KissMeData/203690/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203900	107280010	5350	5350	5350	5350	808
3	20241010	203800	107280010	5350	5350	5350	5350	0
4	20241010	203700	107280010	5350	5350	5350	5350	0
5	20241010	203600	107280010	5350	5350	5350	5350	0
6	20241010	203500	107280010	5350	5350	5350	5350	0
7	20241010	203400	107280010	5350	5350	5350	5350	0
8	20241010	203300	107280010	5350	5350	5350	5350	0
9	20241010	203200	107280010	5350	5350	5350	5350	0
10	20241010	203100	107280010	5350	5350	5350	5350	0
11	20241010	203000	107280010	5350	5350	5350	5350	0
12	20241010	202900	107280010	5350	5350	5350	5350	0
13	20241010	202800	107280010	5350	5350	5350	5350	0
14	20241010	202700	107280010	5350	5350	5350	5350	0
15	20241010	202600	107280010	5350	5350	5350	5350	0
16	20241010	202500	107280010	5350	5350	5350	5350	0
17	20241010	202400	107280010	5350	5350	5350	5350	0
18	20241010	202300	107280010	5350	5350	5350	5350	0
19	20241010	202200	107280010	5350	5350	5350	5350	0
20	20241010	202100	107280010	5350	5350	5350	5350	0
21	20241010	202000	107280010	5350	5350	5350	5350	0
22	20241010	201900	107280010	5350	5350	5350	5350	0
23	20241010	201800	107280010	5350	5350	5350	5350	0
24	20241010	201700	107280010	5350	5350	5350	5350	0
25	20241010	201600	107280010	5350	5350	5350	5350	0
26	20241010	201500	107280010	5350	5350	5350	5350	0
27	20241010	201400	107280010	5350	5350	5350	5350	0
28	20241010	201300	107280010	5350	5350	5350	5350	0
29	20241010	201200	107280010	5350	5350	5350	5350	0
30	20241010	201100	107280010	5350	5350	5350	5350	0
31	20241010	201000	107280010	5350	5350	5350	5350	0
32	20241010	200900	107280010	5350	5350	5350	5350	808
33	20241010	200800	107280010	5350	5350	5350	5350	0
34	20241010	200700	107280010	5350	5350	5350	5350	0
35	20241010	200600	107280010	5350	5350	5350	5350	0
36	20241010	200500	107280010	5350	5350	5350	5350	0
37	20241010	200400	107280010	5350	5350	5350	5350	0
38	20241010	200300	107280010	5350	5350	5350	5350	0
39	20241010	200200	107280010	5350	5350	5350	5350	0
40	20241010	200100	107280010	5350	5350	5350	5350	0
41	20241010	200000	107280010	5350	5350	5350	5350	0
42	20241010	195900	107280010	5350	5350	5350	5350	0
43	20241010	195800	107280010	5350	5350	5350	5350	0
44	20241010	195700	107280010	5350	5350	5350	5350	0
45	20241010	195600	107280010	5350	5350	5350	5350	0
46	20241010	195500	107280010	5350	5350	5350	5350	0
47	20241010	195400	107280010	5350	5350	5350	5350	0
48	20241010	195300	107280010	5350	5350	5350	5350	0
49	20241010	195200	107280010	5350	5350	5350	5350	0
50	20241010	195100	107280010	5350	5350	5350	5350	0
51	20241010	195000	107280010	5350	5350	5350	5350	0
52	20241010	194900	107280010	5350	5350	5350	5350	0
53	20241010	194800	107280010	5350	5350	5350	5350	0
54	20241010	194700	107280010	5350	5350	5350	5350	0
55	20241010	194600	107280010	5350	5350	5350	5350	0
56	20241010	194500	107280010	5350	5350	5350	5350	0
57	20241010	194400	107280010	5350	5350	5350	5350	0
58	20241010	194300	107280010	5350	5350	5350	5350	0
59	20241010	194200	107280010	5350	5350	5350	5350	0
60	20241010	194100	107280010	5350	5350	5350	5350	0
61	20241010	194000	107280010	5350	5350	5350	5350	0
62	20241010	193900	107280010	5350	5350	5350	5350	808
63	20241010	193800	107280010	5350	5350	5350	5350	0
64	20241010	193700	107280010	5350	5350	5350	5350	0
65	20241010	193600	107280010	5350	5350	5350	5350	0
66	20241010	193500	107280010	5350	5350	5350	5350	0
67	20241010	193400	107280010	5350	5350	5350	5350	0
68	20241010	193300	107280010	5350	5350	5350	5350	0
69	20241010	193200	107280010	5350	5350	5350	5350	0
70	20241010	193100	107280010	5350	5350	5350	5350	0
71	20241010	193000	107280010	5350	5350	5350	5350	0
72	20241010	192900	107280010	5350	5350	5350	5350	0
73	20241010	192800	107280010	5350	5350	5350	5350	0
74	20241010	192700	107280010	5350	5350	5350	5350	0
75	20241010	192600	107280010	5350	5350	5350	5350	0
76	20241010	192500	107280010	5350	5350	5350	5350	0
77	20241010	192400	107280010	5350	5350	5350	5350	0
78	20241010	192300	107280010	5350	5350	5350	5350	0
79	20241010	192200	107280010	5350	5350	5350	5350	0
80	20241010	192100	107280010	5350	5350	5350	5350	0
81	20241010	192000	107280010	5350	5350	5350	5350	0
82	20241010	191900	107280010	5350	5350	5350	5350	0
83	20241010	191800	107280010	5350	5350	5350	5350	0
84	20241010	191700	107280010	5350	5350	5350	5350	0
85	20241010	191600	107280010	5350	5350	5350	5350	0
86	20241010	191500	107280010	5350	5350	5350	5350	0
87	20241010	191400	107280010	5350	5350	5350	5350	0
88	20241010	191300	107280010	5350	5350	5350	5350	0
89	20241010	191200	107280010	5350	5350	5350	5350	0
90	20241010	191100	107280010	5350	5350	5350	5350	0
91	20241010	191000	107280010	5350	5350	5350	5350	0
92	20241010	190900	107280010	5350	5350	5350	5350	808
93	20241010	190800	107280010	5350	5350	5350	5350	0
94	20241010	190700	107280010	5350	5350	5350	5350	0
95	20241010	190600	107280010	5350	5350	5350	5350	0
96	20241010	190500	107280010	5350	5350	5350	5350	0
97	20241010	190400	107280010	5350	5350	5350	5350	0
98	20241010	190300	107280010	5350	5350	5350	5350	0
99	20241010	190200	107280010	5350	5350	5350	5350	0
100	20241010	190100	107280010	5350	5350	5350	5350	0
101	20241010	190000	107280010	5350	5350	5350	5350	0
102	20241010	185900	107280010	5350	5350	5350	5350	0
103	20241010	185800	107280010	5350	5350	5350	5350	0
104	20241010	185700	107280010	5350	5350	5350	5350	0
105	20241010	185600	107280010	5350	5350	5350	5350	0
106	20241010	185500	107280010	5350	5350	5350	5350	0
107	20241010	185400	107280010	5350	5350	5350	5350	0
108	20241010	185300	107280010	5350	5350	5350	5350	0
109	20241010	185200	107280010	5350	5350	5350	5350	0
110	20241010	185100	107280010	5350	5350	5350	5350	0
111	20241010	185000	107280010	5350	5350	5350	5350	0
112	20241010	184900	107280010	5350	5350	5350	5350	0
113	20241010	184800	107280010	5350	5350	5350	5350	0
114	20241010	184700	107280010	5350	5350	5350	5350	0
115	20241010	184600	107280010	5350	5350	5350	5350	0
116	20241010	184500	107280010	5350	5350	5350	5350	0
117	20241010	184400	107280010	5350	5350	5350	5350	0
118	20241010	184300	107280010	5350	5350	5350	5350	0
119	20241010	184200	107280010	5350	5350	5350	5350	0
120	20241010	184100	107280010	5350	5350	5350	5350	0
121	20241010	184000	107280010	5350	5350	5350	5350	0
122	20241010	183900	107280010	5350	5350	5350	5350	808
123	20241010	183800	107280010	5350	5350	5350	5350	0
124	20241010	183700	107280010	5350	5350	5350	5350	0
125	20241010	183600	107280010	5350	5350	5350	5350	0
126	20241010	183500	107280010	5350	5350	5350	5350	0
127	20241010	183400	107280010	5350	5350	5350	5350	0
128	20241010	183300	107280010	5350	5350	5350	5350	0
129	20241010	183200	107280010	5350	5350	5350	5350	0
130	20241010	183100	107280010	5350	5350	5350	5350	0
131	20241010	183000	107280010	5350	5350	5350	5350	0
132	20241010	182900	107280010	5350	5350	5350	5350	0
133	20241010	182800	107280010	5350	5350	5350	5350	0
134	20241010	182700	107280010	5350	5350	5350	5350	0
135	20241010	182600	107280010	5350	5350	5350	5350	0
136	20241010	182500	107280010	5350	5350	5350	5350	0
137	20241010	182400	107280010	5350	5350	5350	5350	0
138	20241010	182300	107280010	5350	5350	5350	5350	0
139	20241010	182200	107280010	5350	5350	5350	5350	0
140	20241010	182100	107280010	5350	5350	5350	5350	0
141	20241010	182000	107280010	5350	5350	5350	5350	0
142	20241010	181900	107280010	5350	5350	5350	5350	0
143	20241010	181800	107280010	5350	5350	5350	5350	0
144	20241010	181700	107280010	5350	5350	5350	5350	0
145	20241010	181600	107280010	5350	5350	5350	5350	0
146	20241010	181500	107280010	5350	5350	5350	5350	0
147	20241010	181400	107280010	5350	5350	5350	5350	0
148	20241010	181300	107280010	5350	5350	5350	5350	0
149	20241010	181200	107280010	5350	5350	5350	5350	0
150	20241010	181100	107280010	5350	5350	5350	5350	0
151	20241010	181000	107280010	5350	5350	5350	5350	0
152	20241010	180900	107280010	5350	5350	5350	5350	808
153	20241010	180800	107280010	5350	5350	5350	5350	0
154	20241010	180700	107280010	5350	5350	5350	5350	0
155	20241010	180600	107280010	5350	5350	5350	5350	0
156	20241010	180500	107280010	5350	5350	5350	5350	0
157	20241010	180400	107280010	5350	5350	5350	5350	0
158	20241010	180300	107280010	5350	5350	5350	5350	0
159	20241010	180200	107280010	5350	5350	5350	5350	0
160	20241010	180100	107280010	5350	5350	5350	5350	0
161	20241010	180000	107280010	5350	5350	5350	5350	0
162	20241010	175900	107280010	5350	5350	5350	5350	0
163	20241010	175800	107280010	5350	5350	5350	5350	0
164	20241010	175700	107280010	5350	5350	5350	5350	0
165	20241010	175600	107280010	5350	5350	5350	5350	0
166	20241010	175500	107280010	5350	5350	5350	5350	0
167	20241010	175400	107280010	5350	5350	5350	5350	0
168	20241010	175300	107280010	5350	5350	5350	5350	0
169	20241010	175200	107280010	5350	5350	5350	5350	0
170	20241010	175100	107280010	5350	5350	5350	5350	0
171	20241010	175000	107280010	5350	5350	5350	5350	0
172	20241010	174900	107280010	5350	5350	5350	5350	0
173	20241010	174800	107280010	5350	5350	5350	5350	0
174	20241010	174700	107280010	5350	5350	5350	5350	0
175	20241010	174600	107280010	5350	5350	5350	5350	0
176	20241010	174500	107280010	5350	5350	5350	5350	0
177	20241010	174400	107280010	5350	5350	5350	5350	0
178	20241010	174300	107280010	5350	5350	5350	5350	0
179	20241010	174200	107280010	5350	5350	5350	5350	0
180	20241010	174100	107280010	5350	5350	5350	5350	0
181	20241010	174000	107280010	5350	5350	5350	5350	0
182	20241010	173900	107280010	5350	5350	5350	5350	808
183	20241010	173800	107280010	5350	5350	5350	5350	0
184	20241010	173700	107280010	5350	5350	5350	5350	0
185	20241010	173600	107280010	5350	5350	5350	5350	0
186	20241010	173500	107280010	5350	5350	5350	5350	0
187	20241010	173400	107280010	5350	5350	5350	5350	0
188	20241010	173300	107280010	5350	5350	5350	5350	0
189	20241010	173200	107280010	5350	5350	5350	5350	0
190	20241010	173100	107280010	5350	5350	5350	5350	0
191	20241010	173000	107280010	5350	5350	5350	5350	0
192	20241010	172900	107280010	5350	5350	5350	5350	0
193	20241010	172800	107280010	5350	5350	5350	5350	0
194	20241010	172700	107280010	5350	5350	5350	5350	0
195	20241010	172600	107280010	5350	5350	5350	5350	0
196	20241010	172500	107280010	5350	5350	5350	5350	0
197	20241010	172400	107280010	5350	5350	5350	5350	0
198	20241010	172300	107280010	5350	5350	5350	5350	0
199	20241010	172200	107280010	5350	5350	5350	5350	0
200	20241010	172100	107280010	5350	5350	5350	5350	0
201	20241010	172000	107280010	5350	5350	5350	5350	0
202	20241010	171900	107280010	5350	5350	5350	5350	0
203	20241010	171800	107280010	5350	5350	5350	5350	0
204	20241010	171700	107280010	5350	5350	5350	5350	0
205	20241010	171600	107280010	5350	5350	5350	5350	0
206	20241010	171500	107280010	5350	5350	5350	5350	0
207	20241010	171400	107280010	5350	5350	5350	5350	0
208	20241010	171300	107280010	5350	5350	5350	5350	0
209	20241010	171200	107280010	5350	5350	5350	5350	0
210	20241010	171100	107280010	5350	5350	5350	5350	0
211	20241010	171000	107280010	5350	5350	5350	5350	0
212	20241010	170900	107280010	5350	5350	5350	5350	808
213	20241010	170800	107280010	5350	5350	5350	5350	0
214	20241010	170700	107280010	5350	5350	5350	5350	0
215	20241010	170600	107280010	5350	5350	5350	5350	0
216	20241010	170500	107280010	5350	5350	5350	5350	0
217	20241010	170400	107280010	5350	5350	5350	5350	0
218	20241010	170300	107280010	5350	5350	5350	5350	0
219	20241010	170200	107280010	5350	5350	5350	5350	0
220	20241010	170100	107280010	5350	5350	5350	5350	0
221	20241010	170000	107280010	5350	5350	5350	5350	0
222	20241010	165900	107280010	5350	5350	5350	5350	0
223	20241010	165800	107280010	5350	5350	5350	5350	0
224	20241010	165700	107280010	5350	5350	5350	5350	0
225	20241010	165600	107280010	5350	5350	5350	5350	0
226	20241010	165500	107280010	5350	5350	5350	5350	0
227	20241010	165400	107280010	5350	5350	5350	5350	0
228	20241010	165300	107280010	5350	5350	5350	5350	0
229	20241010	165200	107280010	5350	5350	5350	5350	0
230	20241010	165100	107280010	5350	5350	5350	5350	0
231	20241010	165000	107280010	5350	5350	5350	5350	0
232	20241010	164900	107280010	5350	5350	5350	5350	0
233	20241010	164800	107280010	5350	5350	5350	5350	0
234	20241010	164700	107280010	5350	5350	5350	5350	0
235	20241010	164600	107280010	5350	5350	5350	5350	0
236	20241010	164500	107280010	5350	5350	5350	5350	0
237	20241010	164400	107280010	5350	5350	5350	5350	0
238	20241010	164300	107280010	5350	5350	5350	5350	0
239	20241010	164200	107280010	5350	5350	5350	5350	0
240	20241010	164100	107280010	5350	5350	5350	5350	0
241	20241010	164000	107280010	5350	5350	5350	5350	0
242	20241010	163900	107280010	5350	5350	5350	5350	808
243	20241010	163800	107280010	5350	5350	5350	5350	0
244	20241010	163700	107280010	5350	5350	5350	5350	0
245	20241010	163600	107280010	5350	5350	5350	5350	0
246	20241010	163500	107280010	5350	5350	5350	5350	0
247	20241010	163400	107280010	5350	5350	5350	5350	0
248	20241010	163300	107280010	5350	5350	5350	5350	0
249	20241010	163200	107280010	5350	5350	5350	5350	0
250	20241010	163100	107280010	5350	5350	5350	5350	0
251	20241010	163000	107280010	5350	5350	5350	5350	0
252	20241010	162900	107280010	5350	5350	5350	5350	0
253	20241010	162800	107280010	5350	5350	5350	5350	0
254	20241010	162700	107280010	5350	5350	5350	5350	0
255	20241010	162600	107280010	5350	5350	5350	5350	0
256	20241010	162500	107280010	5350	5350	5350	5350	0
257	20241010	162400	107280010	5350	5350	5350	5350	0
258	20241010	162300	107280010	5350	5350	5350	5350	0
259	20241010	162200	107280010	5350	5350	5350	5350	0
260	20241010	162100	107280010	5350	5350	5350	5350	0
261	20241010	162000	107280010	5350	5350	5350	5350	0
262	20241010	161900	107280010	5350	5350	5350	5350	0
263	20241010	161800	107280010	5350	5350	5350	5350	0
264	20241010	161700	107280010	5350	5350	5350	5350	0
265	20241010	161600	107280010	5350	5350	5350	5350	0
266	20241010	161500	107280010	5350	5350	5350	5350	0
267	20241010	161400	107280010	5350	5350	5350	5350	0
268	20241010	161300	107280010	5350	5350	5350	5350	0
269	20241010	161200	107280010	5350	5350	5350	5350	0
270	20241010	161100	107280010	5350	5350	5350	5350	0
271	20241010	161000	107280010	5350	5350	5350	5350	0
272	20241010	160900	107280010	5350	5350	5350	5350	808
273	20241010	160800	107280010	5350	5350	5350	5350	0
274	20241010	160700	107280010	5350	5350	5350	5350	0
275	20241010	160600	107280010	5350	5350	5350	5350	0
276	20241010	160500	107280010	5350	5350	5350	5350	0
277	20241010	160400	107280010	5350	5350	5350	5350	0
278	20241010	160300	107280010	5350	5350	5350	5350	0
279	20241010	160200	107280010	5350	5350	5350	5350	0
280	20241010	160100	107280010	5350	5350	5350	5350	0
281	20241010	160000	107280010	5350	5350	5350	5350	0
282	20241010	155900	107280010	5350	5350	5350	5350	0
283	20241010	155800	107280010	5350	5350	5350	5350	0
284	20241010	155700	107280010	5350	5350	5350	5350	0
285	20241010	155600	107280010	5350	5350	5350	5350	0
286	20241010	155500	107280010	5350	5350	5350	5350	0
287	20241010	155400	107280010	5350	5350	5350	5350	0
288	20241010	155300	107280010	5350	5350	5350	5350	0
289	20241010	155200	107280010	5350	5350	5350	5350	0
290	20241010	155100	107280010	5350	5350	5350	5350	0
291	20241010	155000	107280010	5350	5350	5350	5350	0
292	20241010	154900	107280010	5350	5350	5350	5350	0
293	20241010	154800	107280010	5350	5350	5350	5350	0
294	20241010	154700	107280010	5350	5350	5350	5350	0
295	20241010	154600	107280010	5350	5350	5350	5350	0
296	20241010	154500	107280010	5350	5350	5350	5350	0
297	20241010	154400	107280010	5350	5350	5350	5350	0
298	20241010	154300	107280010	5350	5350	5350	5350	0
299	20241010	154200	107280010	5350	5350	5350	5350	0
300	20241010	154100	107280010	5350	5350	5350	5350	0
301	20241010	154000	107280010	5350	5350	5350	5350	0
302	20241010	153900	107280010	5350	5350	5350	5350	808
303	20241010	153800	107280010	5350	5350	5350	5350	0
304	20241010	153700	107280010	5350	5350	5350	5350	0
305	20241010	153600	107280010	5350	5350	5350	5350	0
306	20241010	153500	107280010	5350	5350	5350	5350	0
307	20241010	153400	107280010	5350	5350	5350	5350	0
308	20241010	153300	107280010	5350	5350	5350	5350	0
309	20241010	153200	107280010	5350	5350	5350	5350	0
310	20241010	153100	107280010	5350	5350	5350	5350	0
311	20241010	153000	107280010	5350	5350	5350	5350	808
312	20241010	152900	102957210	5310	5310	5310	5310	0
313	20241010	152800	102957210	5310	5310	5310	5310	0
314	20241010	152700	102957210	5310	5310	5310	5310	0
315	20241010	152600	102957210	5310	5310	5310	5310	0
316	20241010	152500	102957210	5310	5310	5310	5310	0
317	20241010	152400	102957210	5310	5310	5310	5310	0
318	20241010	152300	102957210	5310	5310	5310	5310	0
319	20241010	152200	102957210	5310	5310	5310	5310	0
320	20241010	152100	102957210	5310	5310	5310	5310	0
321	20241010	152000	102957210	5310	5310	5310	5310	0
322	20241010	151900	102957210	5310	5320	5320	5310	141
323	20241010	151800	102208490	5330	5330	5330	5330	2
324	20241010	151700	102197830	5330	5330	5330	5330	3
325	20241010	151600	102181840	5330	5330	5330	5330	0
326	20241010	151500	102181840	5330	5330	5330	5330	0
327	20241010	151400	102181840	5330	5330	5330	5330	2
328	20241010	151300	102171180	5330	5330	5330	5330	0
329	20241010	151200	102171180	5330	5330	5330	5330	0
330	20241010	151100	102171180	5330	5330	5330	5330	0
331	20241010	151000	102171180	5330	5330	5330	5330	0
332	20241010	150900	102171180	5330	5330	5330	5330	0
333	20241010	150800	102171180	5330	5330	5330	5330	0
334	20241010	150700	102171180	5330	5330	5330	5330	0
335	20241010	150600	102171180	5330	5330	5330	5330	0
336	20241010	150500	102171180	5330	5330	5330	5330	0
337	20241010	150400	102171180	5330	5320	5330	5310	202
338	20241010	150300	101097520	5320	5320	5320	5320	65
339	20241010	150200	100751720	5330	5330	5330	5330	0
340	20241010	150100	100751720	5330	5330	5330	5330	0
341	20241010	150000	100751720	5330	5330	5330	5330	0
342	20241010	145900	100751720	5330	5330	5330	5330	0
343	20241010	145800	100751720	5330	5320	5330	5320	55
344	20241010	145700	100459090	5320	5320	5320	5320	74
345	20241010	145600	100065410	5320	5320	5320	5320	0
346	20241010	145500	100065410	5320	5320	5320	5320	0
347	20241010	145400	100065410	5320	5320	5320	5320	0
348	20241010	145300	100065410	5320	5320	5320	5320	0
349	20241010	145200	100065410	5320	5320	5320	5320	0
350	20241010	145100	100065410	5320	5320	5320	5320	0
351	20241010	145000	100065410	5320	5320	5320	5320	0
352	20241010	144900	100065410	5320	5320	5320	5320	0
353	20241010	144800	100065410	5320	5320	5320	5320	0
354	20241010	144700	100065410	5320	5320	5320	5320	0
355	20241010	144600	100065410	5320	5320	5320	5320	0
356	20241010	144500	100065410	5320	5320	5320	5320	0
357	20241010	144400	100065410	5320	5320	5320	5320	0
358	20241010	144300	100065410	5320	5320	5320	5320	0
359	20241010	144200	100065410	5320	5320	5320	5320	0
360	20241010	144100	100065410	5320	5320	5320	5320	11
361	20241010	144000	100006890	5310	5320	5320	5310	59
362	20241010	143900	99693400	5310	5310	5310	5310	125
363	20241010	143800	99029650	5310	5310	5310	5310	25
364	20241010	143700	98896900	5310	5310	5310	5310	0
365	20241010	143600	98896900	5310	5310	5310	5310	0
366	20241010	143500	98896900	5310	5310	5310	5310	0
367	20241010	143400	98896900	5310	5310	5310	5310	0
368	20241010	143300	98896900	5310	5310	5310	5310	0
369	20241010	143200	98896900	5310	5310	5310	5310	0
370	20241010	143100	98896900	5310	5310	5310	5310	814
371	20241010	143000	94574560	5310	5320	5320	5310	24
372	20241010	142900	94446900	5320	5320	5320	5320	0
373	20241010	142800	94446900	5320	5320	5320	5320	0
374	20241010	142700	94446900	5320	5320	5320	5320	0
375	20241010	142600	94446900	5320	5320	5320	5320	0
376	20241010	142500	94446900	5320	5320	5320	5320	0
377	20241010	142400	94446900	5320	5320	5320	5320	0
378	20241010	142300	94446900	5320	5320	5320	5320	0
379	20241010	142200	94446900	5320	5320	5320	5320	0
380	20241010	142100	94446900	5320	5320	5320	5320	0
381	20241010	142000	94446900	5320	5320	5320	5320	3
382	20241010	141900	94430940	5320	5320	5320	5320	0
383	20241010	141800	94430940	5320	5320	5320	5320	0
384	20241010	141700	94430940	5320	5320	5320	5320	0
385	20241010	141600	94430940	5320	5320	5320	5320	0
386	20241010	141500	94430940	5320	5320	5320	5320	1
387	20241010	141400	94425620	5300	5300	5300	5300	0
388	20241010	141300	94425620	5300	5300	5300	5300	0
389	20241010	141200	94425620	5300	5300	5300	5300	0
390	20241010	141100	94425620	5300	5300	5300	5300	0
391	20241010	141000	94425620	5300	5310	5310	5300	2000
392	20241010	140900	83812560	5310	5310	5310	5310	0
393	20241010	140800	83812560	5310	5310	5310	5310	0
394	20241010	140700	83812560	5310	5310	5310	5310	0
395	20241010	140600	83812560	5310	5310	5310	5310	0
396	20241010	140500	83812560	5310	5310	5310	5310	1
397	20241010	140400	83807250	5310	5310	5310	5310	272
398	20241010	140300	82362930	5330	5330	5330	5330	0
399	20241010	140200	82362930	5330	5330	5330	5330	0
400	20241010	140100	82362930	5330	5340	5340	5320	2452
401	20241010	140000	69309080	5390	5390	5390	5390	0
402	20241010	135900	69309080	5390	5390	5390	5390	0
403	20241010	135800	69309080	5390	5390	5390	5390	0
404	20241010	135700	69309080	5390	5390	5390	5390	0
405	20241010	135600	69309080	5390	5390	5390	5390	0
406	20241010	135500	69309080	5390	5390	5390	5390	0
407	20241010	135400	69309080	5390	5390	5390	5390	0
408	20241010	135300	69309080	5390	5390	5390	5390	0
409	20241010	135200	69309080	5390	5390	5390	5390	0
410	20241010	135100	69309080	5390	5390	5390	5390	0
411	20241010	135000	69309080	5390	5390	5390	5390	101
412	20241010	134900	68764690	5350	5340	5350	5340	103
413	20241010	134800	68213840	5390	5390	5390	5390	0
414	20241010	134700	68213840	5390	5390	5390	5390	0
415	20241010	134600	68213840	5390	5390	5390	5390	0
416	20241010	134500	68213840	5390	5390	5390	5390	0
417	20241010	134400	68213840	5390	5390	5390	5390	0
418	20241010	134300	68213840	5390	5390	5390	5390	0
419	20241010	134200	68213840	5390	5390	5390	5390	1100
420	20241010	134100	62284840	5390	5390	5390	5390	0
421	20241010	134000	62284840	5390	5390	5390	5390	0
422	20241010	133900	62284840	5390	5390	5390	5390	0
423	20241010	133800	62284840	5390	5390	5390	5390	0
424	20241010	133700	62284840	5390	5390	5390	5390	0
425	20241010	133600	62284840	5390	5390	5390	5390	0
426	20241010	133500	62284840	5390	5390	5390	5390	0
427	20241010	133400	62284840	5390	5390	5390	5390	0
428	20241010	133300	62284840	5390	5390	5390	5390	0
429	20241010	133200	62284840	5390	5390	5390	5390	0
430	20241010	133100	62284840	5390	5390	5390	5390	0
431	20241010	133000	62284840	5390	5390	5390	5390	0
432	20241010	132900	62284840	5390	5390	5390	5390	0
433	20241010	132800	62284840	5390	5390	5390	5390	0
434	20241010	132700	62284840	5390	5390	5390	5390	0
435	20241010	132600	62284840	5390	5390	5390	5390	0
436	20241010	132500	62284840	5390	5390	5390	5390	0
437	20241010	132400	62284840	5390	5390	5390	5390	0
438	20241010	132300	62284840	5390	5390	5390	5390	397
439	20241010	132200	60145010	5340	5340	5340	5340	300
440	20241010	132100	58543010	5390	5390	5390	5390	0
441	20241010	132000	58543010	5390	5390	5390	5390	0
442	20241010	131900	58543010	5390	5370	5390	5370	6
443	20241010	131800	58510730	5340	5340	5340	5340	25
444	20241010	131700	58377230	5390	5390	5390	5390	0
445	20241010	131600	58377230	5390	5390	5390	5390	0
446	20241010	131500	58377230	5390	5390	5390	5390	0
447	20241010	131400	58377230	5390	5340	5390	5340	123
448	20241010	131300	57720310	5340	5350	5350	5340	300
449	20241010	131200	56115440	5390	5390	5390	5390	0
450	20241010	131100	56115440	5390	5390	5390	5390	0
451	20241010	131000	56115440	5390	5390	5390	5390	0
452	20241010	130900	56115440	5390	5390	5390	5390	0
453	20241010	130800	56115440	5390	5390	5390	5390	0
454	20241010	130700	56115440	5390	5390	5390	5390	0
455	20241010	130600	56115440	5390	5390	5390	5390	0
456	20241010	130500	56115440	5390	5390	5390	5390	0
457	20241010	130400	56115440	5390	5390	5390	5390	0
458	20241010	130300	56115440	5390	5390	5390	5390	0
459	20241010	130200	56115440	5390	5390	5390	5390	0
460	20241010	130100	56115440	5390	5390	5390	5390	0
461	20241010	130000	56115440	5390	5390	5390	5390	0
462	20241010	125900	56115440	5390	5390	5390	5390	0
463	20241010	125800	56115440	5390	5390	5390	5390	0
464	20241010	125700	56115440	5390	5390	5390	5390	0
465	20241010	125600	56115440	5390	5390	5390	5390	0
466	20241010	125500	56115440	5390	5390	5390	5390	0
467	20241010	125400	56115440	5390	5390	5390	5390	0
468	20241010	125300	56115440	5390	5390	5390	5390	0
469	20241010	125200	56115440	5390	5390	5390	5390	0
470	20241010	125100	56115440	5390	5390	5390	5390	0
471	20241010	125000	56115440	5390	5390	5390	5390	0
472	20241010	124900	56115440	5390	5390	5390	5390	0
473	20241010	124800	56115440	5390	5390	5390	5390	0
474	20241010	124700	56115440	5390	5390	5390	5390	0
475	20241010	124600	56115440	5390	5390	5390	5390	0
476	20241010	124500	56115440	5390	5390	5390	5390	0
477	20241010	124400	56115440	5390	5390	5390	5390	0
478	20241010	124300	56115440	5390	5390	5390	5390	0
479	20241010	124200	56115440	5390	5390	5390	5390	0
480	20241010	124100	56115440	5390	5390	5390	5390	0
481	20241010	124000	56115440	5390	5390	5390	5390	3
482	20241010	123900	56099270	5350	5360	5360	5350	76
483	20241010	123800	55692660	5390	5390	5390	5390	0
484	20241010	123700	55692660	5390	5390	5390	5390	0
485	20241010	123600	55692660	5390	5390	5390	5390	3
486	20241010	123500	55676490	5360	5360	5360	5360	0
487	20241010	123400	55676490	5360	5360	5360	5360	0
488	20241010	123300	55676490	5360	5370	5370	5360	1317
489	20241010	123200	48617350	5390	5390	5390	5390	0
490	20241010	123100	48617350	5390	5390	5390	5390	0
491	20241010	123000	48617350	5390	5390	5390	5390	0
492	20241010	122900	48617350	5390	5390	5390	5390	0
493	20241010	122800	48617350	5390	5390	5390	5390	0
494	20241010	122700	48617350	5390	5390	5390	5390	0
495	20241010	122600	48617350	5390	5390	5390	5390	0
496	20241010	122500	48617350	5390	5390	5390	5390	1
497	20241010	122400	48611960	5370	5370	5370	5370	0
498	20241010	122300	48611960	5370	5370	5370	5370	0
499	20241010	122200	48611960	5370	5370	5370	5370	0
500	20241010	122100	48611960	5370	5370	5370	5370	9
501	20241010	122000	48563630	5400	5400	5400	5400	0
502	20241010	121900	48563630	5400	5400	5400	5400	0
503	20241010	121800	48563630	5400	5400	5400	5400	0
504	20241010	121700	48563630	5400	5400	5400	5400	0
505	20241010	121600	48563630	5400	5400	5400	5400	0
506	20241010	121500	48563630	5400	5400	5400	5400	0
507	20241010	121400	48563630	5400	5400	5400	5400	0
508	20241010	121300	48563630	5400	5400	5400	5400	0
509	20241010	121200	48563630	5400	5400	5400	5400	0
510	20241010	121100	48563630	5400	5400	5400	5400	0
511	20241010	121000	48563630	5400	5400	5400	5400	0
512	20241010	120900	48563630	5400	5400	5400	5400	0
513	20241010	120800	48563630	5400	5400	5400	5400	1
514	20241010	120700	48558230	5400	5400	5400	5400	0
515	20241010	120600	48558230	5400	5400	5400	5400	0
516	20241010	120500	48558230	5400	5400	5400	5400	0
517	20241010	120400	48558230	5400	5400	5400	5400	0
518	20241010	120300	48558230	5400	5400	5400	5400	0
519	20241010	120200	48558230	5400	5400	5400	5400	0
520	20241010	120100	48558230	5400	5400	5400	5400	0
521	20241010	120000	48558230	5400	5400	5400	5400	0
522	20241010	115900	48558230	5400	5400	5400	5400	0
523	20241010	115800	48558230	5400	5400	5400	5400	0
524	20241010	115700	48558230	5400	5400	5400	5400	0
525	20241010	115600	48558230	5400	5400	5400	5400	0
526	20241010	115500	48558230	5400	5400	5400	5400	0
527	20241010	115400	48558230	5400	5400	5400	5400	14
528	20241010	115300	48482630	5400	5400	5400	5400	0
529	20241010	115200	48482630	5400	5400	5400	5400	0
530	20241010	115100	48482630	5400	5400	5400	5400	0
531	20241010	115000	48482630	5400	5400	5400	5400	3
532	20241010	114900	48466430	5360	5370	5370	5360	200
533	20241010	114800	47393120	5400	5400	5400	5400	0
534	20241010	114700	47393120	5400	5400	5400	5400	0
535	20241010	114600	47393120	5400	5400	5400	5400	1
536	20241010	114500	47387720	5390	5390	5390	5390	0
537	20241010	114400	47387720	5390	5390	5390	5390	0
538	20241010	114300	47387720	5390	5390	5390	5390	579
539	20241010	114200	44266910	5390	5390	5390	5390	1
540	20241010	114100	44261520	5370	5380	5380	5370	13
541	20241010	114000	44191590	5390	5390	5390	5390	0
542	20241010	113900	44191590	5390	5390	5390	5390	0
543	20241010	113800	44191590	5390	5390	5390	5390	0
544	20241010	113700	44191590	5390	5390	5390	5390	0
545	20241010	113600	44191590	5390	5390	5390	5390	0
546	20241010	113500	44191590	5390	5390	5390	5390	0
547	20241010	113400	44191590	5390	5390	5390	5390	0
548	20241010	113300	44191590	5390	5390	5390	5390	0
549	20241010	113200	44191590	5390	5390	5390	5390	0
550	20241010	113100	44191590	5390	5390	5390	5390	0
551	20241010	113000	44191590	5390	5390	5390	5390	0
552	20241010	112900	44191590	5390	5390	5390	5390	1
553	20241010	112800	44186200	5370	5370	5370	5370	0
554	20241010	112700	44186200	5370	5370	5370	5370	2
555	20241010	112600	44175460	5390	5390	5390	5390	0
556	20241010	112500	44175460	5390	5390	5390	5390	0
557	20241010	112400	44175460	5390	5390	5390	5390	0
558	20241010	112300	44175460	5390	5390	5390	5390	0
559	20241010	112200	44175460	5390	5390	5390	5390	1000
560	20241010	112100	38785460	5390	5390	5390	5390	100
561	20241010	112000	38246460	5390	5390	5390	5390	0
562	20241010	111900	38246460	5390	5390	5390	5390	0
563	20241010	111800	38246460	5390	5390	5390	5390	0
564	20241010	111700	38246460	5390	5390	5390	5390	0
565	20241010	111600	38246460	5390	5390	5390	5390	0
566	20241010	111500	38246460	5390	5390	5390	5390	1
567	20241010	111400	38241070	5360	5360	5360	5360	0
568	20241010	111300	38241070	5360	5360	5360	5360	0
569	20241010	111200	38241070	5360	5360	5360	5360	0
570	20241010	111100	38241070	5360	5360	5360	5360	0
571	20241010	111000	38241070	5360	5360	5360	5360	157
572	20241010	110900	37399550	5390	5390	5390	5390	2
573	20241010	110800	37388770	5370	5370	5370	5370	2
574	20241010	110700	37378030	5400	5400	5400	5400	0
575	20241010	110600	37378030	5400	5400	5400	5400	0
576	20241010	110500	37378030	5400	5400	5400	5400	0
577	20241010	110400	37378030	5400	5400	5400	5400	0
578	20241010	110300	37378030	5400	5400	5400	5400	0
579	20241010	110200	37378030	5400	5400	5400	5400	0
580	20241010	110100	37378030	5400	5400	5400	5400	0
581	20241010	110000	37378030	5400	5400	5400	5400	0
582	20241010	105900	37378030	5400	5400	5400	5400	0
583	20241010	105800	37378030	5400	5400	5400	5400	3
584	20241010	105700	37361830	5350	5350	5350	5350	0
585	20241010	105600	37361830	5350	5380	5380	5350	66
586	20241010	105500	37008240	5380	5380	5380	5380	0
587	20241010	105400	37008240	5380	5380	5380	5380	0
588	20241010	105300	37008240	5380	5380	5380	5380	2
589	20241010	105200	36997480	5380	5380	5380	5380	0
590	20241010	105100	36997480	5380	5380	5380	5380	1
591	20241010	105000	36992100	5380	5380	5380	5380	0
592	20241010	104900	36992100	5380	5380	5380	5380	0
593	20241010	104800	36992100	5380	5380	5380	5380	0
594	20241010	104700	36992100	5380	5380	5380	5380	0
595	20241010	104600	36992100	5380	5380	5380	5380	57
596	20241010	104500	36685440	5400	5400	5400	5400	0
597	20241010	104400	36685440	5400	5400	5400	5400	0
598	20241010	104300	36685440	5400	5370	5400	5370	93
599	20241010	104200	36185820	5370	5370	5370	5370	0
600	20241010	104100	36185820	5370	5380	5380	5370	129
601	20241010	104000	35493070	5400	5400	5400	5400	0
602	20241010	103900	35493070	5400	5400	5400	5400	1
603	20241010	103800	35487670	5380	5390	5390	5370	1654
604	20241010	103700	26572690	5370	5370	5370	5370	0
605	20241010	103600	26572690	5370	5370	5370	5370	0
606	20241010	103500	26572690	5370	5370	5370	5370	2
607	20241010	103400	26561950	5390	5390	5390	5390	0
608	20241010	103300	26561950	5390	5390	5390	5390	0
609	20241010	103200	26561950	5390	5390	5390	5390	0
610	20241010	103100	26561950	5390	5390	5390	5390	0
611	20241010	103000	26561950	5390	5390	5390	5390	0
612	20241010	102900	26561950	5390	5390	5390	5390	0
613	20241010	102800	26561950	5390	5390	5390	5390	0
614	20241010	102700	26561950	5390	5390	5390	5390	0
615	20241010	102600	26561950	5390	5390	5390	5390	0
616	20241010	102500	26561950	5390	5390	5390	5390	3
617	20241010	102400	26545780	5370	5370	5370	5370	2
618	20241010	102300	26535040	5390	5390	5390	5390	0
619	20241010	102200	26535040	5390	5390	5390	5390	3
620	20241010	102100	26518870	5380	5380	5380	5380	0
621	20241010	102000	26518870	5380	5380	5380	5380	4
622	20241010	101900	26497350	5390	5380	5390	5380	5
623	20241010	101800	26470420	5390	5390	5390	5390	0
624	20241010	101700	26470420	5390	5390	5390	5390	1000
625	20241010	101600	21080420	5390	5390	5390	5390	0
626	20241010	101500	21080420	5390	5390	5390	5390	0
627	20241010	101400	21080420	5390	5390	5390	5390	0
628	20241010	101300	21080420	5390	5390	5390	5390	0
629	20241010	101200	21080420	5390	5390	5390	5390	0
630	20241010	101100	21080420	5390	5370	5390	5370	10
631	20241010	101000	21026700	5370	5370	5370	5360	109
632	20241010	100900	20441390	5360	5360	5360	5360	0
633	20241010	100800	20441390	5360	5360	5360	5360	2
634	20241010	100700	20430670	5370	5370	5370	5370	0
635	20241010	100600	20430670	5370	5370	5370	5370	3
636	20241010	100500	20414560	5350	5370	5370	5350	93
637	20241010	100400	19916970	5370	5370	5370	5370	0
638	20241010	100300	19916970	5370	5370	5370	5370	195
639	20241010	100200	18869820	5400	5400	5400	5400	0
640	20241010	100100	18869820	5400	5390	5400	5390	2
641	20241010	100000	18859030	5400	5400	5400	5400	0
642	20241010	095900	18859030	5400	5400	5400	5400	3
643	20241010	095800	18842830	5390	5390	5390	5390	3
644	20241010	095700	18826660	5380	5380	5380	5380	265
645	20241010	095600	17400960	5400	5400	5400	5400	0
646	20241010	095500	17400960	5400	5400	5400	5400	0
647	20241010	095400	17400960	5400	5400	5400	5400	0
648	20241010	095300	17400960	5400	5400	5400	5400	0
649	20241010	095200	17400960	5400	5400	5400	5400	1
650	20241010	095100	17395560	5390	5390	5390	5390	202
651	20241010	095000	16306780	5390	5390	5390	5390	0
652	20241010	094900	16306780	5390	5400	5400	5390	51
653	20241010	094800	16031390	5400	5400	5400	5400	0
654	20241010	094700	16031390	5400	5400	5400	5400	0
655	20241010	094600	16031390	5400	5400	5400	5400	0
656	20241010	094500	16031390	5400	5400	5400	5400	0
657	20241010	094400	16031390	5400	5400	5400	5390	5
658	20241010	094300	16004420	5400	5400	5400	5400	1
659	20241010	094200	15999020	5390	5390	5390	5390	0
660	20241010	094100	15999020	5390	5390	5390	5390	1463
661	20241010	094000	8113450	5390	5390	5390	5390	0
662	20241010	093900	8113450	5390	5390	5390	5390	0
663	20241010	093800	8113450	5390	5390	5390	5390	0
664	20241010	093700	8113450	5390	5390	5390	5390	0
665	20241010	093600	8113450	5390	5390	5390	5390	0
666	20241010	093500	8113450	5390	5390	5390	5390	0
667	20241010	093400	8113450	5390	5380	5390	5370	14
668	20241010	093300	8038100	5350	5350	5350	5350	0
669	20241010	093200	8038100	5350	5350	5350	5350	39
670	20241010	093100	7829450	5390	5390	5390	5390	0
671	20241010	093000	7829450	5390	5390	5390	5390	0
672	20241010	092900	7829450	5390	5390	5390	5390	0
673	20241010	092800	7829450	5390	5390	5390	5390	0
674	20241010	092700	7829450	5390	5390	5390	5390	0
675	20241010	092600	7829450	5390	5390	5390	5390	0
676	20241010	092500	7829450	5390	5390	5390	5390	0
677	20241010	092400	7829450	5390	5390	5390	5390	3
678	20241010	092300	7813280	5350	5350	5350	5350	6
679	20241010	092200	7781180	5400	5400	5400	5400	0
680	20241010	092100	7781180	5400	5400	5400	5400	0
681	20241010	092000	7781180	5400	5400	5400	5400	3
682	20241010	091900	7764980	5390	5390	5390	5390	0
683	20241010	091800	7764980	5390	5390	5390	5390	0
684	20241010	091700	7764980	5390	5390	5390	5390	0
685	20241010	091600	7764980	5390	5390	5390	5390	40
686	20241010	091500	7549380	5400	5400	5400	5370	11
687	20241010	091400	7490100	5340	5340	5340	5340	1
688	20241010	091300	7484760	5340	5410	5410	5340	8
689	20241010	091200	7441630	5390	5390	5390	5390	423
690	20241010	091100	5161660	5390	5400	5400	5390	17
691	20241010	091000	5070000	5420	5420	5420	5420	0
692	20241010	090900	5070000	5420	5420	5420	5420	0
693	20241010	090800	5070000	5420	5420	5420	5420	1
694	20241010	090700	5064580	5410	5410	5410	5410	298
695	20241010	090600	3452400	5410	5410	5410	5410	28
696	20241010	090500	3300920	5410	5410	5410	5410	207
697	20241010	090400	2181050	5420	5420	5420	5420	0
698	20241010	090300	2181050	5420	5420	5420	5420	0
699	20241010	090200	2181050	5420	5400	5420	5400	147
700	20241010	090100	1384390	5300	5400	5420	5300	254
701	20241010	090000	16290	5430	5430	5430	5430	3