KissMeData/015860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190200	108362625	3805	3805	3805	3805	882
3	20241011	190100	108362625	3805	3805	3805	3805	0
4	20241011	190000	108362625	3805	3805	3805	3805	0
5	20241011	185900	108362625	3805	3805	3805	3805	0
6	20241011	185800	108362625	3805	3805	3805	3805	0
7	20241011	185700	108362625	3805	3805	3805	3805	0
8	20241011	185600	108362625	3805	3805	3805	3805	0
9	20241011	185500	108362625	3805	3805	3805	3805	0
10	20241011	185400	108362625	3805	3805	3805	3805	0
11	20241011	185300	108362625	3805	3805	3805	3805	0
12	20241011	185200	108362625	3805	3805	3805	3805	0
13	20241011	185100	108362625	3805	3805	3805	3805	0
14	20241011	185000	108362625	3805	3805	3805	3805	0
15	20241011	184900	108362625	3805	3805	3805	3805	0
16	20241011	184800	108362625	3805	3805	3805	3805	0
17	20241011	184700	108362625	3805	3805	3805	3805	0
18	20241011	184600	108362625	3805	3805	3805	3805	0
19	20241011	184500	108362625	3805	3805	3805	3805	0
20	20241011	184400	108362625	3805	3805	3805	3805	0
21	20241011	184300	108362625	3805	3805	3805	3805	0
22	20241011	184200	108362625	3805	3805	3805	3805	0
23	20241011	184100	108362625	3805	3805	3805	3805	0
24	20241011	184000	108362625	3805	3805	3805	3805	0
25	20241011	183900	108362625	3805	3805	3805	3805	0
26	20241011	183800	108362625	3805	3805	3805	3805	0
27	20241011	183700	108362625	3805	3805	3805	3805	0
28	20241011	183600	108362625	3805	3805	3805	3805	0
29	20241011	183500	108362625	3805	3805	3805	3805	0
30	20241011	183400	108362625	3805	3805	3805	3805	0
31	20241011	183300	108362625	3805	3805	3805	3805	0
32	20241011	183200	108362625	3805	3805	3805	3805	882
33	20241011	183100	108362625	3805	3805	3805	3805	0
34	20241011	183000	108362625	3805	3805	3805	3805	0
35	20241011	182900	108362625	3805	3805	3805	3805	0
36	20241011	182800	108362625	3805	3805	3805	3805	0
37	20241011	182700	108362625	3805	3805	3805	3805	0
38	20241011	182600	108362625	3805	3805	3805	3805	0
39	20241011	182500	108362625	3805	3805	3805	3805	0
40	20241011	182400	108362625	3805	3805	3805	3805	0
41	20241011	182300	108362625	3805	3805	3805	3805	0
42	20241011	182200	108362625	3805	3805	3805	3805	0
43	20241011	182100	108362625	3805	3805	3805	3805	0
44	20241011	182000	108362625	3805	3805	3805	3805	0
45	20241011	181900	108362625	3805	3805	3805	3805	0
46	20241011	181800	108362625	3805	3805	3805	3805	0
47	20241011	181700	108362625	3805	3805	3805	3805	0
48	20241011	181600	108362625	3805	3805	3805	3805	0
49	20241011	181500	108362625	3805	3805	3805	3805	0
50	20241011	181400	108362625	3805	3805	3805	3805	0
51	20241011	181300	108362625	3805	3805	3805	3805	0
52	20241011	181200	108362625	3805	3805	3805	3805	0
53	20241011	181100	108362625	3805	3805	3805	3805	0
54	20241011	181000	108362625	3805	3805	3805	3805	0
55	20241011	180900	108362625	3805	3805	3805	3805	0
56	20241011	180800	108362625	3805	3805	3805	3805	0
57	20241011	180700	108362625	3805	3805	3805	3805	0
58	20241011	180600	108362625	3805	3805	3805	3805	0
59	20241011	180500	108362625	3805	3805	3805	3805	0
60	20241011	180400	108362625	3805	3805	3805	3805	0
61	20241011	180300	108362625	3805	3805	3805	3805	0
62	20241011	180200	108362625	3805	3805	3805	3805	882
63	20241011	180100	108362625	3805	3805	3805	3805	0
64	20241011	180000	108362625	3805	3805	3805	3805	0
65	20241011	175900	108362625	3805	3805	3805	3805	0
66	20241011	175800	108362625	3805	3805	3805	3805	0
67	20241011	175700	108362625	3805	3805	3805	3805	0
68	20241011	175600	108362625	3805	3805	3805	3805	0
69	20241011	175500	108362625	3805	3805	3805	3805	0
70	20241011	175400	108362625	3805	3805	3805	3805	0
71	20241011	175300	108362625	3805	3805	3805	3805	0
72	20241011	175200	108362625	3805	3805	3805	3805	0
73	20241011	175100	108362625	3805	3805	3805	3805	0
74	20241011	175000	108362625	3805	3805	3805	3805	0
75	20241011	174900	108362625	3805	3805	3805	3805	0
76	20241011	174800	108362625	3805	3805	3805	3805	0
77	20241011	174700	108362625	3805	3805	3805	3805	0
78	20241011	174600	108362625	3805	3805	3805	3805	0
79	20241011	174500	108362625	3805	3805	3805	3805	0
80	20241011	174400	108362625	3805	3805	3805	3805	0
81	20241011	174300	108362625	3805	3805	3805	3805	0
82	20241011	174200	108362625	3805	3805	3805	3805	0
83	20241011	174100	108362625	3805	3805	3805	3805	0
84	20241011	174000	108362625	3805	3805	3805	3805	0
85	20241011	173900	108362625	3805	3805	3805	3805	0
86	20241011	173800	108362625	3805	3805	3805	3805	0
87	20241011	173700	108362625	3805	3805	3805	3805	0
88	20241011	173600	108362625	3805	3805	3805	3805	0
89	20241011	173500	108362625	3805	3805	3805	3805	0
90	20241011	173400	108362625	3805	3805	3805	3805	0
91	20241011	173300	108362625	3805	3805	3805	3805	0
92	20241011	173200	108362625	3805	3805	3805	3805	882
93	20241011	173100	108362625	3805	3805	3805	3805	0
94	20241011	173000	108362625	3805	3805	3805	3805	0
95	20241011	172900	108362625	3805	3805	3805	3805	0
96	20241011	172800	108362625	3805	3805	3805	3805	0
97	20241011	172700	108362625	3805	3805	3805	3805	0
98	20241011	172600	108362625	3805	3805	3805	3805	0
99	20241011	172500	108362625	3805	3805	3805	3805	0
100	20241011	172400	108362625	3805	3805	3805	3805	0
101	20241011	172300	108362625	3805	3805	3805	3805	0
102	20241011	172200	108362625	3805	3805	3805	3805	0
103	20241011	172100	108362625	3805	3805	3805	3805	0
104	20241011	172000	108362625	3805	3805	3805	3805	0
105	20241011	171900	108362625	3805	3805	3805	3805	0
106	20241011	171800	108362625	3805	3805	3805	3805	0
107	20241011	171700	108362625	3805	3805	3805	3805	0
108	20241011	171600	108362625	3805	3805	3805	3805	0
109	20241011	171500	108362625	3805	3805	3805	3805	0
110	20241011	171400	108362625	3805	3805	3805	3805	0
111	20241011	171300	108362625	3805	3805	3805	3805	0
112	20241011	171200	108362625	3805	3805	3805	3805	0
113	20241011	171100	108362625	3805	3805	3805	3805	0
114	20241011	171000	108362625	3805	3805	3805	3805	0
115	20241011	170900	108362625	3805	3805	3805	3805	0
116	20241011	170800	108362625	3805	3805	3805	3805	0
117	20241011	170700	108362625	3805	3805	3805	3805	0
118	20241011	170600	108362625	3805	3805	3805	3805	0
119	20241011	170500	108362625	3805	3805	3805	3805	0
120	20241011	170400	108362625	3805	3805	3805	3805	0
121	20241011	170300	108362625	3805	3805	3805	3805	0
122	20241011	170200	108362625	3805	3805	3805	3805	882
123	20241011	170100	108362625	3805	3805	3805	3805	0
124	20241011	170000	108362625	3805	3805	3805	3805	0
125	20241011	165900	108362625	3805	3805	3805	3805	0
126	20241011	165800	108362625	3805	3805	3805	3805	0
127	20241011	165700	108362625	3805	3805	3805	3805	0
128	20241011	165600	108362625	3805	3805	3805	3805	0
129	20241011	165500	108362625	3805	3805	3805	3805	0
130	20241011	165400	108362625	3805	3805	3805	3805	0
131	20241011	165300	108362625	3805	3805	3805	3805	0
132	20241011	165200	108362625	3805	3805	3805	3805	0
133	20241011	165100	108362625	3805	3805	3805	3805	0
134	20241011	165000	108362625	3805	3805	3805	3805	0
135	20241011	164900	108362625	3805	3805	3805	3805	0
136	20241011	164800	108362625	3805	3805	3805	3805	0
137	20241011	164700	108362625	3805	3805	3805	3805	0
138	20241011	164600	108362625	3805	3805	3805	3805	0
139	20241011	164500	108362625	3805	3805	3805	3805	0
140	20241011	164400	108362625	3805	3805	3805	3805	0
141	20241011	164300	108362625	3805	3805	3805	3805	0
142	20241011	164200	108362625	3805	3805	3805	3805	0
143	20241011	164100	108362625	3805	3805	3805	3805	0
144	20241011	164000	108362625	3805	3805	3805	3805	0
145	20241011	163900	108362625	3805	3805	3805	3805	0
146	20241011	163800	108362625	3805	3805	3805	3805	0
147	20241011	163700	108362625	3805	3805	3805	3805	0
148	20241011	163600	108362625	3805	3805	3805	3805	0
149	20241011	163500	108362625	3805	3805	3805	3805	0
150	20241011	163400	108362625	3805	3805	3805	3805	0
151	20241011	163300	108362625	3805	3805	3805	3805	0
152	20241011	163200	108362625	3805	3805	3805	3805	882
153	20241011	163100	108362625	3805	3805	3805	3805	0
154	20241011	163000	108362625	3805	3805	3805	3805	0
155	20241011	162900	108362625	3805	3805	3805	3805	0
156	20241011	162800	108362625	3805	3805	3805	3805	0
157	20241011	162700	108362625	3805	3805	3805	3805	0
158	20241011	162600	108362625	3805	3805	3805	3805	0
159	20241011	162500	108362625	3805	3805	3805	3805	0
160	20241011	162400	108362625	3805	3805	3805	3805	0
161	20241011	162300	108362625	3805	3805	3805	3805	0
162	20241011	162200	108362625	3805	3805	3805	3805	0
163	20241011	162100	108362625	3805	3805	3805	3805	0
164	20241011	162000	108362625	3805	3805	3805	3805	0
165	20241011	161900	108362625	3805	3805	3805	3805	0
166	20241011	161800	108362625	3805	3805	3805	3805	0
167	20241011	161700	108362625	3805	3805	3805	3805	0
168	20241011	161600	108362625	3805	3805	3805	3805	0
169	20241011	161500	108362625	3805	3805	3805	3805	0
170	20241011	161400	108362625	3805	3805	3805	3805	0
171	20241011	161300	108362625	3805	3805	3805	3805	0
172	20241011	161200	108362625	3805	3805	3805	3805	0
173	20241011	161100	108362625	3805	3805	3805	3805	0
174	20241011	161000	108362625	3805	3805	3805	3805	0
175	20241011	160900	108362625	3805	3805	3805	3805	0
176	20241011	160800	108362625	3805	3805	3805	3805	0
177	20241011	160700	108362625	3805	3805	3805	3805	0
178	20241011	160600	108362625	3805	3805	3805	3805	0
179	20241011	160500	108362625	3805	3805	3805	3805	0
180	20241011	160400	108362625	3805	3805	3805	3805	0
181	20241011	160300	108362625	3805	3805	3805	3805	0
182	20241011	160200	108362625	3805	3805	3805	3805	882
183	20241011	160100	108362625	3805	3805	3805	3805	0
184	20241011	160000	108362625	3805	3805	3805	3805	0
185	20241011	155900	108362625	3805	3805	3805	3805	0
186	20241011	155800	108362625	3805	3805	3805	3805	0
187	20241011	155700	108362625	3805	3805	3805	3805	0
188	20241011	155600	108362625	3805	3805	3805	3805	0
189	20241011	155500	108362625	3805	3805	3805	3805	0
190	20241011	155400	108362625	3805	3805	3805	3805	0
191	20241011	155300	108362625	3805	3805	3805	3805	0
192	20241011	155200	108362625	3805	3805	3805	3805	0
193	20241011	155100	108362625	3805	3805	3805	3805	0
194	20241011	155000	108362625	3805	3805	3805	3805	0
195	20241011	154900	108362625	3805	3805	3805	3805	0
196	20241011	154800	108362625	3805	3805	3805	3805	0
197	20241011	154700	108362625	3805	3805	3805	3805	0
198	20241011	154600	108362625	3805	3805	3805	3805	0
199	20241011	154500	108362625	3805	3805	3805	3805	0
200	20241011	154400	108362625	3805	3805	3805	3805	0
201	20241011	154300	108362625	3805	3805	3805	3805	0
202	20241011	154200	108362625	3805	3805	3805	3805	0
203	20241011	154100	108362625	3805	3805	3805	3805	0
204	20241011	154000	108362625	3805	3805	3805	3805	0
205	20241011	153900	108362625	3805	3805	3805	3805	0
206	20241011	153800	108362625	3805	3805	3805	3805	0
207	20241011	153700	108362625	3805	3805	3805	3805	0
208	20241011	153600	108362625	3805	3805	3805	3805	0
209	20241011	153500	108362625	3805	3805	3805	3805	0
210	20241011	153400	108362625	3805	3805	3805	3805	0
211	20241011	153300	108362625	3805	3805	3805	3805	0
212	20241011	153200	108362625	3805	3805	3805	3805	882
213	20241011	153100	108362625	3805	3805	3805	3805	0
214	20241011	153000	108362625	3805	3805	3805	3805	882
215	20241011	152900	105006615	3810	3810	3810	3810	0
216	20241011	152800	105006615	3810	3810	3810	3810	0
217	20241011	152700	105006615	3810	3810	3810	3810	0
218	20241011	152600	105006615	3810	3810	3810	3810	0
219	20241011	152500	105006615	3810	3810	3810	3810	0
220	20241011	152400	105006615	3810	3810	3810	3810	0
221	20241011	152300	105006615	3810	3810	3810	3810	0
222	20241011	152200	105006615	3810	3810	3810	3810	0
223	20241011	152100	105006615	3810	3810	3810	3810	0
224	20241011	152000	105006615	3810	3810	3810	3810	0
225	20241011	151900	105006615	3810	3805	3810	3805	67
226	20241011	151800	104751450	3810	3810	3810	3810	0
227	20241011	151700	104751450	3810	3810	3810	3810	0
228	20241011	151600	104751450	3810	3810	3810	3810	0
229	20241011	151500	104751450	3810	3810	3810	3810	0
230	20241011	151400	104751450	3810	3810	3810	3810	72
231	20241011	151300	104477130	3810	3810	3810	3810	0
232	20241011	151200	104477130	3810	3800	3810	3800	3
233	20241011	151100	104465720	3805	3805	3805	3805	1
234	20241011	151000	104461915	3810	3815	3815	3805	7
235	20241011	150900	104435250	3815	3815	3815	3815	0
236	20241011	150800	104435250	3815	3815	3815	3815	0
237	20241011	150700	104435250	3815	3815	3815	3790	27
238	20241011	150600	104332295	3800	3800	3800	3800	0
239	20241011	150500	104332295	3800	3815	3815	3800	51
240	20241011	150400	104138480	3820	3795	3820	3795	6000
241	20241011	150300	81285860	3790	3790	3790	3790	0
242	20241011	150200	81285860	3790	3790	3790	3790	0
243	20241011	150100	81285860	3790	3790	3790	3790	0
244	20241011	150000	81285860	3790	3790	3790	3790	0
245	20241011	145900	81285860	3790	3790	3790	3790	0
246	20241011	145800	81285860	3790	3790	3790	3790	0
247	20241011	145700	81285860	3790	3790	3790	3790	203
248	20241011	145600	80516490	3790	3790	3790	3790	0
249	20241011	145500	80516490	3790	3790	3790	3790	0
250	20241011	145400	80516490	3790	3790	3790	3790	2
251	20241011	145300	80508910	3790	3790	3790	3790	0
252	20241011	145200	80508910	3790	3790	3790	3790	0
253	20241011	145100	80508910	3790	3790	3790	3790	100
254	20241011	145000	80129910	3790	3790	3790	3790	0
255	20241011	144900	80129910	3790	3790	3790	3785	9
256	20241011	144800	80095830	3790	3790	3790	3790	0
257	20241011	144700	80095830	3790	3790	3790	3790	2
258	20241011	144600	80088250	3775	3775	3775	3775	0
259	20241011	144500	80088250	3775	3775	3775	3775	0
260	20241011	144400	80088250	3775	3775	3775	3775	200
261	20241011	144300	79333250	3775	3775	3775	3775	28
262	20241011	144200	79227550	3775	3775	3775	3775	47
263	20241011	144100	79050125	3780	3780	3780	3780	0
264	20241011	144000	79050125	3780	3780	3780	3780	0
265	20241011	143900	79050125	3780	3780	3780	3780	0
266	20241011	143800	79050125	3780	3780	3780	3780	0
267	20241011	143700	79050125	3780	3780	3780	3780	0
268	20241011	143600	79050125	3780	3780	3780	3780	0
269	20241011	143500	79050125	3780	3780	3780	3780	0
270	20241011	143400	79050125	3780	3780	3780	3780	0
271	20241011	143300	79050125	3780	3785	3785	3780	800
272	20241011	143200	76025920	3785	3785	3785	3785	0
273	20241011	143100	76025920	3785	3785	3785	3785	0
274	20241011	143000	76025920	3785	3785	3785	3785	0
275	20241011	142900	76025920	3785	3785	3785	3785	0
276	20241011	142800	76025920	3785	3785	3785	3785	0
277	20241011	142700	76025920	3785	3785	3785	3785	0
278	20241011	142600	76025920	3785	3785	3785	3785	0
279	20241011	142500	76025920	3785	3785	3785	3785	0
280	20241011	142400	76025920	3785	3785	3785	3785	0
281	20241011	142300	76025920	3785	3785	3785	3785	3
282	20241011	142200	76014565	3785	3785	3785	3785	0
283	20241011	142100	76014565	3785	3785	3785	3785	100
284	20241011	142000	75636065	3795	3795	3795	3795	0
285	20241011	141900	75636065	3795	3795	3795	3795	1
286	20241011	141800	75632270	3795	3795	3795	3795	100
287	20241011	141700	75252770	3785	3785	3785	3785	0
288	20241011	141600	75252770	3785	3785	3785	3785	0
289	20241011	141500	75252770	3785	3785	3785	3785	0
290	20241011	141400	75252770	3785	3785	3785	3785	0
291	20241011	141300	75252770	3785	3785	3785	3785	0
292	20241011	141200	75252770	3785	3785	3785	3785	0
293	20241011	141100	75252770	3785	3785	3785	3785	0
294	20241011	141000	75252770	3785	3785	3785	3785	0
295	20241011	140900	75252770	3785	3785	3785	3785	1
296	20241011	140800	75248985	3795	3795	3795	3795	0
297	20241011	140700	75248985	3795	3795	3795	3795	0
298	20241011	140600	75248985	3795	3795	3795	3795	0
299	20241011	140500	75248985	3795	3795	3795	3795	1
300	20241011	140400	75245190	3785	3795	3795	3785	4
301	20241011	140300	75230020	3795	3795	3795	3795	0
302	20241011	140200	75230020	3795	3795	3795	3795	0
303	20241011	140100	75230020	3795	3795	3795	3795	0
304	20241011	140000	75230020	3795	3795	3795	3795	0
305	20241011	135900	75230020	3795	3795	3795	3795	0
306	20241011	135800	75230020	3795	3795	3795	3795	0
307	20241011	135700	75230020	3795	3795	3795	3795	0
308	20241011	135600	75230020	3795	3795	3795	3795	0
309	20241011	135500	75230020	3795	3795	3795	3795	0
310	20241011	135400	75230020	3795	3795	3795	3795	0
311	20241011	135300	75230020	3795	3795	3795	3795	1
312	20241011	135200	75226225	3785	3785	3785	3785	0
313	20241011	135100	75226225	3785	3785	3785	3785	0
314	20241011	135000	75226225	3785	3785	3785	3785	0
315	20241011	134900	75226225	3785	3785	3785	3785	0
316	20241011	134800	75226225	3785	3790	3790	3785	49
317	20241011	134700	75040635	3790	3790	3790	3790	0
318	20241011	134600	75040635	3790	3790	3790	3790	0
319	20241011	134500	75040635	3790	3790	3790	3790	0
320	20241011	134400	75040635	3790	3790	3790	3790	0
321	20241011	134300	75040635	3790	3790	3790	3790	0
322	20241011	134200	75040635	3790	3790	3790	3790	0
323	20241011	134100	75040635	3790	3790	3790	3790	0
324	20241011	134000	75040635	3790	3790	3790	3790	0
325	20241011	133900	75040635	3790	3790	3790	3790	0
326	20241011	133800	75040635	3790	3790	3790	3790	0
327	20241011	133700	75040635	3790	3790	3790	3790	0
328	20241011	133600	75040635	3790	3790	3790	3790	0
329	20241011	133500	75040635	3790	3790	3790	3790	0
330	20241011	133400	75040635	3790	3790	3790	3790	0
331	20241011	133300	75040635	3790	3790	3790	3790	0
332	20241011	133200	75040635	3790	3790	3790	3790	0
333	20241011	133100	75040635	3790	3790	3790	3790	417
334	20241011	133000	73460205	3790	3795	3795	3790	51
335	20241011	132900	73266665	3795	3795	3795	3795	0
336	20241011	132800	73266665	3795	3795	3795	3795	0
337	20241011	132700	73266665	3795	3795	3795	3795	2
338	20241011	132600	73259075	3790	3790	3790	3790	0
339	20241011	132500	73259075	3790	3795	3795	3790	3
340	20241011	132400	73247695	3795	3795	3795	3795	0
341	20241011	132300	73247695	3795	3795	3795	3795	0
342	20241011	132200	73247695	3795	3795	3795	3795	161
343	20241011	132100	72636700	3790	3790	3790	3790	0
344	20241011	132000	72636700	3790	3790	3790	3790	0
345	20241011	131900	72636700	3790	3790	3790	3790	0
346	20241011	131800	72636700	3790	3790	3790	3790	0
347	20241011	131700	72636700	3790	3790	3790	3790	0
348	20241011	131600	72636700	3790	3790	3790	3790	0
349	20241011	131500	72636700	3790	3790	3790	3790	0
350	20241011	131400	72636700	3790	3790	3790	3790	0
351	20241011	131300	72636700	3790	3790	3790	3790	0
352	20241011	131200	72636700	3790	3790	3790	3790	0
353	20241011	131100	72636700	3790	3790	3790	3790	0
354	20241011	131000	72636700	3790	3790	3790	3790	0
355	20241011	130900	72636700	3790	3790	3790	3790	0
356	20241011	130800	72636700	3790	3790	3790	3790	0
357	20241011	130700	72636700	3790	3790	3790	3790	0
358	20241011	130600	72636700	3790	3790	3790	3790	0
359	20241011	130500	72636700	3790	3790	3790	3790	0
360	20241011	130400	72636700	3790	3790	3790	3790	0
361	20241011	130300	72636700	3790	3790	3790	3790	68
362	20241011	130200	72378980	3795	3795	3795	3795	0
363	20241011	130100	72378980	3795	3795	3795	3795	0
364	20241011	130000	72378980	3795	3795	3795	3795	0
365	20241011	125900	72378980	3795	3795	3795	3795	0
366	20241011	125800	72378980	3795	3795	3795	3795	2
367	20241011	125700	72371390	3790	3790	3790	3790	0
368	20241011	125600	72371390	3790	3790	3790	3790	0
369	20241011	125500	72371390	3790	3790	3790	3790	0
370	20241011	125400	72371390	3790	3790	3790	3790	0
371	20241011	125300	72371390	3790	3790	3790	3790	0
372	20241011	125200	72371390	3790	3790	3790	3790	0
373	20241011	125100	72371390	3790	3790	3790	3790	1
374	20241011	125000	72367600	3790	3790	3790	3790	0
375	20241011	124900	72367600	3790	3795	3795	3790	2
376	20241011	124800	72360015	3795	3795	3795	3795	0
377	20241011	124700	72360015	3795	3795	3795	3795	0
378	20241011	124600	72360015	3795	3795	3795	3795	0
379	20241011	124500	72360015	3795	3795	3795	3795	0
380	20241011	124400	72360015	3795	3795	3795	3795	0
381	20241011	124300	72360015	3795	3795	3795	3795	0
382	20241011	124200	72360015	3795	3795	3795	3795	0
383	20241011	124100	72360015	3795	3795	3795	3795	0
384	20241011	124000	72360015	3795	3795	3795	3795	0
385	20241011	123900	72360015	3795	3795	3795	3795	0
386	20241011	123800	72360015	3795	3795	3795	3795	0
387	20241011	123700	72360015	3795	3795	3795	3795	0
388	20241011	123600	72360015	3795	3795	3795	3795	0
389	20241011	123500	72360015	3795	3795	3795	3795	0
390	20241011	123400	72360015	3795	3795	3795	3795	0
391	20241011	123300	72360015	3795	3795	3795	3795	0
392	20241011	123200	72360015	3795	3795	3795	3795	0
393	20241011	123100	72360015	3795	3795	3795	3795	0
394	20241011	123000	72360015	3795	3795	3795	3795	0
395	20241011	122900	72360015	3795	3795	3795	3795	0
396	20241011	122800	72360015	3795	3795	3795	3795	0
397	20241011	122700	72360015	3795	3795	3795	3795	0
398	20241011	122600	72360015	3795	3795	3795	3795	0
399	20241011	122500	72360015	3795	3795	3795	3795	0
400	20241011	122400	72360015	3795	3795	3795	3795	0
401	20241011	122300	72360015	3795	3795	3795	3795	0
402	20241011	122200	72360015	3795	3795	3795	3795	0
403	20241011	122100	72360015	3795	3795	3795	3795	0
404	20241011	122000	72360015	3795	3795	3795	3795	0
405	20241011	121900	72360015	3795	3795	3795	3795	0
406	20241011	121800	72360015	3795	3795	3795	3795	0
407	20241011	121700	72360015	3795	3795	3795	3795	0
408	20241011	121600	72360015	3795	3795	3795	3795	1
409	20241011	121500	72356220	3780	3780	3780	3780	0
410	20241011	121400	72356220	3780	3780	3780	3780	0
411	20241011	121300	72356220	3780	3780	3780	3780	0
412	20241011	121200	72356220	3780	3780	3780	3780	0
413	20241011	121100	72356220	3780	3780	3780	3780	230
414	20241011	121000	71486820	3780	3780	3780	3780	31
415	20241011	120900	71369640	3780	3780	3780	3780	0
416	20241011	120800	71369640	3780	3780	3780	3780	0
417	20241011	120700	71369640	3780	3780	3780	3780	0
418	20241011	120600	71369640	3780	3780	3780	3780	0
419	20241011	120500	71369640	3780	3780	3780	3780	0
420	20241011	120400	71369640	3780	3780	3780	3780	0
421	20241011	120300	71369640	3780	3780	3780	3780	0
422	20241011	120200	71369640	3780	3780	3780	3780	0
423	20241011	120100	71369640	3780	3780	3780	3780	0
424	20241011	120000	71369640	3780	3780	3780	3780	500
425	20241011	115900	69479640	3795	3795	3795	3795	0
426	20241011	115800	69479640	3795	3795	3795	3795	0
427	20241011	115700	69479640	3795	3795	3795	3795	0
428	20241011	115600	69479640	3795	3795	3795	3795	0
429	20241011	115500	69479640	3795	3795	3795	3795	0
430	20241011	115400	69479640	3795	3795	3795	3795	30
431	20241011	115300	69365790	3795	3795	3795	3795	0
432	20241011	115200	69365790	3795	3785	3795	3785	82
433	20241011	115100	69055410	3785	3785	3785	3785	0
434	20241011	115000	69055410	3785	3785	3785	3785	18
435	20241011	114900	68987280	3785	3785	3785	3785	0
436	20241011	114800	68987280	3785	3785	3785	3785	100
437	20241011	114700	68608780	3790	3800	3800	3790	1129
438	20241011	114600	64329645	3795	3795	3795	3795	0
439	20241011	114500	64329645	3795	3795	3795	3795	0
440	20241011	114400	64329645	3795	3795	3795	3795	0
441	20241011	114300	64329645	3795	3795	3795	3795	0
442	20241011	114200	64329645	3795	3795	3795	3795	0
443	20241011	114100	64329645	3795	3795	3795	3795	0
444	20241011	114000	64329645	3795	3795	3795	3795	0
445	20241011	113900	64329645	3795	3795	3795	3795	0
446	20241011	113800	64329645	3795	3795	3795	3795	0
447	20241011	113700	64329645	3795	3795	3795	3795	0
448	20241011	113600	64329645	3795	3795	3795	3795	0
449	20241011	113500	64329645	3795	3795	3795	3795	0
450	20241011	113400	64329645	3795	3795	3795	3795	0
451	20241011	113300	64329645	3795	3795	3795	3795	0
452	20241011	113200	64329645	3795	3795	3795	3795	0
453	20241011	113100	64329645	3795	3795	3795	3795	0
454	20241011	113000	64329645	3795	3795	3795	3795	0
455	20241011	112900	64329645	3795	3795	3795	3795	0
456	20241011	112800	64329645	3795	3795	3795	3795	0
457	20241011	112700	64329645	3795	3795	3795	3795	0
458	20241011	112600	64329645	3795	3795	3795	3795	0
459	20241011	112500	64329645	3795	3795	3795	3795	0
460	20241011	112400	64329645	3795	3795	3795	3795	0
461	20241011	112300	64329645	3795	3795	3795	3795	0
462	20241011	112200	64329645	3795	3795	3795	3795	0
463	20241011	112100	64329645	3795	3795	3795	3795	0
464	20241011	112000	64329645	3795	3795	3795	3795	0
465	20241011	111900	64329645	3795	3795	3795	3795	10
466	20241011	111800	64291695	3800	3800	3800	3800	0
467	20241011	111700	64291695	3800	3800	3800	3800	0
468	20241011	111600	64291695	3800	3800	3800	3800	0
469	20241011	111500	64291695	3800	3800	3800	3800	0
470	20241011	111400	64291695	3800	3800	3800	3800	106
471	20241011	111300	63888895	3805	3805	3805	3805	4
472	20241011	111200	63873675	3805	3805	3805	3805	0
473	20241011	111100	63873675	3805	3805	3805	3805	20
474	20241011	111000	63797575	3805	3805	3805	3800	9
475	20241011	110900	63763340	3805	3805	3805	3805	0
476	20241011	110800	63763340	3805	3805	3805	3805	0
477	20241011	110700	63763340	3805	3805	3805	3805	1
478	20241011	110600	63759535	3785	3785	3785	3785	0
479	20241011	110500	63759535	3785	3785	3785	3785	0
480	20241011	110400	63759535	3785	3785	3785	3785	0
481	20241011	110300	63759535	3785	3785	3785	3785	0
482	20241011	110200	63759535	3785	3785	3785	3785	0
483	20241011	110100	63759535	3785	3785	3785	3785	0
484	20241011	110000	63759535	3785	3795	3795	3785	149
485	20241011	105900	63195070	3795	3795	3795	3795	0
486	20241011	105800	63195070	3795	3795	3795	3795	60
487	20241011	105700	62967370	3795	3800	3800	3795	2109
488	20241011	105600	54953715	3800	3800	3800	3800	0
489	20241011	105500	54953715	3800	3800	3800	3800	0
490	20241011	105400	54953715	3800	3800	3800	3800	0
491	20241011	105300	54953715	3800	3795	3800	3795	2
492	20241011	105200	54946120	3795	3795	3795	3795	1
493	20241011	105100	54942325	3785	3785	3785	3785	0
494	20241011	105000	54942325	3785	3785	3785	3785	0
495	20241011	104900	54942325	3785	3785	3785	3785	0
496	20241011	104800	54942325	3785	3785	3785	3785	0
497	20241011	104700	54942325	3785	3785	3785	3785	0
498	20241011	104600	54942325	3785	3785	3785	3785	0
499	20241011	104500	54942325	3785	3785	3785	3785	0
500	20241011	104400	54942325	3785	3785	3785	3785	0
501	20241011	104300	54942325	3785	3785	3785	3785	0
502	20241011	104200	54942325	3785	3785	3785	3785	0
503	20241011	104100	54942325	3785	3785	3785	3785	0
504	20241011	104000	54942325	3785	3785	3785	3785	0
505	20241011	103900	54942325	3785	3785	3785	3785	0
506	20241011	103800	54942325	3785	3785	3785	3785	0
507	20241011	103700	54942325	3785	3785	3785	3785	0
508	20241011	103600	54942325	3785	3785	3785	3785	1
509	20241011	103500	54938540	3795	3795	3795	3795	0
510	20241011	103400	54938540	3795	3795	3795	3795	0
511	20241011	103300	54938540	3795	3795	3795	3795	2
512	20241011	103200	54930950	3795	3795	3795	3795	0
513	20241011	103100	54930950	3795	3795	3795	3795	0
514	20241011	103000	54930950	3795	3790	3795	3790	4
515	20241011	102900	54915785	3790	3790	3790	3790	2
516	20241011	102800	54908205	3760	3760	3760	3760	0
517	20241011	102700	54908205	3760	3760	3760	3760	0
518	20241011	102600	54908205	3760	3760	3760	3760	0
519	20241011	102500	54908205	3760	3795	3795	3760	3334
520	20241011	102400	42349215	3800	3800	3800	3800	0
521	20241011	102300	42349215	3800	3800	3800	3800	0
522	20241011	102200	42349215	3800	3800	3800	3800	0
523	20241011	102100	42349215	3800	3800	3800	3800	0
524	20241011	102000	42349215	3800	3800	3800	3800	1
525	20241011	101900	42345415	3795	3795	3795	3795	84
526	20241011	101800	42026635	3800	3800	3800	3800	10
527	20241011	101700	41988635	3800	3800	3800	3800	0
528	20241011	101600	41988635	3800	3800	3800	3800	14
529	20241011	101500	41935435	3800	3800	3800	3800	701
530	20241011	101400	39271635	3800	3800	3800	3800	0
531	20241011	101300	39271635	3800	3800	3800	3800	0
532	20241011	101200	39271635	3800	3800	3800	3800	0
533	20241011	101100	39271635	3800	3800	3800	3790	37
534	20241011	101000	39131045	3800	3800	3800	3800	0
535	20241011	100900	39131045	3800	3800	3800	3800	0
536	20241011	100800	39131045	3800	3800	3800	3800	1
537	20241011	100700	39127245	3790	3800	3800	3790	3
538	20241011	100600	39115855	3800	3800	3800	3800	0
539	20241011	100500	39115855	3800	3800	3800	3800	0
540	20241011	100400	39115855	3800	3800	3800	3800	26
541	20241011	100300	39017055	3800	3800	3800	3800	0
542	20241011	100200	39017055	3800	3800	3800	3800	0
543	20241011	100100	39017055	3800	3800	3800	3800	25
544	20241011	100000	38922055	3795	3795	3795	3795	8
545	20241011	095900	38891695	3795	3795	3795	3795	0
546	20241011	095800	38891695	3795	3795	3795	3795	0
547	20241011	095700	38891695	3795	3795	3795	3795	10
548	20241011	095600	38853745	3795	3795	3795	3795	1
549	20241011	095500	38849950	3795	3795	3795	3795	0
550	20241011	095400	38849950	3795	3795	3795	3795	128
551	20241011	095300	38364190	3790	3790	3790	3790	0
552	20241011	095200	38364190	3790	3800	3800	3790	2
553	20241011	095100	38356600	3795	3795	3795	3795	0
554	20241011	095000	38356600	3795	3795	3795	3795	0
555	20241011	094900	38356600	3795	3795	3795	3795	668
556	20241011	094800	35821540	3800	3800	3800	3795	3
557	20241011	094700	35810145	3800	3800	3800	3800	3
558	20241011	094600	35798745	3785	3800	3800	3785	2
559	20241011	094500	35791160	3800	3800	3800	3800	0
560	20241011	094400	35791160	3800	3800	3800	3800	0
561	20241011	094300	35791160	3800	3790	3800	3785	2301
562	20241011	094200	27081445	3800	3800	3800	3800	5
563	20241011	094100	27062445	3800	3800	3800	3800	0
564	20241011	094000	27062445	3800	3800	3800	3800	0
565	20241011	093900	27062445	3800	3800	3800	3800	10
566	20241011	093800	27024445	3800	3800	3800	3800	0
567	20241011	093700	27024445	3800	3800	3800	3800	300
568	20241011	093600	25884445	3790	3795	3795	3790	78
569	20241011	093500	25588470	3795	3805	3805	3795	31
570	20241011	093400	25470810	3805	3800	3805	3800	420
571	20241011	093300	23874085	3800	3800	3800	3800	4
572	20241011	093200	23858885	3800	3795	3800	3795	80
573	20241011	093100	23555270	3795	3800	3800	3795	305
574	20241011	093000	22396280	3795	3800	3800	3795	34
575	20241011	092900	22267115	3800	3800	3800	3800	135
576	20241011	092800	21754115	3800	3795	3800	3795	120
577	20241011	092700	21298710	3795	3795	3795	3795	2
578	20241011	092600	21291120	3790	3790	3790	3790	0
579	20241011	092500	21291120	3790	3790	3790	3790	0
580	20241011	092400	21291120	3790	3790	3790	3790	170
581	20241011	092300	20646820	3790	3790	3790	3790	0
582	20241011	092200	20646820	3790	3790	3790	3790	44
583	20241011	092100	20480060	3795	3795	3795	3795	0
584	20241011	092000	20480060	3795	3795	3795	3795	128
585	20241011	091900	19994300	3790	3795	3795	3790	2
586	20241011	091800	19986715	3795	3795	3795	3795	0
587	20241011	091700	19986715	3795	3795	3795	3795	0
588	20241011	091600	19986715	3795	3795	3795	3795	1025
589	20241011	091500	16096840	3795	3795	3795	3795	3
590	20241011	091400	16085455	3800	3800	3800	3800	4
591	20241011	091300	16070255	3790	3790	3790	3790	0
592	20241011	091200	16070255	3790	3790	3790	3790	303
593	20241011	091100	14921885	3790	3790	3790	3790	1
594	20241011	091000	14918095	3800	3800	3800	3795	63
595	20241011	090900	14679000	3795	3795	3795	3795	0
596	20241011	090800	14679000	3795	3795	3795	3795	15
597	20241011	090700	14622075	3795	3795	3795	3795	324
598	20241011	090600	13392495	3790	3790	3790	3790	0
599	20241011	090500	13392495	3790	3790	3790	3790	497
600	20241011	090400	11508865	3800	3800	3800	3800	0
601	20241011	090300	11508865	3800	3800	3800	3800	0
602	20241011	090200	11508865	3800	3800	3800	3800	9
603	20241011	090100	11474665	3800	3800	3800	3800	0
604	20241011	090000	11474665	3800	3765	3800	3765	3046