KissMeData/006840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185000	49271480	13290	13290	13290	13290	84
3	20241010	184900	49271480	13290	13290	13290	13290	0
4	20241010	184800	49271480	13290	13290	13290	13290	0
5	20241010	184700	49271480	13290	13290	13290	13290	0
6	20241010	184600	49271480	13290	13290	13290	13290	0
7	20241010	184500	49271480	13290	13290	13290	13290	0
8	20241010	184400	49271480	13290	13290	13290	13290	0
9	20241010	184300	49271480	13290	13290	13290	13290	0
10	20241010	184200	49271480	13290	13290	13290	13290	0
11	20241010	184100	49271480	13290	13290	13290	13290	0
12	20241010	184000	49271480	13290	13290	13290	13290	0
13	20241010	183900	49271480	13290	13290	13290	13290	0
14	20241010	183800	49271480	13290	13290	13290	13290	0
15	20241010	183700	49271480	13290	13290	13290	13290	0
16	20241010	183600	49271480	13290	13290	13290	13290	0
17	20241010	183500	49271480	13290	13290	13290	13290	0
18	20241010	183400	49271480	13290	13290	13290	13290	0
19	20241010	183300	49271480	13290	13290	13290	13290	0
20	20241010	183200	49271480	13290	13290	13290	13290	0
21	20241010	183100	49271480	13290	13290	13290	13290	0
22	20241010	183000	49271480	13290	13290	13290	13290	0
23	20241010	182900	49271480	13290	13290	13290	13290	0
24	20241010	182800	49271480	13290	13290	13290	13290	0
25	20241010	182700	49271480	13290	13290	13290	13290	0
26	20241010	182600	49271480	13290	13290	13290	13290	0
27	20241010	182500	49271480	13290	13290	13290	13290	0
28	20241010	182400	49271480	13290	13290	13290	13290	0
29	20241010	182300	49271480	13290	13290	13290	13290	0
30	20241010	182200	49271480	13290	13290	13290	13290	0
31	20241010	182100	49271480	13290	13290	13290	13290	0
32	20241010	182000	49271480	13290	13290	13290	13290	84
33	20241010	181900	49271480	13290	13290	13290	13290	0
34	20241010	181800	49271480	13290	13290	13290	13290	0
35	20241010	181700	49271480	13290	13290	13290	13290	0
36	20241010	181600	49271480	13290	13290	13290	13290	0
37	20241010	181500	49271480	13290	13290	13290	13290	0
38	20241010	181400	49271480	13290	13290	13290	13290	0
39	20241010	181300	49271480	13290	13290	13290	13290	0
40	20241010	181200	49271480	13290	13290	13290	13290	0
41	20241010	181100	49271480	13290	13290	13290	13290	0
42	20241010	181000	49271480	13290	13290	13290	13290	0
43	20241010	180900	49271480	13290	13290	13290	13290	0
44	20241010	180800	49271480	13290	13290	13290	13290	0
45	20241010	180700	49271480	13290	13290	13290	13290	0
46	20241010	180600	49271480	13290	13290	13290	13290	0
47	20241010	180500	49271480	13290	13290	13290	13290	0
48	20241010	180400	49271480	13290	13290	13290	13290	0
49	20241010	180300	49271480	13290	13290	13290	13290	0
50	20241010	180200	49271480	13290	13290	13290	13290	0
51	20241010	180100	49271480	13290	13290	13290	13290	0
52	20241010	180000	49271480	13290	13290	13290	13290	0
53	20241010	175900	49271480	13290	13290	13290	13290	0
54	20241010	175800	49271480	13290	13290	13290	13290	0
55	20241010	175700	49271480	13290	13290	13290	13290	0
56	20241010	175600	49271480	13290	13290	13290	13290	0
57	20241010	175500	49271480	13290	13290	13290	13290	0
58	20241010	175400	49271480	13290	13290	13290	13290	0
59	20241010	175300	49271480	13290	13290	13290	13290	0
60	20241010	175200	49271480	13290	13290	13290	13290	0
61	20241010	175100	49271480	13290	13290	13290	13290	0
62	20241010	175000	49271480	13290	13290	13290	13290	84
63	20241010	174900	49271480	13290	13290	13290	13290	0
64	20241010	174800	49271480	13290	13290	13290	13290	0
65	20241010	174700	49271480	13290	13290	13290	13290	0
66	20241010	174600	49271480	13290	13290	13290	13290	0
67	20241010	174500	49271480	13290	13290	13290	13290	0
68	20241010	174400	49271480	13290	13290	13290	13290	0
69	20241010	174300	49271480	13290	13290	13290	13290	0
70	20241010	174200	49271480	13290	13290	13290	13290	0
71	20241010	174100	49271480	13290	13290	13290	13290	0
72	20241010	174000	49271480	13290	13290	13290	13290	0
73	20241010	173900	49271480	13290	13290	13290	13290	0
74	20241010	173800	49271480	13290	13290	13290	13290	0
75	20241010	173700	49271480	13290	13290	13290	13290	0
76	20241010	173600	49271480	13290	13290	13290	13290	0
77	20241010	173500	49271480	13290	13290	13290	13290	0
78	20241010	173400	49271480	13290	13290	13290	13290	0
79	20241010	173300	49271480	13290	13290	13290	13290	0
80	20241010	173200	49271480	13290	13290	13290	13290	0
81	20241010	173100	49271480	13290	13290	13290	13290	0
82	20241010	173000	49271480	13290	13290	13290	13290	0
83	20241010	172900	49271480	13290	13290	13290	13290	0
84	20241010	172800	49271480	13290	13290	13290	13290	0
85	20241010	172700	49271480	13290	13290	13290	13290	0
86	20241010	172600	49271480	13290	13290	13290	13290	0
87	20241010	172500	49271480	13290	13290	13290	13290	0
88	20241010	172400	49271480	13290	13290	13290	13290	0
89	20241010	172300	49271480	13290	13290	13290	13290	0
90	20241010	172200	49271480	13290	13290	13290	13290	0
91	20241010	172100	49271480	13290	13290	13290	13290	0
92	20241010	172000	49271480	13290	13290	13290	13290	84
93	20241010	171900	49271480	13290	13290	13290	13290	0
94	20241010	171800	49271480	13290	13290	13290	13290	0
95	20241010	171700	49271480	13290	13290	13290	13290	0
96	20241010	171600	49271480	13290	13290	13290	13290	0
97	20241010	171500	49271480	13290	13290	13290	13290	0
98	20241010	171400	49271480	13290	13290	13290	13290	0
99	20241010	171300	49271480	13290	13290	13290	13290	0
100	20241010	171200	49271480	13290	13290	13290	13290	0
101	20241010	171100	49271480	13290	13290	13290	13290	0
102	20241010	171000	49271480	13290	13290	13290	13290	0
103	20241010	170900	49271480	13290	13290	13290	13290	0
104	20241010	170800	49271480	13290	13290	13290	13290	0
105	20241010	170700	49271480	13290	13290	13290	13290	0
106	20241010	170600	49271480	13290	13290	13290	13290	0
107	20241010	170500	49271480	13290	13290	13290	13290	0
108	20241010	170400	49271480	13290	13290	13290	13290	0
109	20241010	170300	49271480	13290	13290	13290	13290	0
110	20241010	170200	49271480	13290	13290	13290	13290	0
111	20241010	170100	49271480	13290	13290	13290	13290	0
112	20241010	170000	49271480	13290	13290	13290	13290	0
113	20241010	165900	49271480	13290	13290	13290	13290	0
114	20241010	165800	49271480	13290	13290	13290	13290	0
115	20241010	165700	49271480	13290	13290	13290	13290	0
116	20241010	165600	49271480	13290	13290	13290	13290	0
117	20241010	165500	49271480	13290	13290	13290	13290	0
118	20241010	165400	49271480	13290	13290	13290	13290	0
119	20241010	165300	49271480	13290	13290	13290	13290	0
120	20241010	165200	49271480	13290	13290	13290	13290	0
121	20241010	165100	49271480	13290	13290	13290	13290	0
122	20241010	165000	49271480	13290	13290	13290	13290	84
123	20241010	164900	49271480	13290	13290	13290	13290	0
124	20241010	164800	49271480	13290	13290	13290	13290	0
125	20241010	164700	49271480	13290	13290	13290	13290	0
126	20241010	164600	49271480	13290	13290	13290	13290	0
127	20241010	164500	49271480	13290	13290	13290	13290	0
128	20241010	164400	49271480	13290	13290	13290	13290	0
129	20241010	164300	49271480	13290	13290	13290	13290	0
130	20241010	164200	49271480	13290	13290	13290	13290	0
131	20241010	164100	49271480	13290	13290	13290	13290	0
132	20241010	164000	49271480	13290	13290	13290	13290	0
133	20241010	163900	49271480	13290	13290	13290	13290	0
134	20241010	163800	49271480	13290	13290	13290	13290	0
135	20241010	163700	49271480	13290	13290	13290	13290	0
136	20241010	163600	49271480	13290	13290	13290	13290	0
137	20241010	163500	49271480	13290	13290	13290	13290	0
138	20241010	163400	49271480	13290	13290	13290	13290	0
139	20241010	163300	49271480	13290	13290	13290	13290	0
140	20241010	163200	49271480	13290	13290	13290	13290	0
141	20241010	163100	49271480	13290	13290	13290	13290	0
142	20241010	163000	49271480	13290	13290	13290	13290	0
143	20241010	162900	49271480	13290	13290	13290	13290	0
144	20241010	162800	49271480	13290	13290	13290	13290	0
145	20241010	162700	49271480	13290	13290	13290	13290	0
146	20241010	162600	49271480	13290	13290	13290	13290	0
147	20241010	162500	49271480	13290	13290	13290	13290	0
148	20241010	162400	49271480	13290	13290	13290	13290	0
149	20241010	162300	49271480	13290	13290	13290	13290	0
150	20241010	162200	49271480	13290	13290	13290	13290	0
151	20241010	162100	49271480	13290	13290	13290	13290	0
152	20241010	162000	49271480	13290	13290	13290	13290	84
153	20241010	161900	49271480	13290	13290	13290	13290	0
154	20241010	161800	49271480	13290	13290	13290	13290	0
155	20241010	161700	49271480	13290	13290	13290	13290	0
156	20241010	161600	49271480	13290	13290	13290	13290	0
157	20241010	161500	49271480	13290	13290	13290	13290	0
158	20241010	161400	49271480	13290	13290	13290	13290	0
159	20241010	161300	49271480	13290	13290	13290	13290	0
160	20241010	161200	49271480	13290	13290	13290	13290	0
161	20241010	161100	49271480	13290	13290	13290	13290	0
162	20241010	161000	49271480	13290	13290	13290	13290	0
163	20241010	160900	49271480	13290	13290	13290	13290	0
164	20241010	160800	49271480	13290	13290	13290	13290	0
165	20241010	160700	49271480	13290	13290	13290	13290	0
166	20241010	160600	49271480	13290	13290	13290	13290	0
167	20241010	160500	49271480	13290	13290	13290	13290	0
168	20241010	160400	49271480	13290	13290	13290	13290	0
169	20241010	160300	49271480	13290	13290	13290	13290	0
170	20241010	160200	49271480	13290	13290	13290	13290	0
171	20241010	160100	49271480	13290	13290	13290	13290	0
172	20241010	160000	49271480	13290	13290	13290	13290	0
173	20241010	155900	49271480	13290	13290	13290	13290	0
174	20241010	155800	49271480	13290	13290	13290	13290	0
175	20241010	155700	49271480	13290	13290	13290	13290	0
176	20241010	155600	49271480	13290	13290	13290	13290	0
177	20241010	155500	49271480	13290	13290	13290	13290	0
178	20241010	155400	49271480	13290	13290	13290	13290	0
179	20241010	155300	49271480	13290	13290	13290	13290	0
180	20241010	155200	49271480	13290	13290	13290	13290	0
181	20241010	155100	49271480	13290	13290	13290	13290	0
182	20241010	155000	49271480	13290	13290	13290	13290	84
183	20241010	154900	49271480	13290	13290	13290	13290	0
184	20241010	154800	49271480	13290	13290	13290	13290	0
185	20241010	154700	49271480	13290	13290	13290	13290	0
186	20241010	154600	49271480	13290	13290	13290	13290	0
187	20241010	154500	49271480	13290	13290	13290	13290	0
188	20241010	154400	49271480	13290	13290	13290	13290	0
189	20241010	154300	49271480	13290	13290	13290	13290	0
190	20241010	154200	49271480	13290	13290	13290	13290	0
191	20241010	154100	49271480	13290	13290	13290	13290	0
192	20241010	154000	49271480	13290	13290	13290	13290	0
193	20241010	153900	49271480	13290	13290	13290	13290	0
194	20241010	153800	49271480	13290	13290	13290	13290	0
195	20241010	153700	49271480	13290	13290	13290	13290	0
196	20241010	153600	49271480	13290	13290	13290	13290	0
197	20241010	153500	49271480	13290	13290	13290	13290	0
198	20241010	153400	49271480	13290	13290	13290	13290	0
199	20241010	153300	49271480	13290	13290	13290	13290	0
200	20241010	153200	49271480	13290	13290	13290	13290	0
201	20241010	153100	49271480	13290	13290	13290	13290	0
202	20241010	153000	49271480	13290	13290	13290	13290	84
203	20241010	152900	48155120	13290	13290	13290	13290	0
204	20241010	152800	48155120	13290	13290	13290	13290	0
205	20241010	152700	48155120	13290	13290	13290	13290	0
206	20241010	152600	48155120	13290	13290	13290	13290	0
207	20241010	152500	48155120	13290	13290	13290	13290	0
208	20241010	152400	48155120	13290	13290	13290	13290	0
209	20241010	152300	48155120	13290	13290	13290	13290	0
210	20241010	152200	48155120	13290	13290	13290	13290	0
211	20241010	152100	48155120	13290	13290	13290	13290	0
212	20241010	152000	48155120	13290	13290	13290	13290	0
213	20241010	151900	48155120	13290	13290	13290	13290	2
214	20241010	151800	48128540	13290	13290	13290	13290	0
215	20241010	151700	48128540	13290	13290	13290	13290	0
216	20241010	151600	48128540	13290	13290	13290	13290	0
217	20241010	151500	48128540	13290	13290	13290	13290	0
218	20241010	151400	48128540	13290	13290	13290	13290	0
219	20241010	151300	48128540	13290	13290	13290	13290	0
220	20241010	151200	48128540	13290	13230	13290	13230	14
221	20241010	151100	47943200	13290	13290	13290	13290	1
222	20241010	151000	47929910	13270	13230	13270	13230	34
223	20241010	150900	47479290	13280	13280	13280	13280	0
224	20241010	150800	47479290	13280	13280	13280	13280	0
225	20241010	150700	47479290	13280	13280	13280	13280	0
226	20241010	150600	47479290	13280	13280	13280	13280	1
227	20241010	150500	47466010	13290	13290	13290	13290	0
228	20241010	150400	47466010	13290	13290	13290	13290	0
229	20241010	150300	47466010	13290	13290	13290	13290	0
230	20241010	150200	47466010	13290	13290	13290	13290	0
231	20241010	150100	47466010	13290	13290	13290	13290	0
232	20241010	150000	47466010	13290	13290	13290	13290	0
233	20241010	145900	47466010	13290	13290	13290	13290	0
234	20241010	145800	47466010	13290	13290	13290	13290	0
235	20241010	145700	47466010	13290	13290	13290	13290	0
236	20241010	145600	47466010	13290	13290	13290	13290	1
237	20241010	145500	47452720	13280	13280	13280	13280	0
238	20241010	145400	47452720	13280	13280	13280	13280	0
239	20241010	145300	47452720	13280	13280	13280	13280	0
240	20241010	145200	47452720	13280	13280	13280	13280	0
241	20241010	145100	47452720	13280	13280	13280	13280	0
242	20241010	145000	47452720	13280	13280	13280	13280	0
243	20241010	144900	47452720	13280	13280	13280	13280	0
244	20241010	144800	47452720	13280	13280	13280	13280	0
245	20241010	144700	47452720	13280	13280	13280	13280	0
246	20241010	144600	47452720	13280	13280	13280	13280	259
247	20241010	144500	44013200	13280	13280	13280	13280	6
248	20241010	144400	43933520	13280	13280	13280	13280	0
249	20241010	144300	43933520	13280	13280	13280	13280	0
250	20241010	144200	43933520	13280	13280	13280	13280	0
251	20241010	144100	43933520	13280	13280	13280	13280	0
252	20241010	144000	43933520	13280	13280	13280	13280	0
253	20241010	143900	43933520	13280	13280	13280	13280	0
254	20241010	143800	43933520	13280	13280	13280	13280	0
255	20241010	143700	43933520	13280	13280	13280	13280	1
256	20241010	143600	43920240	13310	13310	13310	13310	0
257	20241010	143500	43920240	13310	13310	13310	13310	0
258	20241010	143400	43920240	13310	13310	13310	13310	0
259	20241010	143300	43920240	13310	13310	13310	13310	1
260	20241010	143200	43906930	13310	13310	13310	13310	0
261	20241010	143100	43906930	13310	13310	13310	13310	0
262	20241010	143000	43906930	13310	13310	13310	13310	0
263	20241010	142900	43906930	13310	13310	13310	13310	0
264	20241010	142800	43906930	13310	13310	13310	13310	0
265	20241010	142700	43906930	13310	13310	13310	13310	0
266	20241010	142600	43906930	13310	13310	13310	13310	0
267	20241010	142500	43906930	13310	13310	13310	13310	0
268	20241010	142400	43906930	13310	13310	13310	13310	0
269	20241010	142300	43906930	13310	13310	13310	13310	0
270	20241010	142200	43906930	13310	13310	13310	13310	0
271	20241010	142100	43906930	13310	13310	13310	13310	0
272	20241010	142000	43906930	13310	13310	13310	13310	0
273	20241010	141900	43906930	13310	13310	13310	13310	0
274	20241010	141800	43906930	13310	13310	13310	13310	0
275	20241010	141700	43906930	13310	13310	13310	13310	0
276	20241010	141600	43906930	13310	13310	13310	13310	0
277	20241010	141500	43906930	13310	13310	13310	13310	0
278	20241010	141400	43906930	13310	13310	13310	13310	0
279	20241010	141300	43906930	13310	13310	13310	13310	0
280	20241010	141200	43906930	13310	13310	13310	13310	0
281	20241010	141100	43906930	13310	13310	13310	13310	0
282	20241010	141000	43906930	13310	13310	13310	13310	2
283	20241010	140900	43880310	13280	13280	13280	13280	0
284	20241010	140800	43880310	13280	13280	13280	13280	0
285	20241010	140700	43880310	13280	13280	13280	13280	0
286	20241010	140600	43880310	13280	13280	13280	13280	0
287	20241010	140500	43880310	13280	13280	13280	13280	0
288	20241010	140400	43880310	13280	13280	13280	13280	0
289	20241010	140300	43880310	13280	13270	13280	13270	47
290	20241010	140200	43256260	13280	13280	13280	13280	0
291	20241010	140100	43256260	13280	13280	13280	13280	0
292	20241010	140000	43256260	13280	13280	13280	13280	50
293	20241010	135900	42592260	13280	13280	13280	13280	0
294	20241010	135800	42592260	13280	13280	13280	13280	1
295	20241010	135700	42578980	13280	13280	13280	13280	0
296	20241010	135600	42578980	13280	13280	13280	13280	0
297	20241010	135500	42578980	13280	13280	13280	13280	3
298	20241010	135400	42539140	13280	13280	13280	13280	0
299	20241010	135300	42539140	13280	13280	13280	13280	1
300	20241010	135200	42525860	13310	13310	13310	13310	0
301	20241010	135100	42525860	13310	13310	13310	13310	0
302	20241010	135000	42525860	13310	13280	13310	13280	5
303	20241010	134900	42459340	13310	13310	13310	13310	0
304	20241010	134800	42459340	13310	13310	13310	13310	0
305	20241010	134700	42459340	13310	13310	13310	13310	0
306	20241010	134600	42459340	13310	13310	13310	13310	0
307	20241010	134500	42459340	13310	13310	13310	13310	0
308	20241010	134400	42459340	13310	13280	13310	13280	20
309	20241010	134300	42193180	13300	13300	13300	13300	0
310	20241010	134200	42193180	13300	13300	13300	13300	0
311	20241010	134100	42193180	13300	13300	13300	13300	0
312	20241010	134000	42193180	13300	13300	13300	13300	0
313	20241010	133900	42193180	13300	13280	13300	13280	49
314	20241010	133800	41541500	13250	13250	13250	13250	0
315	20241010	133700	41541500	13250	13250	13250	13250	0
316	20241010	133600	41541500	13250	13250	13250	13250	1
317	20241010	133500	41528250	13250	13250	13250	13250	0
318	20241010	133400	41528250	13250	13250	13250	13250	0
319	20241010	133300	41528250	13250	13250	13250	13250	0
320	20241010	133200	41528250	13250	13250	13250	13250	0
321	20241010	133100	41528250	13250	13250	13250	13250	1
322	20241010	133000	41515000	13300	13230	13300	13230	700
323	20241010	132900	32205070	13300	13220	13300	13220	1303
324	20241010	132800	14885220	13200	13200	13200	13200	0
325	20241010	132700	14885220	13200	13200	13200	13200	0
326	20241010	132600	14885220	13200	13200	13200	13200	0
327	20241010	132500	14885220	13200	13200	13200	13200	0
328	20241010	132400	14885220	13200	13200	13200	13200	0
329	20241010	132300	14885220	13200	13200	13200	13200	0
330	20241010	132200	14885220	13200	13200	13200	13200	0
331	20241010	132100	14885220	13200	13200	13200	13200	0
332	20241010	132000	14885220	13200	13200	13200	13200	0
333	20241010	131900	14885220	13200	13200	13200	13200	0
334	20241010	131800	14885220	13200	13200	13200	13200	0
335	20241010	131700	14885220	13200	13200	13200	13200	0
336	20241010	131600	14885220	13200	13200	13200	13200	0
337	20241010	131500	14885220	13200	13200	13200	13200	4
338	20241010	131400	14832420	13200	13200	13200	13200	0
339	20241010	131300	14832420	13200	13200	13200	13200	0
340	20241010	131200	14832420	13200	13200	13200	13200	0
341	20241010	131100	14832420	13200	13200	13200	13200	0
342	20241010	131000	14832420	13200	13200	13200	13200	0
343	20241010	130900	14832420	13200	13200	13200	13200	1
344	20241010	130800	14819220	13200	13200	13200	13200	0
345	20241010	130700	14819220	13200	13200	13200	13200	0
346	20241010	130600	14819220	13200	13200	13200	13200	0
347	20241010	130500	14819220	13200	13200	13200	13200	0
348	20241010	130400	14819220	13200	13200	13200	13200	1
349	20241010	130300	14806020	13190	13190	13190	13190	0
350	20241010	130200	14806020	13190	13190	13190	13190	0
351	20241010	130100	14806020	13190	13190	13190	13190	0
352	20241010	130000	14806020	13190	13190	13190	13190	0
353	20241010	125900	14806020	13190	13190	13190	13190	0
354	20241010	125800	14806020	13190	13190	13190	13190	0
355	20241010	125700	14806020	13190	13190	13190	13190	0
356	20241010	125600	14806020	13190	13190	13190	13190	0
357	20241010	125500	14806020	13190	13190	13190	13190	10
358	20241010	125400	14674120	13200	13200	13200	13200	9
359	20241010	125300	14555320	13200	13200	13200	13200	0
360	20241010	125200	14555320	13200	13200	13200	13200	0
361	20241010	125100	14555320	13200	13200	13200	13200	0
362	20241010	125000	14555320	13200	13200	13200	13200	0
363	20241010	124900	14555320	13200	13200	13200	13200	0
364	20241010	124800	14555320	13200	13210	13210	13200	118
365	20241010	124700	12997510	13210	13210	13210	13210	0
366	20241010	124600	12997510	13210	13250	13250	13210	290
367	20241010	124500	9164230	13260	13260	13260	13260	0
368	20241010	124400	9164230	13260	13260	13260	13260	0
369	20241010	124300	9164230	13260	13260	13260	13260	0
370	20241010	124200	9164230	13260	13260	13260	13260	0
371	20241010	124100	9164230	13260	13260	13260	13260	0
372	20241010	124000	9164230	13260	13260	13260	13260	0
373	20241010	123900	9164230	13260	13260	13260	13260	0
374	20241010	123800	9164230	13260	13260	13260	13260	0
375	20241010	123700	9164230	13260	13260	13260	13260	18
376	20241010	123600	8925550	13260	13260	13260	13260	15
377	20241010	123500	8726650	13260	13260	13260	13260	0
378	20241010	123400	8726650	13260	13260	13260	13260	3
379	20241010	123300	8686870	13270	13270	13270	13270	0
380	20241010	123200	8686870	13270	13270	13270	13270	6
381	20241010	123100	8607250	13280	13280	13280	13280	0
382	20241010	123000	8607250	13280	13280	13280	13280	0
383	20241010	122900	8607250	13280	13280	13280	13280	0
384	20241010	122800	8607250	13280	13280	13280	13280	0
385	20241010	122700	8607250	13280	13280	13280	13280	12
386	20241010	122600	8447890	13280	13280	13280	13280	0
387	20241010	122500	8447890	13280	13280	13280	13280	0
388	20241010	122400	8447890	13280	13280	13280	13280	0
389	20241010	122300	8447890	13280	13280	13280	13280	0
390	20241010	122200	8447890	13280	13280	13280	13280	27
391	20241010	122100	8089330	13270	13270	13270	13270	0
392	20241010	122000	8089330	13270	13270	13270	13270	0
393	20241010	121900	8089330	13270	13270	13270	13270	0
394	20241010	121800	8089330	13270	13270	13270	13270	0
395	20241010	121700	8089330	13270	13270	13270	13270	0
396	20241010	121600	8089330	13270	13270	13270	13270	0
397	20241010	121500	8089330	13270	13270	13270	13270	0
398	20241010	121400	8089330	13270	13270	13270	13270	1
399	20241010	121300	8076060	13270	13270	13270	13270	0
400	20241010	121200	8076060	13270	13270	13270	13270	1
401	20241010	121100	8062790	13280	13280	13280	13280	24
402	20241010	121000	7744070	13270	13270	13270	13270	0
403	20241010	120900	7744070	13270	13270	13270	13270	0
404	20241010	120800	7744070	13270	13270	13270	13270	10
405	20241010	120700	7611370	13280	13280	13280	13280	2
406	20241010	120600	7584810	13270	13270	13270	13270	0
407	20241010	120500	7584810	13270	13270	13270	13270	2
408	20241010	120400	7558270	13270	13270	13270	13270	3
409	20241010	120300	7518460	13270	13270	13270	13270	0
410	20241010	120200	7518460	13270	13270	13270	13270	0
411	20241010	120100	7518460	13270	13270	13270	13270	11
412	20241010	120000	7372490	13270	13270	13270	13270	0
413	20241010	115900	7372490	13270	13270	13270	13270	0
414	20241010	115800	7372490	13270	13270	13270	13270	0
415	20241010	115700	7372490	13270	13270	13270	13270	0
416	20241010	115600	7372490	13270	13270	13270	13270	0
417	20241010	115500	7372490	13270	13270	13270	13270	3
418	20241010	115400	7332680	13270	13270	13270	13270	0
419	20241010	115300	7332680	13270	13270	13270	13270	0
420	20241010	115200	7332680	13270	13260	13270	13260	2
421	20241010	115100	7306150	13260	13260	13260	13260	0
422	20241010	115000	7306150	13260	13260	13260	13260	0
423	20241010	114900	7306150	13260	13260	13260	13260	0
424	20241010	114800	7306150	13260	13260	13260	13260	0
425	20241010	114700	7306150	13260	13260	13260	13260	0
426	20241010	114600	7306150	13260	13260	13260	13260	0
427	20241010	114500	7306150	13260	13260	13260	13260	0
428	20241010	114400	7306150	13260	13260	13260	13260	0
429	20241010	114300	7306150	13260	13260	13260	13260	0
430	20241010	114200	7306150	13260	13260	13260	13260	0
431	20241010	114100	7306150	13260	13260	13260	13260	0
432	20241010	114000	7306150	13260	13260	13260	13260	0
433	20241010	113900	7306150	13260	13260	13260	13260	0
434	20241010	113800	7306150	13260	13260	13260	13260	0
435	20241010	113700	7306150	13260	13260	13260	13260	1
436	20241010	113600	7292890	13280	13280	13280	13280	0
437	20241010	113500	7292890	13280	13280	13280	13280	0
438	20241010	113400	7292890	13280	13280	13280	13280	0
439	20241010	113300	7292890	13280	13280	13280	13280	0
440	20241010	113200	7292890	13280	13280	13280	13280	0
441	20241010	113100	7292890	13280	13280	13280	13280	0
442	20241010	113000	7292890	13280	13280	13280	13280	1
443	20241010	112900	7279610	13250	13250	13250	13250	0
444	20241010	112800	7279610	13250	13250	13250	13250	10
445	20241010	112700	7147110	13280	13280	13280	13280	0
446	20241010	112600	7147110	13280	13280	13280	13280	0
447	20241010	112500	7147110	13280	13280	13280	13280	0
448	20241010	112400	7147110	13280	13280	13280	13280	0
449	20241010	112300	7147110	13280	13280	13280	13280	0
450	20241010	112200	7147110	13280	13280	13280	13280	118
451	20241010	112100	5580070	13250	13250	13250	13250	15
452	20241010	112000	5381320	13250	13250	13250	13250	0
453	20241010	111900	5381320	13250	13250	13250	13250	0
454	20241010	111800	5381320	13250	13250	13250	13250	0
455	20241010	111700	5381320	13250	13250	13250	13250	0
456	20241010	111600	5381320	13250	13250	13250	13250	0
457	20241010	111500	5381320	13250	13250	13250	13250	0
458	20241010	111400	5381320	13250	13250	13250	13250	10
459	20241010	111300	5248820	13250	13250	13250	13250	0
460	20241010	111200	5248820	13250	13250	13250	13250	0
461	20241010	111100	5248820	13250	13250	13250	13250	0
462	20241010	111000	5248820	13250	13250	13250	13250	0
463	20241010	110900	5248820	13250	13250	13250	13250	1
464	20241010	110800	5235570	13270	13270	13270	13270	0
465	20241010	110700	5235570	13270	13270	13270	13270	0
466	20241010	110600	5235570	13270	13270	13270	13270	0
467	20241010	110500	5235570	13270	13270	13270	13270	0
468	20241010	110400	5235570	13270	13270	13270	13270	0
469	20241010	110300	5235570	13270	13270	13270	13270	0
470	20241010	110200	5235570	13270	13270	13270	13270	0
471	20241010	110100	5235570	13270	13270	13270	13270	0
472	20241010	110000	5235570	13270	13270	13270	13270	0
473	20241010	105900	5235570	13270	13270	13270	13270	0
474	20241010	105800	5235570	13270	13270	13270	13270	0
475	20241010	105700	5235570	13270	13270	13270	13270	0
476	20241010	105600	5235570	13270	13270	13270	13270	0
477	20241010	105500	5235570	13270	13270	13270	13270	0
478	20241010	105400	5235570	13270	13270	13270	13270	0
479	20241010	105300	5235570	13270	13270	13270	13270	0
480	20241010	105200	5235570	13270	13270	13270	13270	49
481	20241010	105100	4585340	13280	13280	13280	13280	1
482	20241010	105000	4572060	13270	13270	13270	13270	0
483	20241010	104900	4572060	13270	13270	13270	13270	0
484	20241010	104800	4572060	13270	13270	13270	13270	3
485	20241010	104700	4532250	13280	13280	13280	13280	0
486	20241010	104600	4532250	13280	13280	13280	13280	0
487	20241010	104500	4532250	13280	13280	13280	13280	0
488	20241010	104400	4532250	13280	13280	13280	13280	0
489	20241010	104300	4532250	13280	13280	13280	13280	0
490	20241010	104200	4532250	13280	13280	13280	13280	0
491	20241010	104100	4532250	13280	13280	13280	13280	0
492	20241010	104000	4532250	13280	13280	13280	13280	0
493	20241010	103900	4532250	13280	13280	13280	13280	0
494	20241010	103800	4532250	13280	13280	13280	13280	0
495	20241010	103700	4532250	13280	13280	13280	13280	0
496	20241010	103600	4532250	13280	13280	13280	13280	0
497	20241010	103500	4532250	13280	13280	13280	13280	0
498	20241010	103400	4532250	13280	13280	13280	13280	50
499	20241010	103300	3868250	13280	13280	13280	13280	0
500	20241010	103200	3868250	13280	13280	13280	13280	5
501	20241010	103100	3801850	13280	13280	13280	13280	0
502	20241010	103000	3801850	13280	13280	13280	13280	0
503	20241010	102900	3801850	13280	13280	13280	13280	0
504	20241010	102800	3801850	13280	13280	13280	13280	0
505	20241010	102700	3801850	13280	13280	13280	13280	72
506	20241010	102600	2845690	13280	13280	13280	13280	4
507	20241010	102500	2792570	13280	13280	13280	13280	10
508	20241010	102400	2659770	13270	13270	13270	13270	2
509	20241010	102300	2633230	13270	13270	13270	13270	0
510	20241010	102200	2633230	13270	13270	13270	13270	0
511	20241010	102100	2633230	13270	13270	13270	13270	1
512	20241010	102000	2619960	13260	13260	13260	13260	2
513	20241010	101900	2593440	13250	13250	13250	13250	0
514	20241010	101800	2593440	13250	13250	13250	13250	0
515	20241010	101700	2593440	13250	13250	13250	13250	1
516	20241010	101600	2580190	13250	13250	13250	13250	0
517	20241010	101500	2580190	13250	13250	13250	13250	0
518	20241010	101400	2580190	13250	13250	13250	13250	40
519	20241010	101300	2050190	13260	13260	13260	13260	0
520	20241010	101200	2050190	13260	13260	13260	13260	4
521	20241010	101100	1997150	13250	13250	13250	13250	0
522	20241010	101000	1997150	13250	13250	13250	13250	0
523	20241010	100900	1997150	13250	13250	13250	13250	0
524	20241010	100800	1997150	13250	13250	13250	13250	0
525	20241010	100700	1997150	13250	13250	13250	13250	0
526	20241010	100600	1997150	13250	13250	13250	13250	15
527	20241010	100500	1798400	13250	13250	13250	13250	0
528	20241010	100400	1798400	13250	13250	13250	13250	0
529	20241010	100300	1798400	13250	13250	13250	13250	0
530	20241010	100200	1798400	13250	13250	13250	13250	0
531	20241010	100100	1798400	13250	13250	13250	13250	0
532	20241010	100000	1798400	13250	13250	13250	13250	1
533	20241010	095900	1785150	13250	13250	13250	13250	0
534	20241010	095800	1785150	13250	13250	13250	13250	8
535	20241010	095700	1679150	13240	13240	13240	13240	42
536	20241010	095600	1123070	13210	13210	13210	13210	2
537	20241010	095500	1096650	13210	13210	13210	13210	0
538	20241010	095400	1096650	13210	13210	13210	13210	0
539	20241010	095300	1096650	13210	13210	13210	13210	0
540	20241010	095200	1096650	13210	13210	13210	13210	0
541	20241010	095100	1096650	13210	13210	13210	13210	0
542	20241010	095000	1096650	13210	13210	13210	13210	0
543	20241010	094900	1096650	13210	13210	13210	13210	0
544	20241010	094800	1096650	13210	13210	13210	13210	0
545	20241010	094700	1096650	13210	13210	13210	13210	1
546	20241010	094600	1083440	13240	13240	13240	13240	0
547	20241010	094500	1083440	13240	13240	13240	13240	0
548	20241010	094400	1083440	13240	13240	13240	13240	5
549	20241010	094300	1017240	13240	13240	13240	13240	0
550	20241010	094200	1017240	13240	13240	13240	13240	0
551	20241010	094100	1017240	13240	13240	13240	13240	0
552	20241010	094000	1017240	13240	13240	13240	13240	0
553	20241010	093900	1017240	13240	13240	13240	13240	0
554	20241010	093800	1017240	13240	13240	13240	13240	0
555	20241010	093700	1017240	13240	13240	13240	13240	0
556	20241010	093600	1017240	13240	13240	13240	13240	0
557	20241010	093500	1017240	13240	13240	13240	13240	0
558	20241010	093400	1017240	13240	13240	13240	13240	6
559	20241010	093300	937800	13210	13210	13210	13210	38
560	20241010	093200	435820	13250	13250	13250	13250	0
561	20241010	093100	435820	13250	13250	13250	13250	0
562	20241010	093000	435820	13250	13250	13250	13250	0
563	20241010	092900	435820	13250	13220	13250	13220	5
564	20241010	092800	369690	13210	13210	13210	13210	0
565	20241010	092700	369690	13210	13210	13210	13210	0
566	20241010	092600	369690	13210	13210	13210	13210	2
567	20241010	092500	343270	13200	13200	13200	13200	0
568	20241010	092400	343270	13200	13200	13200	13200	0
569	20241010	092300	343270	13200	13200	13200	13200	1
570	20241010	092200	330070	13210	13210	13210	13210	0
571	20241010	092100	330070	13210	13210	13210	13210	0
572	20241010	092000	330070	13210	13210	13210	13210	0
573	20241010	091900	330070	13210	13210	13210	13210	0
574	20241010	091800	330070	13210	13210	13210	13210	0
575	20241010	091700	330070	13210	13210	13210	13210	0
576	20241010	091600	330070	13210	13210	13210	13210	0
577	20241010	091500	330070	13210	13210	13210	13210	0
578	20241010	091400	330070	13210	13210	13210	13210	0
579	20241010	091300	330070	13210	13210	13210	13210	0
580	20241010	091200	330070	13210	13210	13210	13210	3
581	20241010	091100	290440	13210	13210	13210	13210	2
582	20241010	091000	264020	13220	13220	13220	13220	8
583	20241010	090900	158260	13210	13200	13210	13200	9
584	20241010	090800	39440	13200	13200	13200	13200	1
585	20241010	090700	26240	13120	13120	13120	13120	0
586	20241010	090600	26240	13120	13120	13120	13120	0
587	20241010	090500	26240	13120	13120	13120	13120	0
588	20241010	090400	26240	13120	13120	13120	13120	0
589	20241010	090300	26240	13120	13120	13120	13120	0
590	20241010	090200	26240	13120	13120	13120	13120	0
591	20241010	090100	26240	13120	13120	13120	13120	0
592	20241010	090000	26240	13120	13120	13120	13120	2