122340	5270	5270	5270	5270	0
332	20241010	133300	73122340	5270	5270	5270	5270	0
333	20241010	133200	73122340	5270	5270	5270	5270	0
334	20241010	133100	73122340	5270	5270	5270	5270	0
335	20241010	133000	73122340	5270	5260	5270	5260	58
336	20241010	132900	72816840	5260	5260	5260	5260	0
337	20241010	132800	72816840	5260	5260	5260	5260	35
338	20241010	132700	72632740	5260	5260	5260	5260	3
339	20241010	132600	72616960	5260	5260	5260	5260	0
340	20241010	132500	72616960	5260	5260	5260	5260	38
341	20241010	132400	72417080	5260	5260	5260	5260	34
342	20241010	132300	72238240	5280	5280	5280	5280	0
343	20241010	132200	72238240	5280	5280	5280	5280	0
344	20241010	132100	72238240	5280	5280	5280	5280	0
345	20241010	132000	72238240	5280	5280	5280	5280	0
346	20241010	131900	72238240	5280	5280	5280	5280	0
347	20241010	131800	72238240	5280	5280	5280	5280	0
348	20241010	131700	72238240	5280	5280	5280	5280	0
349	20241010	131600	72238240	5280	5280	5280	5280	0
350	20241010	131500	72238240	5280	5260	5280	5260	1000
351	20241010	131400	66975440	5260	5260	5260	5260	0
352	20241010	131300	66975440	5260	5260	5260	5260	0
353	20241010	131200	66975440	5260	5260	5260	5260	0
354	20241010	131100	66975440	5260	5260	5260	5260	3
355	20241010	131000	66959660	5260	5260	5260	5260	28
356	20241010	130900	66812380	5270	5270	5270	5270	0
357	20241010	130800	66812380	5270	5270	5270	5270	0
358	20241010	130700	66812380	5270	5270	5270	5270	0
359	20241010	130600	66812380	5270	5270	5270	5270	0
360	20241010	130500	66812380	5270	5270	5270	5270	0
361	20241010	130400	66812380	5270	5270	5270	5270	19
362	20241010	130300	66712250	5260	5260	5260	5260	0
363	20241010	130200	66712250	5260	5260	5260	5260	0
364	20241010	130100	66712250	5260	5260	5260	5260	0
365	20241010	130000	66712250	5260	5260	5260	5260	0
366	20241010	125900	66712250	5260	5260	5260	5260	45
367	20241010	125800	66475550	5260	5260	5260	5260	15
368	20241010	125700	66396650	5270	5270	5270	5270	0
369	20241010	125600	66396650	5270	5270	5270	5270	0
370	20241010	125500	66396650	5270	5270	5270	5270	0
371	20241010	125400	66396650	5270	5270	5270	5270	121
372	20241010	125300	65758980	5270	5270	5270	5270	0
373	20241010	125200	65758980	5270	5270	5270	5270	0
374	20241010	125100	65758980	5270	5270	5270	5270	0
375	20241010	125000	65758980	5270	5270	5270	5270	0
376	20241010	124900	65758980	5270	5270	5270	5270	0
377	20241010	124800	65758980	5270	5270	5270	5270	0
378	20241010	124700	65758980	5270	5270	5270	5270	0
379	20241010	124600	65758980	5270	5270	5270	5270	0
380	20241010	124500	65758980	5270	5270	5270	5270	0
381	20241010	124400	65758980	5270	5270	5270	5270	0
382	20241010	124300	65758980	5270	5270	5270	5270	0
383	20241010	124200	65758980	5270	5270	5270	5270	0
384	20241010	124100	65758980	5270	5270	5270	5270	0
385	20241010	124000	65758980	5270	5270	5270	5270	10
386	20241010	123900	65706280	5270	5270	5270	5270	0
387	20241010	123800	65706280	5270	5270	5270	5270	1
388	20241010	123700	65701010	5270	5270	5270	5270	0
389	20241010	123600	65701010	5270	5270	5270	5270	19
390	20241010	123500	65600880	5250	5250	5250	5250	0
391	20241010	123400	65600880	5250	5250	5250	5250	100
392	20241010	123300	65075880	5270	5270	5270	5270	0
393	20241010	123200	65075880	5270	5270	5270	5270	0
394	20241010	123100	65075880	5270	5270	5270	5270	0
395	20241010	123000	65075880	5270	5270	5270	5270	0
396	20241010	122900	65075880	5270	5270	5270	5270	0
397	20241010	122800	65075880	5270	5270	5270	5270	0
398	20241010	122700	65075880	5270	5270	5270	5270	0
399	20241010	122600	65075880	5270	5270	5270	5270	0
400	20241010	122500	65075880	5270	5270	5270	5270	0
401	20241010	122400	65075880	5270	5270	5270	5270	0
402	20241010	122300	65075880	5270	5270	5270	5270	100
403	20241010	122200	64548880	5270	5270	5270	5270	0
404	20241010	122100	64548880	5270	5270	5270	5270	0
405	20241010	122000	64548880	5270	5270	5270	5270	0
406	20241010	121900	64548880	5270	5270	5270	5270	0
407	20241010	121800	64548880	5270	5270	5270	5270	12
408	20241010	121700	64485640	5280	5280	5280	5280	0
409	20241010	121600	64485640	5280	5280	5280	5280	0
410	20241010	121500	64485640	5280	5280	5280	5280	19
411	20241010	121400	64385320	5270	5270	5270	5270	0
412	20241010	121300	64385320	5270	5270	5270	5270	0
413	20241010	121200	64385320	5270	5270	5270	5270	0
414	20241010	121100	64385320	5270	5270	5270	5270	0
415	20241010	121000	64385320	5270	5270	5270	5270	0
416	20241010	120900	64385320	5270	5280	5280	5270	43
417	20241010	120800	64158400	5270	5270	5270	5270	0
418	20241010	120700	64158400	5270	5270	5270	5270	9
419	20241010	120600	64110970	5270	5270	5270	5270	0
420	20241010	120500	64110970	5270	5270	5270	5270	0
421	20241010	120400	64110970	5270	5250	5280	5250	13
422	20241010	120300	64042490	5280	5280	5280	5280	0
423	20241010	120200	64042490	5280	5280	5280	5280	10
424	20241010	120100	63989690	5280	5280	5280	5280	0
425	20241010	120000	63989690	5280	5280	5280	5280	0
426	20241010	115900	63989690	5280	5280	5280	5280	0
427	20241010	115800	63989690	5280	5280	5280	5280	0
428	20241010	115700	63989690	5280	5280	5280	5280	0
429	20241010	115600	63989690	5280	5280	5280	5280	0
430	20241010	115500	63989690	5280	5280	5280	5280	0
431	20241010	115400	63989690	5280	5280	5280	5280	0
432	20241010	115300	63989690	5280	5280	5280	5280	0
433	20241010	115200	63989690	5280	5280	5280	5280	0
434	20241010	115100	63989690	5280	5280	5280	5280	0
435	20241010	115000	63989690	5280	5280	5280	5280	0
436	20241010	114900	63989690	5280	5280	5280	5280	0
437	20241010	114800	63989690	5280	5280	5280	5280	0
438	20241010	114700	63989690	5280	5280	5280	5280	0
439	20241010	114600	63989690	5280	5280	5280	5280	0
440	20241010	114500	63989690	5280	5280	5280	5280	0
441	20241010	114400	63989690	5280	5280	5280	5280	0
442	20241010	114300	63989690	5280	5280	5280	5280	0
443	20241010	114200	63989690	5280	5280	5280	5280	0
444	20241010	114100	63989690	5280	5280	5280	5280	0
445	20241010	114000	63989690	5280	5280	5280	5280	0
446	20241010	113900	63989690	5280	5280	5280	5280	0
447	20241010	113800	63989690	5280	5280	5280	5280	0
448	20241010	113700	63989690	5280	5280	5280	5280	0
449	20241010	113600	63989690	5280	5280	5280	5280	0
450	20241010	113500	63989690	5280	5280	5280	5280	0
451	20241010	113400	63989690	5280	5280	5280	5280	0
452	20241010	113300	63989690	5280	5280	5280	5280	0
453	20241010	113200	63989690	5280	5280	5280	5280	35
454	20241010	113100	63804890	5280	5280	5280	5280	0
455	20241010	113000	63804890	5280	5280	5280	5280	0
456	20241010	112900	63804890	5280	5280	5280	5280	30
457	20241010	112800	63646490	5280	5280	5280	5280	26
458	20241010	112700	63509210	5280	5280	5280	5280	34
459	20241010	112600	63329690	5280	5280	5280	5280	0
460	20241010	112500	63329690	5280	5270	5280	5270	40
461	20241010	112400	63118550	5270	5270	5270	5270	31
462	20241010	112300	62955180	5270	5270	5270	5270	36
463	20241010	112200	62765460	5270	5270	5270	5270	30
464	20241010	112100	62607360	5250	5270	5270	5250	37
465	20241010	112000	62412410	5270	5250	5270	5250	64
466	20241010	111900	62075770	5270	5270	5270	5270	67
467	20241010	111800	61722680	5270	5270	5270	5270	33
468	20241010	111700	61548770	5270	5270	5270	5270	0
469	20241010	111600	61548770	5270	5270	5270	5270	0
470	20241010	111500	61548770	5270	5270	5270	5270	0
471	20241010	111400	61548770	5270	5270	5270	5270	0
472	20241010	111300	61548770	5270	5270	5270	5270	0
473	20241010	111200	61548770	5270	5260	5270	5250	323
474	20241010	111100	59851160	5280	5280	5280	5280	0
475	20241010	111000	59851160	5280	5280	5280	5280	0
476	20241010	110900	59851160	5280	5280	5280	5280	0
477	20241010	110800	59851160	5280	5280	5280	5280	0
478	20241010	110700	59851160	5280	5280	5280	5280	0
479	20241010	110600	59851160	5280	5280	5280	5280	0
480	20241010	110500	59851160	5280	5280	5280	5280	0
481	20241010	110400	59851160	5280	5270	5280	5270	35
482	20241010	110300	59666700	5260	5260	5260	5260	63
483	20241010	110200	59335320	5270	5270	5270	5270	7
484	20241010	110100	59298430	5270	5270	5270	5270	0
485	20241010	110000	59298430	5270	5270	5270	5270	0
486	20241010	105900	59298430	5270	5270	5270	5270	0
487	20241010	105800	59298430	5270	5270	5270	5270	100
488	20241010	105700	58771430	5270	5270	5270	5270	0
489	20241010	105600	58771430	5270	5270	5270	5270	0
490	20241010	105500	58771430	5270	5270	5270	5270	4
491	20241010	105400	58750350	5270	5270	5270	5270	15
492	20241010	105300	58671300	5270	5270	5270	5270	0
493	20241010	105200	58671300	5270	5270	5270	5270	12
494	20241010	105100	58608060	5270	5270	5270	5270	0
495	20241010	105000	58608060	5270	5270	5270	5270	0
496	20241010	104900	58608060	5270	5270	5270	5270	200
497	20241010	104800	57554060	5270	5270	5270	5270	33
498	20241010	104700	57380150	5270	5270	5270	5270	0
499	20241010	104600	57380150	5270	5270	5270	5270	36
500	20241010	104500	57190430	5270	5270	5270	5270	0
501	20241010	104400	57190430	5270	5270	5270	5270	32
502	20241010	104300	57021790	5270	5270	5270	5270	12
503	20241010	104200	56958550	5270	5270	5270	5270	0
504	20241010	104100	56958550	5270	5270	5270	5270	0
505	20241010	104000	56958550	5270	5270	5270	5270	11
506	20241010	103900	56900580	5270	5270	5270	5270	0
507	20241010	103800	56900580	5270	5270	5270	5270	1
508	20241010	103700	56895310	5250	5260	5260	5250	10
509	20241010	103600	56842790	5270	5270	5270	5270	1
510	20241010	103500	56837520	5260	5260	5260	5260	0
511	20241010	103400	56837520	5260	5260	5260	5260	30
512	20241010	103300	56679720	5270	5270	5270	5270	0
513	20241010	103200	56679720	5270	5270	5270	5270	0
514	20241010	103100	56679720	5270	5270	5270	5270	0
515	20241010	103000	56679720	5270	5270	5270	5270	0
516	20241010	102900	56679720	5270	5270	5270	5270	0
517	20241010	102800	56679720	5270	5270	5270	5270	0
518	20241010	102700	56679720	5270	5270	5270	5270	0
519	20241010	102600	56679720	5270	5270	5270	5270	0
520	20241010	102500	56679720	5270	5270	5270	5270	0
521	20241010	102400	56679720	5270	5270	5270	5270	0
522	20241010	102300	56679720	5270	5270	5270	5270	0
523	20241010	102200	56679720	5270	5270	5270	5270	1
524	20241010	102100	56674450	5260	5260	5260	5260	0
525	20241010	102000	56674450	5260	5260	5260	5260	0
526	20241010	101900	56674450	5260	5260	5260	5260	246
527	20241010	101800	55380490	5270	5270	5270	5270	0
528	20241010	101700	55380490	5270	5270	5270	5270	0
529	20241010	101600	55380490	5270	5270	5270	5270	0
530	20241010	101500	55380490	5270	5270	5270	5270	0
531	20241010	101400	55380490	5270	5270	5270	5270	0
532	20241010	101300	55380490	5270	5260	5270	5260	2
533	20241010	101200	55369960	5280	5280	5280	5280	34
534	20241010	101100	55190440	5280	5280	5280	5280	1
535	20241010	101000	55185160	5280	5250	5280	5250	23
536	20241010	100900	55064160	5240	5240	5240	5240	15
537	20241010	100800	54985560	5250	5250	5250	5250	14
538	20241010	100700	54912060	5250	5250	5250	5250	48
539	20241010	100600	54660060	5250	5250	5250	5250	7
540	20241010	100500	54623310	5250	5250	5250	5250	0
541	20241010	100400	54623310	5250	5250	5250	5250	5
542	20241010	100300	54597060	5250	5250	5250	5250	0
543	20241010	100200	54597060	5250	5250	5250	5250	200
544	20241010	100100	53547060	5250	5250	5250	5250	100
545	20241010	100000	53022060	5250	5250	5250	5250	0
546	20241010	095900	53022060	5250	5250	5250	5250	0
547	20241010	095800	53022060	5250	5250	5250	5250	0
548	20241010	095700	53022060	5250	5250	5250	5250	391
549	20241010	095600	50969310	5260	5260	5260	5260	0
550	20241010	095500	50969310	5260	5260	5260	5260	0
551	20241010	095400	50969310	5260	5260	5260	5260	12
552	20241010	095300	50906190	5260	5260	5280	5260	663
553	20241010	095200	47406760	5260	5250	5260	5250	220
554	20241010	095100	46251500	5250	5250	5250	5250	0
555	20241010	095000	46251500	5250	5250	5250	5250	0
556	20241010	094900	46251500	5250	5250	5250	5250	0
557	20241010	094800	46251500	5250	5250	5250	5250	0
558	20241010	094700	46251500	5250	5250	5250	5250	25
559	20241010	094600	46120250	5260	5260	5260	5260	0
560	20241010	094500	46120250	5260	5240	5300	5240	7569
561	20241010	094400	6158860	5240	5240	5240	5240	0
562	20241010	094300	6158860	5240	5240	5240	5240	2
563	20241010	094200	6148380	5230	5230	5230	5230	8
564	20241010	094100	6106540	5230	5230	5230	5230	30
565	20241010	094000	5949640	5230	5230	5230	5230	20
566	20241010	093900	5845040	5230	5240	5240	5230	125
567	20241010	093800	5191280	5240	5240	5240	5240	0
568	20241010	093700	5191280	5240	5240	5240	5240	0
569	20241010	093600	5191280	5240	5240	5240	5240	0
570	20241010	093500	5191280	5240	5240	5240	5240	0
571	20241010	093400	5191280	5240	5240	5240	5240	4
572	20241010	093300	5170320	5240	5240	5240	5240	6
573	20241010	093200	5138880	5240	5240	5240	5240	10
574	20241010	093100	5086480	5240	5240	5240	5240	1
575	20241010	093000	5081240	5240	5240	5240	5240	0
576	20241010	092900	5081240	5240	5240	5240	5240	0
577	20241010	092800	5081240	5240	5240	5240	5240	0
578	20241010	092700	5081240	5240	5240	5240	5240	0
579	20241010	092600	5081240	5240	5240	5240	5240	2
580	20241010	092500	5070760	5250	5250	5250	5250	0
581	20241010	092400	5070760	5250	5250	5250	5250	0
582	20241010	092300	5070760	5250	5250	5250	5250	0
583	20241010	092200	5070760	5250	5250	5250	5250	0
584	20241010	092100	5070760	5250	5250	5250	5250	2
585	20241010	092000	5060260	5230	5230	5250	5230	4
586	20241010	091900	5039320	5230	5230	5230	5230	21
587	20241010	091800	4929490	5230	5230	5230	5230	0
588	20241010	091700	4929490	5230	5240	5240	5230	104
589	20241010	091600	4385430	5250	5250	5250	5250	0
590	20241010	091500	4385430	5250	5250	5250	5250	2
591	20241010	091400	4374930	5240	5240	5240	5240	314
592	20241010	091300	2729570	5250	5250	5250	5250	0
593	20241010	091200	2729570	5250	5250	5250	5250	2
594	20241010	091100	2719070	5240	5240	5240	5240	0
595	20241010	091000	2719070	5240	5240	5240	5240	5
596	20241010	090900	2692870	5250	5250	5250	5250	1
597	20241010	090800	2687620	5250	5250	5250	5250	0
598	20241010	090700	2687620	5250	5250	5250	5250	2
599	20241010	090600	2677120	5230	5230	5230	5230	0
600	20241010	090500	2677120	5230	5230	5230	5230	0
601	20241010	090400	2677120	5230	5230	5230	5230	0
602	20241010	090300	2677120	5230	5230	5230	5230	0
603	20241010	090200	2677120	5230	5230	5230	5230	1
604	20241010	090100	2671890	5270	5270	5270	5270	0
605	20241010	090000	2671890	5270	5270	5270	5270	507